KissMeData/299480/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	458	391	458	333	33531	14922677	00	0.00	N	2	66
3	20241118	392	400	400	323	11	4101	00	0.00	N	2	12
4	20241111	380	389	389	324	6	2200	00	0.00	N	5	-10
5	20241104	390	398	398	390	4	1587	00	0.00	N	5	-9
6	20241028	399	462	462	383	17	6860	00	0.00	N	5	-4
7	20241021	403	499	499	403	5	2228	00	0.00	N	5	-97
8	20241014	500	422	500	412	218	90632	00	0.00	N	2	77
9	20241007	423	464	499	423	4	1881	00	0.00	N	5	-73
10	20240930	496	424	498	424	212	92708	00	0.00	N	5	-2
11	20240923	498	497	499	360	38	15818	00	0.00	N	5	-1
12	20240919	499	480	499	480	2	998	00	0.00	N	3	0
13	20240909	499	488	499	450	11	5172	00	0.00	N	2	10
14	20240902	489	492	492	450	6	2858	00	0.00	N	5	-4
15	20240826	493	497	497	425	16	7462	00	0.00	N	5	-6
16	20240819	499	499	499	423	9	4107	00	0.00	N	2	25
17	20240812	474	399	499	399	25	10449	00	0.00	N	2	45
18	20240805	429	459	495	382	128	51767	00	0.00	N	5	-40
19	20240729	469	497	499	467	31	15469	00	0.00	N	5	-30
20	20240722	499	455	499	387	100	40569	00	0.00	N	2	22
21	20240715	477	487	499	425	22	10106	00	0.00	N	5	-12
22	20240708	489	365	499	365	37	15801	00	0.00	N	2	170
23	20240701	319	391	391	210	180894	55613861	00	0.00	N	5	-21
24	20240624	340	486	500	340	728	257341	00	0.00	N	5	-84
25	20240617	424	599	600	424	3545	1768604	00	0.00	N	5	-176
26	20240610	600	599	687	586	5	3084	00	0.00	N	3	0
27	20240603	600	683	699	578	15	8914	00	0.00	N	5	-83
28	20240527	683	598	683	595	25	15059	00	0.00	N	2	84
29	20240520	599	599	599	583	27	15892	00	0.00	N	2	16
30	20240513	583	599	687	583	5	3050	00	0.00	N	2	3
31	20240507	580	509	581	509	3	1599	00	0.00	N	5	-18
32	20240429	598	580	600	579	5	2956	00	0.00	N	2	18
33	20240422	580	599	599	494	206	102369	00	0.00	N	5	-5
34	20240415	585	580	599	510	6	3466	00	0.00	N	5	-14
35	20240408	599	699	699	582	24	14120	00	0.00	N	5	-85
36	20240401	684	699	699	684	18	12375	00	0.00	N	2	4
37	20240325	680	798	900	651	46	32898	00	0.00	N	5	-119
38	20240318	799	697	899	651	110	80555	00	0.00	N	2	102
39	20240311	697	599	699	499	84	50427	00	0.00	N	2	110
40	20240304	587	535	599	489	43	22585	00	0.00	N	5	-42
41	20240226	629	698	699	552	19	11421	00	0.00	N	5	-70
42	20240219	699	696	699	649	5	3439	00	0.00	N	2	21
43	20240213	678	600	698	597	26	16015	00	0.00	N	2	78
44	20240205	600	599	696	578	49	30424	00	0.00	N	3	0
45	20240129	600	596	600	595	1	600	00	0.00	N	2	4
46	20240122	596	510	600	420	419	179679	00	0.00	N	2	86
47	20240115	510	599	599	510	108	55521	00	0.00	N	5	-27
48	20240108	537	499	569	366	3598	1468784	00	0.00	N	2	41
49	20240102	496	300	499	300	38	15617	00	0.00	N	2	147
50	20231226	349	300	389	287	857	246660	00	0.00	N	2	69
51	20231218	280	389	389	280	683	193879	00	0.00	N	5	-60
52	20231211	340	330	399	313	64	22063	00	0.00	N	2	50
53	20231204	290	394	400	270	286	109201	00	0.00	N	5	-78
54	20231127	368	378	378	280	3751	1225570	00	0.00	N	2	39
55	20231120	329	312	340	246	4866	1260517	00	0.00	N	5	-38
56	20231113	367	505	600	367	2981	1405112	00	0.00	N	5	-226
57	20231106	593	595	700	510	25	14320	00	0.00	N	5	-106
58	20231030	699	594	700	594	7	4581	00	0.00	N	2	1
59	20231023	698	699	700	594	10	6573	00	0.00	N	5	-2
60	20231016	700	640	700	595	1013	603500	00	0.00	N	5	-48
61	20231010	748	776	780	660	67	45769	00	0.00	N	5	-28
62	20231004	776	776	776	776	0	0	00	0.00	N	3	0
63	20230925	776	776	776	776	0	0	00	0.00	N	5	-4
64	20230918	780	777	790	777	2	1570	00	0.00	N	2	3
65	20230911	777	777	777	777	0	0	00	0.00	N	5	-2
66	20230904	779	779	779	777	13	10111	00	0.00	N	5	-1
67	20230828	780	778	795	662	160	111867	00	0.00	N	2	2
68	20230821	778	780	780	664	802	532760	00	0.00	N	5	-17
69	20230814	795	796	796	779	4	3166	00	0.00	N	2	18
70	20230807	777	779	779	777	1	777	00	0.00	N	5	-2
71	20230731	779	919	919	777	5	4046	00	0.00	N	5	-21
72	20230724	800	779	800	779	1	800	00	0.00	N	2	21
73	20230717	779	775	795	775	2	1575	00	0.00	N	2	4
74	20230710	775	799	799	775	1	799	00	0.00	N	5	-4
75	20230703	779	779	780	779	4	3119	00	0.00	N	5	-1
76	20230626	780	780	800	780	3	2360	00	0.00	N	3	0
77	20230619	780	775	840	660	338	230160	00	0.00	N	2	5
78	20230612	775	780	780	775	2	1555	00	0.00	N	5	-5
79	20230605	780	879	879	780	4	3508	00	0.00	N	5	-115
80	20230530	895	862	899	710	10	8156	00	0.00	N	2	32
81	20230522	863	879	879	863	5	4364	00	0.00	N	5	-26
82	20230515	889	889	889	889	2	1778	00	0.00	N	3	0
83	20230508	889	893	899	760	25	20007	00	0.00	N	5	-4
84	20230502	893	898	898	893	0	0	00	0.00	N	5	-5
85	20230424	898	880	900	745	185	140872	00	0.00	N	2	18
86	20230417	880	890	890	880	3	2653	00	0.00	N	5	-12
87	20230410	892	889	899	760	9	7307	00	0.00	N	2	2
88	20230403	890	800	890	800	14	11290	00	0.00	N	2	61
89	20230327	829	800	895	761	18	14134	00	0.00	N	2	29
90	20230320	800	760	899	660	154	114595	00	0.00	N	5	-91
91	20230313	891	800	894	800	14	11570	00	0.00	N	2	62
92	20230306	829	897	897	759	40	31105	00	0.00	N	5	-69
93	20230227	898	883	899	883	5	4478	00	0.00	N	2	15
94	20230220	883	889	889	752	13	10170	00	0.00	N	5	-6
95	20230213	889	887	895	760	37	29235	00	0.00	N	2	2
96	20230206	887	800	900	798	25	21055	00	0.00	N	2	97
97	20230130	790	795	795	790	4	3165	00	0.00	N	5	-9
98	20230125	799	800	800	799	3	2398	00	0.00	N	5	-1
99	20230116	800	797	800	700	104	73094	00	0.00	N	2	3
100	20230109	797	798	798	750	4	3127	00	0.00	N	5	-1
101	20230102	798	799	799	679	106	72571	00	0.00	N	5	-1
102	20221226	799	800	800	799	5	3999	00	0.00	N	2	19
103	20221219	780	700	800	700	14	9980	00	0.00	N	2	80
104	20221212	700	600	800	600	338	216354	00	0.00	N	2	20
105	20221205	680	790	800	680	5	3990	00	0.00	N	5	-182
106	20221128	862	800	862	750	4	3212	00	0.00	N	2	32
107	20221121	830	899	899	763	25	20465	00	0.00	N	5	-18
108	20221114	848	799	918	781	356	282486	00	0.00	N	2	49
109	20221107	799	700	799	700	2	1579	00	0.00	N	2	99
110	20221031	700	800	800	700	5	3893	00	0.00	N	5	-90
111	20221024	790	780	799	750	112	88290	00	0.00	N	2	10
112	20221017	780	630	799	630	21	16392	00	0.00	N	2	81
113	20221011	699	560	700	553	714	396257	00	0.00	N	2	49
114	20221004	650	729	729	600	122	82380	00	0.00	N	5	-99
115	20220926	749	893	899	678	60	51033	00	0.00	N	5	-144
116	20220919	893	888	897	888	3	2681	00	0.00	N	5	-4
117	20220913	897	897	899	765	40	33824	00	0.00	N	3	0
118	20220905	897	897	899	760	39	30813	00	0.00	N	3	0
119	20220829	897	900	900	897	8	7196	00	0.00	N	2	1
120	20220822	896	799	898	799	30	25519	00	0.00	N	2	134
121	20220816	762	897	897	762	170	130061	00	0.00	N	5	-136
122	20220808	898	896	898	896	4	3586	00	0.00	N	2	1
123	20220801	897	810	1030	810	1235	1088616	00	0.00	N	2	87
124	20220725	810	839	839	810	5	4109	00	0.00	N	5	-29
125	20220718	839	899	900	765	83	64253	00	0.00	N	5	-60
126	20220711	899	899	899	840	5	4436	00	0.00	N	3	0
127	20220704	899	840	899	800	5	4219	00	0.00	N	2	57
128	20220627	842	799	997	747	2508	2129363	00	0.00	N	2	43
129	20220620	799	777	799	669	15	10867	00	0.00	N	3	0
130	20220613	799	777	799	777	8	6314	00	0.00	N	5	-1
131	20220607	800	880	899	765	264	216528	00	0.00	N	2	1
132	20220530	799	999	999	765	1563	1196628	00	0.00	N	5	-100
133	20220523	899	771	1015	745	114	86707	00	0.00	N	3	0
134	20220516	899	900	900	770	17	14545	00	0.00	N	3	0
135	20220509	899	900	997	766	174	147384	00	0.00	N	3	0
136	20220502	899	898	899	850	62	52847	00	0.00	N	5	-100
137	20220425	999	1140	1140	771	8619	7149495	00	0.00	N	3	0
138	20220418	999	1100	1195	851	2367	2099249	00	0.00	N	5	-101
139	20220411	1100	1000	1100	900	260	239881	00	0.00	N	2	5
140	20220404	1095	1100	1100	1000	76	82345	00	0.00	N	2	35
141	20220328	1060	1075	1095	1055	227	242050	00	0.00	N	5	-20
142	20220321	1080	1095	1095	1065	103	110245	00	0.00	N	5	-15
143	20220314	1095	1100	1240	1055	11	12045	00	0.00	N	5	-40
144	20220307	1135	1165	1195	936	136	143861	00	0.00	N	5	-55
145	20220228	1190	1165	1190	1030	116	125640	00	0.00	N	2	50
146	20220221	1140	999	1380	940	2576	2646260	00	0.00	N	2	40
147	20220214	1100	1165	1175	995	1972	2084481	00	0.00	N	5	-65
148	20220207	1165	1140	1180	1000	6	6795	00	0.00	N	2	15
149	20220203	1150	1200	1200	1150	1	1200	00	0.00	N	5	-35
150	20220124	1185	1195	1195	1115	3	3560	00	0.00	N	5	-15
151	20220117	1200	1140	1200	1030	1506	1552040	00	0.00	N	2	5
152	20220110	1195	1145	1195	1100	99	114430	00	0.00	N	2	40
153	20220103	1155	1200	1300	1035	144	166320	00	0.00	N	5	-115
154	20211227	1270	1290	1415	1080	2301	2534460	00	0.00	N	2	75
155	20211220	1195	1260	1435	1050	4139	4915760	00	0.00	N	5	-80
156	20211213	1275	1405	1555	1275	558	826920	00	0.00	N	2	45
157	20211206	1230	1115	1445	1115	189	232855	00	0.00	N	2	95
158	20211129	1135	1280	1455	1090	384	466360	00	0.00	N	5	-150
159	20211122	1285	1540	1540	1115	23	27900	00	0.00	N	5	-255
160	20211115	1540	1545	1545	1120	353	445745	00	0.00	N	2	190
161	20211108	1350	1405	1585	1045	1343	1600790	00	0.00	N	2	125
162	20211101	1225	1090	1235	999	574	634818	00	0.00	N	2	135
163	20211025	1090	910	1440	910	465	464285	00	0.00	N	2	91
164	20211018	999	1130	1230	910	714	713813	00	0.00	N	2	9
165	20211012	990	1000	1000	990	4	3970	00	0.00	N	5	-35
166	20211005	1025	1045	1135	998	34	35836	00	0.00	N	5	-85
167	20210927	1110	1185	1330	1010	947	964760	00	0.00	N	2	75
168	20210923	1035	1040	1040	1000	125	125230	00	0.00	N	5	-115
169	20210913	1150	1345	1350	1000	653	676525	00	0.00	N	5	-55
170	20210906	1205	1095	1375	1020	2279	2400025	00	0.00	N	2	105
171	20210830	1100	1075	1175	1000	12	12920	00	0.00	N	2	20
172	20210823	1080	1365	1365	895	5077	5287985	00	0.00	N	5	-285
173	20210817	1365	1260	1390	1080	1947	2134575	00	0.00	N	2	105
174	20210809	1260	1170	1575	1100	5095	5900330	00	0.00	N	5	-115
175	20210802	1375	1335	1455	1100	1110	1276395	00	0.00	N	2	185
176	20210726	1190	1400	1555	1085	6977	8107740	00	0.00	N	5	-215
177	20210719	1405	1545	1770	1325	10284	15063980	00	0.00	N	5	-190
178	20210712	1595	1990	2060	1400	2338	3616860	00	0.00	N	5	-150