KissMeData/018000/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	662	700	765	659	3958365	2807940726	00	0.00	N	5	-27
3	20241028	689	677	715	671	896606	619346816	00	0.00	N	2	9
4	20241021	680	716	725	665	1212429	841975698	00	0.00	N	5	-36
5	20241014	716	727	740	710	1068700	772702002	00	0.00	N	5	-11
6	20241007	727	755	765	707	707571	519712976	00	0.00	N	5	-28
7	20240930	755	797	800	755	807561	622945322	00	0.00	N	5	-35
8	20240923	790	762	895	739	6958749	5605537623	00	0.00	N	2	28
9	20240919	762	761	789	756	660729	506269017	00	0.00	N	2	1
10	20240909	761	713	775	696	2110010	1565167021	00	0.00	N	2	48
11	20240902	713	732	820	680	2578333	1921493296	00	0.00	N	5	-21
12	20240826	734	766	776	722	1117914	833791322	00	0.00	N	5	-29
13	20240819	763	800	819	746	3123752	2430512069	00	0.00	N	5	-37
14	20240812	800	752	845	752	4691668	3753537603	00	0.00	N	2	33
15	20240805	767	724	808	650	5258301	3923626955	00	0.00	N	2	35
16	20240729	732	737	784	720	1480628	1120223159	00	0.00	N	5	-13
17	20240722	745	726	803	726	3384161	2580685041	00	0.00	N	2	19
18	20240715	726	776	780	703	1813193	1321044829	00	0.00	N	5	-50
19	20240708	776	698	804	698	7044576	5402588128	00	0.00	N	2	90
20	20240701	686	712	714	668	1471175	1016661827	00	0.00	N	5	-28
21	20240624	714	742	753	675	3365963	2384608238	00	0.00	N	5	-31
22	20240617	745	791	792	729	2994858	2273321024	00	0.00	N	5	-42
23	20240610	787	789	827	780	3634752	2908208781	00	0.00	N	5	-2
24	20240603	789	831	832	780	2869276	2298197007	00	0.00	N	5	-41
25	20240527	830	830	866	812	5117508	4306150102	00	0.00	N	2	2
26	20240520	828	811	856	804	7235683	5979630932	00	0.00	N	2	25
27	20240513	803	1003	1006	796	7120749	5953338076	00	0.00	N	5	-200
28	20240507	1003	1005	1024	993	961563	965505298	00	0.00	N	3	0
29	20240429	1003	919	1030	919	2565163	2536044906	00	0.00	N	2	75
30	20240422	928	966	966	880	2717175	2486775608	00	0.00	N	5	-44
31	20240415	972	977	1000	950	1293606	1261393095	00	0.00	N	5	-8
32	20240408	980	1059	1064	978	2791117	2808221628	00	0.00	N	5	-74
33	20240401	1054	1160	1275	1053	10058794	12008505873	00	0.00	N	5	-44
34	20240325	1098	1028	1260	1005	7207483	8178225110	00	0.00	N	2	77
35	20240318	1021	929	1187	925	11436453	12257872864	00	0.00	N	2	92
36	20240311	929	1040	1045	929	3120379	3089406679	00	0.00	N	5	-94
37	20240304	1023	924	1156	868	25198525	26790565905	00	0.00	N	2	99
38	20240226	924	920	962	875	1510592	1392589435	00	0.00	N	2	4
39	20240219	920	989	1000	912	2574832	2484124077	00	0.00	N	5	-68
40	20240213	988	1241	1268	961	8058965	8712124986	00	0.00	N	5	-150
41	20240205	1138	1089	1152	1050	1211314	1336191857	00	0.00	N	2	49
42	20240129	1089	1074	1090	1038	810285	862201809	00	0.00	N	2	24
43	20240122	1065	1088	1109	1049	1072822	1159183606	00	0.00	N	5	-23
44	20240115	1088	1141	1153	1083	1160925	1291172766	00	0.00	N	5	-57
45	20240108	1145	1181	1209	1143	971191	1135424127	00	0.00	N	5	-36
46	20240102	1181	1201	1223	1171	801613	956052407	00	0.00	N	5	-20
47	20231226	1201	1214	1223	1166	788027	938155967	00	0.00	N	5	-13
48	20231218	1214	1294	1294	1211	1947236	2428448288	00	0.00	N	5	-54
49	20231211	1268	1191	1288	1179	3180117	3945583539	00	0.00	N	2	78
50	20231204	1190	1168	1288	1151	3460289	4233885942	00	0.00	N	2	23
51	20231127	1167	1234	1234	1128	3561526	4163709698	00	0.00	N	5	-70
52	20231120	1237	1088	1491	1077	23707640	31348620631	00	0.00	N	2	149
53	20231113	1088	1038	1127	1015	1211036	1307215334	00	0.00	N	2	52
54	20231106	1036	1066	1127	1031	1223142	1317619933	00	0.00	N	5	-6
55	20231030	1042	1006	1043	981	969465	982310521	00	0.00	N	2	36
56	20231023	1006	1034	1085	1000	1355855	1410049601	00	0.00	N	5	-61
57	20231016	1067	1176	1208	1034	1461445	1662068535	00	0.00	N	5	-105
58	20231010	1172	1160	1218	1104	1416635	1652407781	00	0.00	N	2	3
59	20231004	1169	1243	1245	1115	1028345	1208043087	00	0.00	N	5	-74
60	20230925	1243	1269	1281	1217	972534	1210503267	00	0.00	N	5	-42
61	20230918	1285	1405	1406	1268	1587042	2106801062	00	0.00	N	5	-129
62	20230911	1414	1385	1439	1335	1807556	2484414021	00	0.00	N	2	40
63	20230904	1374	1439	1451	1371	1204373	1686717533	00	0.00	N	5	-65
64	20230828	1439	1423	1523	1417	2276763	3345319821	00	0.00	N	2	16
65	20230821	1423	1406	1605	1358	4155817	5999952043	00	0.00	N	2	7
66	20230814	1416	1543	1543	1384	2152889	3112657048	00	0.00	N	5	-128
67	20230807	1544	1558	1568	1466	2429870	3698875447	00	0.00	N	5	-7
68	20230731	1551	1522	1615	1493	4556212	7086750558	00	0.00	N	2	13
69	20230724	1538	1688	1688	1439	8123380	12456981486	00	0.00	N	5	-155
70	20230717	1693	1794	1823	1687	3656923	6351905615	00	0.00	N	5	-102
71	20230710	1795	1871	1985	1794	4538032	8541194853	00	0.00	N	5	-76
72	20230703	1871	1971	2026	1825	4753430	9092806470	00	0.00	N	5	-73
73	20230626	1944	2327	2533	1912	35444021	80859730300	00	0.00	N	5	-328
74	20230619	2272	2044	2514	2026	55731661	129068644755	00	0.00	N	2	219
75	20230612	2053	2017	2250	1944	55398406	116677150105	00	0.00	N	2	22
76	20230605	2031	1559	2364	1478	75350881	162515194626	00	0.00	N	2	453
77	20230530	1578	1344	1643	1296	10939691	16548415145	00	0.00	N	2	253
78	20230522	1325	1348	1398	1310	1648922	2229870930	00	0.00	N	5	-1
79	20230515	1326	1447	1447	1217	4381686	5703945119	00	0.00	N	5	-127
80	20230508	1453	1460	1467	1439	1119099	1627342609	00	0.00	N	5	-7
81	20230502	1460	1438	1465	1434	746100	1081421062	00	0.00	N	2	15
82	20230424	1445	1530	1643	1444	2486223	3793033305	00	0.00	N	5	-99
83	20230417	1544	1520	1606	1499	3263115	5070522545	00	0.00	N	2	33
84	20230410	1511	1460	1513	1425	2647345	3888005663	00	0.00	N	2	51
85	20230403	1460	1471	1506	1452	1984584	2920462907	00	0.00	N	5	-11
86	20230327	1471	1428	1542	1415	2323525	3407543806	00	0.00	N	2	45
87	20230320	1426	1502	1502	1415	1669749	2421728664	00	0.00	N	5	-79
88	20230313	1505	1507	1532	1433	1218687	1792740714	00	0.00	N	5	-30
89	20230306	1535	1469	1629	1459	3073667	4748616838	00	0.00	N	2	66
90	20230227	1469	1497	1497	1462	859870	1269417213	00	0.00	N	5	-36
91	20230220	1505	1579	1579	1504	1309860	2009732968	00	0.00	N	5	-63
92	20230213	1568	1615	1746	1533	3238415	5280934521	00	0.00	N	5	-15
93	20230206	1583	1632	1639	1583	1275798	2058631517	00	0.00	N	5	-34
94	20230130	1617	1622	1638	1583	1279708	2063167730	00	0.00	N	5	-5
95	20230125	1622	1578	1635	1555	1034171	1650435403	00	0.00	N	2	48
96	20230116	1574	1606	1629	1533	2170927	3426460865	00	0.00	N	5	-14
97	20230109	1588	1501	1665	1492	2933086	4658853230	00	0.00	N	2	110
98	20230102	1478	1483	1510	1401	875734	1275574815	00	0.00	N	5	-5
99	20221226	1483	1492	1574	1478	812998	1233927670	00	0.00	N	5	-4
100	20221219	1487	1647	1652	1487	2037013	3232618340	00	0.00	N	5	-160
101	20221212	1647	1624	1720	1624	2262612	3776906160	00	0.00	N	2	4
102	20221205	1643	1706	1706	1633	1411191	2345050820	00	0.00	N	5	-36
103	20221128	1679	1770	1775	1620	4314246	7211491195	00	0.00	N	5	-91
104	20221121	1770	1825	1825	1738	1065744	1892927340	00	0.00	N	5	-51
105	20221114	1821	1857	1935	1816	1781594	3305587040	00	0.00	N	5	-22
106	20221107	1843	1779	1976	1738	3945764	7303028565	00	0.00	N	2	68
107	20221031	1775	1706	1843	1679	1731296	3053798155	00	0.00	N	2	87
108	20221024	1688	1670	1903	1643	3442190	6051715300	00	0.00	N	2	64
109	20221017	1624	1633	1752	1620	1338446	2248673150	00	0.00	N	5	-51
110	20221011	1675	1871	1889	1629	1670929	2880232450	00	0.00	N	5	-241
111	20221004	1916	1811	1962	1775	1975423	3674302650	00	0.00	N	2	141
112	20220926	1775	2003	2044	1716	2280132	4272800370	00	0.00	N	5	-283
113	20220919	2058	2199	2213	2053	2139329	4528535970	00	0.00	N	5	-146
114	20220913	2204	2259	2323	2163	1465145	3276373735	00	0.00	N	5	-36
115	20220905	2240	2345	2396	2218	2091306	4806030285	00	0.00	N	5	-105
116	20220829	2345	2355	2583	2327	4501911	11130375020	00	0.00	N	5	-160
117	20220822	2505	2391	2624	2313	7833530	19708258660	00	0.00	N	2	77
118	20220816	2428	2514	2565	2387	3563139	8828813295	00	0.00	N	5	-86
119	20220808	2514	2418	2592	2341	12589715	31516415230	00	0.00	N	2	173
120	20220801	2341	2313	2405	2236	4510665	10414396880	00	0.00	N	2	46
121	20220725	2295	2081	2414	2081	6149487	13995273385	00	0.00	N	2	196
122	20220718	2099	2026	2231	2021	2472371	5289636045	00	0.00	N	2	82
123	20220711	2017	2163	2181	1985	2318456	4773758615	00	0.00	N	5	-146
124	20220704	2163	2418	2418	2104	3710727	8221293775	00	0.00	N	5	-237
125	20220627	2400	2199	2633	2199	22297489	55337795295	00	0.00	N	2	210
126	20220620	2190	2606	2729	2062	8616759	20468533715	00	0.00	N	5	-406
127	20220613	2596	2656	2870	2491	19767710	53555334645	00	0.00	N	5	-146
128	20220607	2742	2450	3048	2387	59240343	163925379455	00	0.00	N	2	292
129	20220530	2450	2044	2565	2021	30532650	72950627965	00	0.00	N	2	461
130	20220523	1989	1994	2081	1903	4322055	8618066595	00	0.00	N	5	-10
131	20220516	1999	1962	2008	1843	3722294	7233154810	00	0.00	N	2	46
132	20220509	1953	2008	2049	1871	2866345	5550171470	00	0.00	N	5	-64
133	20220502	2017	2099	2145	2003	2117324	4394443575	00	0.00	N	5	-137
134	20220425	2154	2286	2286	2090	3131311	6777282765	00	0.00	N	5	-164
135	20220418	2318	2272	2405	2263	9400619	21929614180	00	0.00	N	2	5
136	20220411	2535	2485	2645	2485	2906402	7487388725	00	0.00	N	3	0
137	20220404	2535	2810	2820	2440	4348135	11383963855	00	0.00	N	5	-295
138	20220328	2830	2750	2900	2725	5009231	14092656705	00	0.00	N	2	60
139	20220321	2770	2685	2900	2635	5592919	15453641630	00	0.00	N	2	90
140	20220314	2680	2660	2740	2540	2695146	7124252870	00	0.00	N	5	-30
141	20220307	2710	2820	2885	2630	5625395	15453962115	00	0.00	N	5	-40
142	20220228	2750	2620	2885	2595	10386194	28714803150	00	0.00	N	2	120
143	20220221	2630	2385	2830	2300	12117136	31497919055	00	0.00	N	2	235
144	20220214	2395	2285	2445	2190	2321790	5398819995	00	0.00	N	2	65
145	20220207	2330	2510	2600	2330	2350989	5714352270	00	0.00	N	5	-170
146	20220203	2500	2470	2575	2450	708833	1773493885	00	0.00	N	2	35
147	20220124	2465	2645	2695	2275	3106902	7571538540	00	0.00	N	5	-185
148	20220117	2650	2550	2720	2405	2721367	6983234020	00	0.00	N	2	25
149	20220110	2625	2840	2860	2625	2209009	5976963720	00	0.00	N	5	-220
150	20220103	2845	2815	2950	2805	2298089	6625392670	00	0.00	N	2	30
151	20211227	2815	2825	2940	2750	2432576	6916234265	00	0.00	N	5	-25
152	20211220	2840	2870	2890	2725	1948366	5452465210	00	0.00	N	5	-30
153	20211213	2870	2915	2975	2835	2626365	7615921060	00	0.00	N	5	-50
154	20211206	2920	2830	2965	2755	2288767	6636716885	00	0.00	N	2	90
155	20211129	2830	2790	2850	2510	6295714	17018472145	00	0.00	N	5	-50
156	20211122	2880	2870	3050	2860	4003583	11793012480	00	0.00	N	5	-25
157	20211115	2905	3175	3235	2865	4453670	13532244980	00	0.00	N	5	-260
158	20211108	3165	3275	3400	3105	2566462	8233953030	00	0.00	N	5	-110
159	20211101	3275	3450	3510	3245	3194276	10794515415	00	0.00	N	5	-175
160	20211025	3450	3360	3735	3300	5005955	17499543865	00	0.00	N	2	100
161	20211018	3350	3600	3690	3335	4617638	16290621255	00	0.00	N	5	-255
162	20211012	3605	3350	3690	3290	5965657	21227972375	00	0.00	N	2	255
163	20211005	3350	3360	3510	3185	3706693	12325520550	00	0.00	N	5	-70
164	20210927	3420	3465	3605	3385	3210834	11243044735	00	0.00	N	5	-50
165	20210923	3470	3425	3580	3360	1177243	4073526150	00	0.00	N	2	30
166	20210913	3440	3520	3645	3365	2845994	9855543170	00	0.00	N	5	-110
167	20210906	3550	3590	3800	3505	4054555	14662627995	00	0.00	N	5	-40
168	20210830	3590	3550	3620	3455	2743747	9742443185	00	0.00	N	2	145
169	20210823	3445	3115	3465	3050	3841244	12820147765	00	0.00	N	2	340
170	20210817	3105	3505	3580	3100	4351192	14463513220	00	0.00	N	5	-415
171	20210809	3520	3665	3665	3470	4544795	16182668520	00	0.00	N	5	-160
172	20210802	3680	3540	3840	3505	5022127	18497764080	00	0.00	N	2	145
173	20210726	3535	3785	3790	3505	4257093	15495436780	00	0.00	N	5	-240
174	20210719	3775	3750	3905	3670	4437536	16870957585	00	0.00	N	5	-20
175	20210712	3795	3790	3985	3770	3912066	15121105990	00	0.00	N	2	25