KissMeData/009730/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	1112	1130	1148	1050	2233670	2479976557	00	0.00	N	5	-18
3	20250310	1130	1130	1159	1096	2937284	3309512993	00	0.00	N	5	-5
4	20250304	1135	1127	1276	1096	6065627	7131753255	00	0.00	N	2	2
5	20250224	1133	1318	1380	1100	10232914	12322553680	00	0.00	N	5	-186
6	20250217	1319	1338	1374	1230	8504697	10970310547	00	0.00	N	5	-19
7	20250210	1338	1120	1396	1083	17397281	21964645099	00	0.00	N	2	207
8	20250203	1131	1215	1252	1076	6155680	7059628430	00	0.00	N	5	-84
9	20250131	1215	1170	1247	1170	1470186	1791756358	00	0.00	N	2	55
10	20250120	1160	1242	1247	1127	3590192	4258193835	00	0.00	N	5	-80
11	20250113	1240	1159	1400	1146	16945347	21621629621	00	0.00	N	2	95
12	20250106	1145	1138	1190	1109	3273102	3744185145	00	0.00	N	2	7
13	20241230	1138	1035	1149	1025	2152587	2381077348	00	0.00	N	2	95
14	20241223	1043	1150	1350	1024	10206646	12110344865	00	0.00	N	5	-74
15	20241216	1117	1015	1222	938	10459881	11419303492	00	0.00	N	2	105
16	20241209	1012	999	1180	950	10352594	11157638561	00	0.00	N	5	-9
17	20241202	1021	1042	1098	996	3105018	3239355451	00	0.00	N	5	-16
18	20241125	1037	1097	1131	1037	3374771	3675273984	00	0.00	N	5	-71
19	20241118	1108	1180	1295	1095	6049745	7121014119	00	0.00	N	5	-71
20	20241111	1179	1335	1392	1126	12489294	15677002420	00	0.00	N	5	-192
21	20241104	1371	1470	1895	1364	32062594	52631652455	00	0.00	N	5	-129
22	20241028	1500	1339	1820	1312	79514909	129470082023	00	0.00	N	2	122
23	20241021	1378	1000	1670	955	33239886	46645774811	00	0.00	N	2	368
24	20241014	1010	1115	1155	1000	2365839	2517540890	00	0.00	N	5	-113
25	20241007	1123	1082	1215	1071	3620898	4103707504	00	0.00	N	2	42
26	20240930	1081	1134	1140	1070	1564071	1717971975	00	0.00	N	5	-51
27	20240923	1132	1203	1212	1125	4038106	4672478890	00	0.00	N	5	-85
28	20240919	1217	1233	1243	1210	1352279	1653893599	00	0.00	N	5	-16
29	20240909	1233	1250	1370	1190	10720403	13688025529	00	0.00	N	5	-35
30	20240902	1268	1385	1437	1265	8023131	10884805033	00	0.00	N	5	-133
31	20240826	1401	2225	2390	1336	45486322	74748597296	00	0.00	N	5	-546
32	20240819	1947	1363	2650	1280	61809167	134854304399	00	0.00	N	2	689
33	20240812	1258	1250	1309	1200	1566512	1965653782	00	0.00	N	2	10
34	20240805	1248	1355	1378	1175	2121500	2684108277	00	0.00	N	5	-132
35	20240729	1380	1960	1989	1370	4764326	7629803128	00	0.00	N	5	-449
36	20240722	1829	1783	1915	1685	1800457	3208269403	00	0.00	N	2	29
37	20240715	1800	1915	1924	1750	1151143	2104743674	00	0.00	N	5	-135
38	20240708	1935	2090	2110	1870	2530252	5043290803	00	0.00	N	5	-155
39	20240701	2090	1775	2140	1680	7022100	13507924208	00	0.00	N	2	289
40	20240624	1801	1838	1964	1720	4144730	7679977641	00	0.00	N	5	-37
41	20240617	1838	1815	1842	1771	1082586	1952144993	00	0.00	N	2	23
42	20240610	1815	1802	1986	1728	2943559	5567834432	00	0.00	N	5	-14
43	20240603	1829	1883	2040	1797	3409131	6516192523	00	0.00	N	5	-54
44	20240527	1883	1709	1950	1699	3542444	6533985999	00	0.00	N	2	174
45	20240520	1709	2018	2018	1617	2826624	5123152506	00	0.00	N	5	-313
46	20240513	2022	1824	2045	1793	6338993	12229606203	00	0.00	N	2	198
47	20240507	1824	1632	1959	1629	3792676	6742837457	00	0.00	N	2	192
48	20240429	1632	1611	1674	1597	1110791	1822134776	00	0.00	N	2	25
49	20240422	1607	1566	1802	1532	7909462	13027993232	00	0.00	N	5	-523
50	20240415	2130	2297	2320	2094	2859344	6236973625	00	0.00	N	5	-248
51	20240408	2378	2513	2923	2338	5156546	13374405890	00	0.00	N	5	-135
52	20240401	2513	2577	2698	2509	2004480	5195372670	00	0.00	N	5	-100
53	20240325	2613	2820	3000	2586	5592548	15508495720	00	0.00	N	5	-207
54	20240318	2820	3063	3194	2820	2816139	8399263950	00	0.00	N	5	-320
55	20240311	3140	3068	3162	2968	2274220	6928596205	00	0.00	N	2	45
56	20240304	3095	3424	3491	2937	4555513	14592332210	00	0.00	N	5	-338
57	20240226	3433	3496	3707	3360	2934550	10351293055	00	0.00	N	5	-81
58	20240219	3514	3928	4005	3469	6192696	23167404990	00	0.00	N	5	-464
59	20240213	3978	4005	4261	3676	4653385	18563469180	00	0.00	N	5	-27
60	20240205	4005	3964	4379	3892	6003976	24849877570	00	0.00	N	3	0
61	20240129	4005	4117	4910	3964	15739957	70222365900	00	0.00	N	5	-347
62	20240122	4352	4712	5045	3185	53957526	224900099255	00	0.00	N	2	433
63	20240115	3919	3631	3919	3099	9689993	34819134150	00	0.00	N	2	266
64	20240108	3653	2748	4009	2631	30103487	105601634330	00	0.00	N	2	950
65	20240102	2703	2586	2842	2577	1485030	3972408345	00	0.00	N	2	117
66	20231226	2586	2522	2599	2437	530416	1333659870	00	0.00	N	2	82
67	20231218	2504	2558	2581	2450	642630	1627409740	00	0.00	N	5	-54
68	20231211	2558	2504	2847	2504	1679750	4453705830	00	0.00	N	2	22
69	20231204	2536	2928	3315	2473	5517068	15512161910	00	0.00	N	5	-320
70	20231127	2856	2703	2856	2477	2404725	6222927285	00	0.00	N	2	266
71	20231120	2590	2568	2838	2468	1867532	4944294590	00	0.00	N	2	22
72	20231113	2568	2495	2752	2432	1188471	3057287600	00	0.00	N	2	73
73	20231106	2495	2604	2748	2360	2633264	6723496160	00	0.00	N	5	-45
74	20231030	2540	4298	4316	2342	10604537	31616980050	00	0.00	N	5	-1627
75	20231023	4167	4185	4550	3996	2881117	12496140390	00	0.00	N	2	18
76	20231016	4149	4266	4379	4108	797257	3388111430	00	0.00	N	5	-189
77	20231010	4338	4307	4388	4212	487706	2108030760	00	0.00	N	2	27
78	20231004	4311	4329	4374	4068	589157	2503418455	00	0.00	N	5	-27
79	20230925	4338	4234	4487	4234	686697	2987716550	00	0.00	N	2	104
80	20230918	4234	4108	4415	4068	1051421	4406072400	00	0.00	N	2	76
81	20230911	4158	4144	4365	3883	2831032	11784021915	00	0.00	N	5	-126
82	20230904	4284	4325	5361	4113	10001144	47412035770	00	0.00	N	5	-41
83	20230828	4325	4541	4640	4257	1057840	4653144125	00	0.00	N	5	-243
84	20230821	4568	4437	4685	4388	1058766	4779812595	00	0.00	N	2	95
85	20230814	4473	4505	4577	4361	642476	2858843090	00	0.00	N	5	-32
86	20230807	4505	4685	4928	4234	2031831	9207294295	00	0.00	N	5	-243
87	20230731	4748	4847	5397	4532	3836078	19254853650	00	0.00	N	5	-171
88	20230724	4919	4252	4928	4108	4653818	21051885060	00	0.00	N	2	644
89	20230717	4275	4162	4334	3910	1159980	4803164560	00	0.00	N	2	68
90	20230710	4207	4307	4365	4113	890522	3732362665	00	0.00	N	5	-104
91	20230703	4311	4325	4505	4099	1315796	5636975710	00	0.00	N	5	-14
92	20230626	4325	4464	4613	4234	1296968	5682290945	00	0.00	N	5	-108
93	20230619	4433	4802	5027	4266	2450015	11242925150	00	0.00	N	5	-369
94	20230612	4802	4090	6028	3892	7675307	37915582575	00	0.00	N	2	707
95	20230605	4095	4207	4410	3802	1825787	7329077395	00	0.00	N	5	-49
96	20230530	4144	4153	4640	3897	3030142	13201761060	00	0.00	N	3	0
97	20230522	4144	4370	4478	3734	3124338	12842866835	00	0.00	N	5	-289
98	20230515	4433	4437	4685	3757	2486878	10905415255	00	0.00	N	3	0
99	20230508	4433	4460	4793	4158	2248289	10002439765	00	0.00	N	2	199
100	20230502	4234	4883	5325	4027	3087244	14156298065	00	0.00	N	5	-649
101	20230424	4883	4072	5154	3964	2953150	13288164695	00	0.00	N	2	793
102	20230417	4090	4144	4243	3901	1532911	6121038675	00	0.00	N	5	-104
103	20230410	4194	3509	4622	3347	8016260	33129043350	00	0.00	N	2	649
104	20230403	3545	2613	3649	2613	2733000	8760640185	00	0.00	N	2	820
105	20230327	2725	2770	2973	2536	1632093	4546753295	00	0.00	N	2	108
106	20230320	2617	2261	2973	2067	4255272	10339772495	00	0.00	N	2	716
107	20230313	1901	1950	1950	1790	812005	1521472806	00	0.00	N	5	-49
108	20230306	1950	1712	1977	1596	1704932	3089434491	00	0.00	N	2	234
109	20230227	1716	1806	1838	1639	650721	1130249565	00	0.00	N	5	-99
110	20230220	1815	1711	1860	1710	392343	703523135	00	0.00	N	2	104
111	20230213	1711	1603	1829	1567	2002564	3438724172	00	0.00	N	2	108
112	20230206	1603	1528	1604	1500	668314	1031880554	00	0.00	N	2	75
113	20230130	1528	1332	1549	1325	750593	1081957804	00	0.00	N	2	185
114	20230125	1343	1378	1428	1338	281046	382085368	00	0.00	N	5	-22
115	20230116	1365	1302	1369	1302	373144	491249470	00	0.00	N	2	72
116	20230109	1293	1410	1410	1265	517361	676002200	00	0.00	N	5	-58
117	20230102	1351	1238	1509	1175	2137671	2924034695	00	0.00	N	2	117
118	20221226	1234	1288	1288	1211	376221	468268850	00	0.00	N	5	-68
119	20221219	1302	1468	1468	1243	745466	1006915035	00	0.00	N	5	-171
120	20221212	1473	1540	1576	1468	539747	817717925	00	0.00	N	5	-72
121	20221205	1545	1594	1680	1486	693464	1093026070	00	0.00	N	5	-54
122	20221128	1599	1856	1856	1540	1009820	1674381800	00	0.00	N	5	-257
123	20221121	1856	2022	2054	1793	1238481	2338240725	00	0.00	N	5	-202
124	20221114	2058	3095	3671	1955	6127185	15012467810	00	0.00	N	5	-1037
125	20221107	3095	3095	3095	3095	0	0	00	0.00	N	3	0
126	20221031	3095	3095	3095	3095	0	0	00	0.00	N	3	0
127	20221024	3095	3095	3095	3095	0	0	00	0.00	N	3	0
128	20221017	3095	3095	3095	3095	0	0	00	0.00	N	3	0
129	20221011	3095	3095	3095	3095	0	0	00	0.00	N	3	0
130	20221004	3095	3095	3095	3095	0	0	00	0.00	N	3	0
131	20220926	3095	3095	3095	3095	0	0	00	0.00	N	3	0
132	20220919	3095	3095	3095	3095	0	0	00	0.00	N	3	0
133	20220913	3095	3095	3095	3095	0	0	00	0.00	N	3	0
134	20220905	3095	3095	3095	3095	0	0	00	0.00	N	3	0
135	20220829	3095	3095	3095	3095	0	0	00	0.00	N	3	0
136	20220822	3095	3095	3095	3095	0	0	00	0.00	N	3	0
137	20220816	3095	3095	3095	3095	0	0	00	0.00	N	3	0
138	20220808	3095	3095	3095	3095	0	0	00	0.00	N	3	0
139	20220801	3095	3095	3095	3095	0	0	00	0.00	N	3	0
140	20220725	3434	3434	3434	3434	0	0	00	0.00	N	3	0
141	20220718	3434	3434	3434	3434	0	0	00	0.00	N	3	0
142	20220711	3434	3434	3434	3434	0	0	00	0.00	N	3	0
143	20220704	3434	3434	3434	3434	0	0	00	0.00	N	3	0
144	20220627	3434	3434	3434	3434	0	0	00	0.00	N	3	0
145	20220620	3434	3434	3434	3434	0	0	00	0.00	N	3	0
146	20220613	3434	3434	3434	3434	0	0	00	0.00	N	3	0
147	20220607	3434	3434	3434	3434	0	0	00	0.00	N	3	0
148	20220530	3434	3434	3434	3434	0	0	00	0.00	N	3	0
149	20220523	3434	3434	3434	3434	0	0	00	0.00	N	3	0
150	20220516	3434	3434	3434	3434	0	0	00	0.00	N	3	0
151	20220509	3434	3434	3434	3434	0	0	00	0.00	N	3	0
152	20220502	3434	3434	3434	3434	0	0	00	0.00	N	3	0
153	20220425	3434	3434	3434	3434	0	0	00	0.00	N	3	0
154	20220418	3434	3434	3434	3434	0	0	00	0.00	N	3	0
155	20220411	3434	3434	3434	3434	0	0	00	0.00	N	3	0
156	20220404	3434	3434	3434	3434	0	0	00	0.00	N	3	0
157	20220328	3434	3434	3434	3434	0	0	00	0.00	N	3	0
158	20220321	3434	3434	3434	3434	0	0	00	0.00	N	3	0
159	20220314	3434	3434	3434	3434	0	0	00	0.00	N	3	0
160	20220307	3434	3434	3434	3434	0	0	00	0.00	N	3	0
161	20220228	3434	3434	3434	3434	0	0	00	0.00	N	3	0
162	20220221	3434	3434	3434	3434	0	0	00	0.00	N	3	0
163	20220214	3434	3434	3434	3434	0	0	00	0.00	N	3	0
164	20220207	3434	3434	3434	3434	0	0	00	0.00	N	3	0
165	20220203	3434	3434	3434	3434	0	0	00	0.00	N	3	0
166	20220124	3434	3434	3434	3434	0	0	00	0.00	N	3	0
167	20220117	3434	3434	3434	3434	0	0	00	0.00	N	3	0
168	20220110	3434	3434	3434	3434	0	0	00	0.00	N	3	0
169	20220103	3434	3434	3434	3434	0	0	00	0.00	N	3	0
170	20211227	3434	3434	3434	3434	0	0	00	0.00	N	3	0
171	20211220	3434	3434	3434	3434	0	0	00	0.00	N	3	0
172	20211213	3434	3434	3434	3434	0	0	00	0.00	N	3	0
173	20211206	3434	3434	3434	3434	0	0	00	0.00	N	3	0
174	20211129	3434	3434	3434	3434	0	0	00	0.00	N	3	0
175	20211122	3434	3434	3434	3434	0	0	00	0.00	N	3	0
176	20211115	3434	3434	3434	3434	0	0	00	0.00	N	3	0
177	20211108	3434	3434	3434	3434	0	0	00	0.00	N	3	0
178	20211101	3434	3434	3434	3434	0	0	00	0.00	N	3	0
179	20211025	3434	3434	3434	3434	0	0	00	0.00	N	3	0
180	20211018	3434	3434	3434	3434	0	0	00	0.00	N	3	0
181	20211012	3434	3434	3434	3434	0	0	00	0.00	N	3	0
182	20211005	3434	3434	3434	3434	0	0	00	0.00	N	3	0
183	20210927	3434	3434	3434	3434	0	0	00	0.00	N	3	0
184	20210923	3434	3434	3434	3434	0	0	00	0.00	N	3	0
185	20210913	3434	3434	3434	3434	0	0	00	0.00	N	3	0
186	20210906	3434	3434	3434	3434	0	0	00	0.00	N	3	0
187	20210830	3434	3434	3434	3434	0	0	00	0.00	N	3	0
188	20210823	3434	3434	3434	3434	0	0	00	0.00	N	3	0
189	20210817	3434	3434	3434	3434	0	0	00	0.00	N	3	0
190	20210809	3434	3434	3434	3434	0	0	00	0.00	N	3	0
191	20210802	3434	3434	3434	3434	0	0	00	0.00	N	3	0
192	20210726	3434	3434	3434	3434	0	0	00	0.00	N	3	0
193	20210719	3434	3434	3434	3434	0	0	00	0.00	N	3	0
194	20210712	3434	3434	3434	3434	0	0	00	0.00	N	3	0