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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	313	458	458	313	700	274490	00	0.00	N	5	-145
3	20241125	458	391	458	333	33531	14922677	00	0.00	N	2	66
4	20241118	392	400	400	323	11	4101	00	0.00	N	2	12
5	20241111	380	389	389	324	6	2200	00	0.00	N	5	-10
6	20241104	390	398	398	390	4	1587	00	0.00	N	5	-9
7	20241028	399	462	462	383	17	6860	00	0.00	N	5	-4
8	20241021	403	499	499	403	5	2228	00	0.00	N	5	-97
9	20241014	500	422	500	412	218	90632	00	0.00	N	2	77
10	20241007	423	464	499	423	4	1881	00	0.00	N	5	-73
11	20240930	496	424	498	424	212	92708	00	0.00	N	5	-2
12	20240923	498	497	499	360	38	15818	00	0.00	N	5	-1
13	20240919	499	480	499	480	2	998	00	0.00	N	3	0
14	20240909	499	488	499	450	11	5172	00	0.00	N	2	10
15	20240902	489	492	492	450	6	2858	00	0.00	N	5	-4
16	20240826	493	497	497	425	16	7462	00	0.00	N	5	-6
17	20240819	499	499	499	423	9	4107	00	0.00	N	2	25
18	20240812	474	399	499	399	25	10449	00	0.00	N	2	45
19	20240805	429	459	495	382	128	51767	00	0.00	N	5	-40
20	20240729	469	497	499	467	31	15469	00	0.00	N	5	-30
21	20240722	499	455	499	387	100	40569	00	0.00	N	2	22
22	20240715	477	487	499	425	22	10106	00	0.00	N	5	-12
23	20240708	489	365	499	365	37	15801	00	0.00	N	2	170
24	20240701	319	391	391	210	180894	55613861	00	0.00	N	5	-21
25	20240624	340	486	500	340	728	257341	00	0.00	N	5	-84
26	20240617	424	599	600	424	3545	1768604	00	0.00	N	5	-176
27	20240610	600	599	687	586	5	3084	00	0.00	N	3	0
28	20240603	600	683	699	578	15	8914	00	0.00	N	5	-83
29	20240527	683	598	683	595	25	15059	00	0.00	N	2	84
30	20240520	599	599	599	583	27	15892	00	0.00	N	2	16
31	20240513	583	599	687	583	5	3050	00	0.00	N	2	3
32	20240507	580	509	581	509	3	1599	00	0.00	N	5	-18
33	20240429	598	580	600	579	5	2956	00	0.00	N	2	18
34	20240422	580	599	599	494	206	102369	00	0.00	N	5	-5
35	20240415	585	580	599	510	6	3466	00	0.00	N	5	-14
36	20240408	599	699	699	582	24	14120	00	0.00	N	5	-85
37	20240401	684	699	699	684	18	12375	00	0.00	N	2	4
38	20240325	680	798	900	651	46	32898	00	0.00	N	5	-119
39	20240318	799	697	899	651	110	80555	00	0.00	N	2	102
40	20240311	697	599	699	499	84	50427	00	0.00	N	2	110
41	20240304	587	535	599	489	43	22585	00	0.00	N	5	-42
42	20240226	629	698	699	552	19	11421	00	0.00	N	5	-70
43	20240219	699	696	699	649	5	3439	00	0.00	N	2	21
44	20240213	678	600	698	597	26	16015	00	0.00	N	2	78
45	20240205	600	599	696	578	49	30424	00	0.00	N	3	0
46	20240129	600	596	600	595	1	600	00	0.00	N	2	4
47	20240122	596	510	600	420	419	179679	00	0.00	N	2	86
48	20240115	510	599	599	510	108	55521	00	0.00	N	5	-27
49	20240108	537	499	569	366	3598	1468784	00	0.00	N	2	41
50	20240102	496	300	499	300	38	15617	00	0.00	N	2	147
51	20231226	349	300	389	287	857	246660	00	0.00	N	2	69
52	20231218	280	389	389	280	683	193879	00	0.00	N	5	-60
53	20231211	340	330	399	313	64	22063	00	0.00	N	2	50
54	20231204	290	394	400	270	286	109201	00	0.00	N	5	-78
55	20231127	368	378	378	280	3751	1225570	00	0.00	N	2	39
56	20231120	329	312	340	246	4866	1260517	00	0.00	N	5	-38
57	20231113	367	505	600	367	2981	1405112	00	0.00	N	5	-226
58	20231106	593	595	700	510	25	14320	00	0.00	N	5	-106
59	20231030	699	594	700	594	7	4581	00	0.00	N	2	1
60	20231023	698	699	700	594	10	6573	00	0.00	N	5	-2
61	20231016	700	640	700	595	1013	603500	00	0.00	N	5	-48
62	20231010	748	776	780	660	67	45769	00	0.00	N	5	-28
63	20231004	776	776	776	776	0	0	00	0.00	N	3	0
64	20230925	776	776	776	776	0	0	00	0.00	N	5	-4
65	20230918	780	777	790	777	2	1570	00	0.00	N	2	3
66	20230911	777	777	777	777	0	0	00	0.00	N	5	-2
67	20230904	779	779	779	777	13	10111	00	0.00	N	5	-1
68	20230828	780	778	795	662	160	111867	00	0.00	N	2	2
69	20230821	778	780	780	664	802	532760	00	0.00	N	5	-17
70	20230814	795	796	796	779	4	3166	00	0.00	N	2	18
71	20230807	777	779	779	777	1	777	00	0.00	N	5	-2
72	20230731	779	919	919	777	5	4046	00	0.00	N	5	-21
73	20230724	800	779	800	779	1	800	00	0.00	N	2	21
74	20230717	779	775	795	775	2	1575	00	0.00	N	2	4
75	20230710	775	799	799	775	1	799	00	0.00	N	5	-4
76	20230703	779	779	780	779	4	3119	00	0.00	N	5	-1
77	20230626	780	780	800	780	3	2360	00	0.00	N	3	0
78	20230619	780	775	840	660	338	230160	00	0.00	N	2	5
79	20230612	775	780	780	775	2	1555	00	0.00	N	5	-5
80	20230605	780	879	879	780	4	3508	00	0.00	N	5	-115
81	20230530	895	862	899	710	10	8156	00	0.00	N	2	32
82	20230522	863	879	879	863	5	4364	00	0.00	N	5	-26
83	20230515	889	889	889	889	2	1778	00	0.00	N	3	0
84	20230508	889	893	899	760	25	20007	00	0.00	N	5	-4
85	20230502	893	898	898	893	0	0	00	0.00	N	5	-5
86	20230424	898	880	900	745	185	140872	00	0.00	N	2	18
87	20230417	880	890	890	880	3	2653	00	0.00	N	5	-12
88	20230410	892	889	899	760	9	7307	00	0.00	N	2	2
89	20230403	890	800	890	800	14	11290	00	0.00	N	2	61
90	20230327	829	800	895	761	18	14134	00	0.00	N	2	29
91	20230320	800	760	899	660	154	114595	00	0.00	N	5	-91
92	20230313	891	800	894	800	14	11570	00	0.00	N	2	62
93	20230306	829	897	897	759	40	31105	00	0.00	N	5	-69
94	20230227	898	883	899	883	5	4478	00	0.00	N	2	15
95	20230220	883	889	889	752	13	10170	00	0.00	N	5	-6
96	20230213	889	887	895	760	37	29235	00	0.00	N	2	2
97	20230206	887	800	900	798	25	21055	00	0.00	N	2	97
98	20230130	790	795	795	790	4	3165	00	0.00	N	5	-9
99	20230125	799	800	800	799	3	2398	00	0.00	N	5	-1
100	20230116	800	797	800	700	104	73094	00	0.00	N	2	3
101	20230109	797	798	798	750	4	3127	00	0.00	N	5	-1
102	20230102	798	799	799	679	106	72571	00	0.00	N	5	-1
103	20221226	799	800	800	799	5	3999	00	0.00	N	2	19
104	20221219	780	700	800	700	14	9980	00	0.00	N	2	80
105	20221212	700	600	800	600	338	216354	00	0.00	N	2	20
106	20221205	680	790	800	680	5	3990	00	0.00	N	5	-182
107	20221128	862	800	862	750	4	3212	00	0.00	N	2	32
108	20221121	830	899	899	763	25	20465	00	0.00	N	5	-18
109	20221114	848	799	918	781	356	282486	00	0.00	N	2	49
110	20221107	799	700	799	700	2	1579	00	0.00	N	2	99
111	20221031	700	800	800	700	5	3893	00	0.00	N	5	-90
112	20221024	790	780	799	750	112	88290	00	0.00	N	2	10
113	20221017	780	630	799	630	21	16392	00	0.00	N	2	81
114	20221011	699	560	700	553	714	396257	00	0.00	N	2	49
115	20221004	650	729	729	600	122	82380	00	0.00	N	5	-99
116	20220926	749	893	899	678	60	51033	00	0.00	N	5	-144
117	20220919	893	888	897	888	3	2681	00	0.00	N	5	-4
118	20220913	897	897	899	765	40	33824	00	0.00	N	3	0
119	20220905	897	897	899	760	39	30813	00	0.00	N	3	0
120	20220829	897	900	900	897	8	7196	00	0.00	N	2	1
121	20220822	896	799	898	799	30	25519	00	0.00	N	2	134
122	20220816	762	897	897	762	170	130061	00	0.00	N	5	-136
123	20220808	898	896	898	896	4	3586	00	0.00	N	2	1
124	20220801	897	810	1030	810	1235	1088616	00	0.00	N	2	87
125	20220725	810	839	839	810	5	4109	00	0.00	N	5	-29
126	20220718	839	899	900	765	83	64253	00	0.00	N	5	-60
127	20220711	899	899	899	840	5	4436	00	0.00	N	3	0
128	20220704	899	840	899	800	5	4219	00	0.00	N	2	57
129	20220627	842	799	997	747	2508	2129363	00	0.00	N	2	43
130	20220620	799	777	799	669	15	10867	00	0.00	N	3	0
131	20220613	799	777	799	777	8	6314	00	0.00	N	5	-1
132	20220607	800	880	899	765	264	216528	00	0.00	N	2	1
133	20220530	799	999	999	765	1563	1196628	00	0.00	N	5	-100
134	20220523	899	771	1015	745	114	86707	00	0.00	N	3	0
135	20220516	899	900	900	770	17	14545	00	0.00	N	3	0
136	20220509	899	900	997	766	174	147384	00	0.00	N	3	0
137	20220502	899	898	899	850	62	52847	00	0.00	N	5	-100
138	20220425	999	1140	1140	771	8619	7149495	00	0.00	N	3	0
139	20220418	999	1100	1195	851	2367	2099249	00	0.00	N	5	-101
140	20220411	1100	1000	1100	900	260	239881	00	0.00	N	2	5
141	20220404	1095	1100	1100	1000	76	82345	00	0.00	N	2	35
142	20220328	1060	1075	1095	1055	227	242050	00	0.00	N	5	-20
143	20220321	1080	1095	1095	1065	103	110245	00	0.00	N	5	-15
144	20220314	1095	1100	1240	1055	11	12045	00	0.00	N	5	-40
145	20220307	1135	1165	1195	936	136	143861	00	0.00	N	5	-55
146	20220228	1190	1165	1190	1030	116	125640	00	0.00	N	2	50
147	20220221	1140	999	1380	940	2576	2646260	00	0.00	N	2	40
148	20220214	1100	1165	1175	995	1972	2084481	00	0.00	N	5	-65
149	20220207	1165	1140	1180	1000	6	6795	00	0.00	N	2	15
150	20220203	1150	1200	1200	1150	1	1200	00	0.00	N	5	-35
151	20220124	1185	1195	1195	1115	3	3560	00	0.00	N	5	-15
152	20220117	1200	1140	1200	1030	1506	1552040	00	0.00	N	2	5
153	20220110	1195	1145	1195	1100	99	114430	00	0.00	N	2	40
154	20220103	1155	1200	1300	1035	144	166320	00	0.00	N	5	-115
155	20211227	1270	1290	1415	1080	2301	2534460	00	0.00	N	2	75
156	20211220	1195	1260	1435	1050	4139	4915760	00	0.00	N	5	-80
157	20211213	1275	1405	1555	1275	558	826920	00	0.00	N	2	45
158	20211206	1230	1115	1445	1115	189	232855	00	0.00	N	2	95
159	20211129	1135	1280	1455	1090	384	466360	00	0.00	N	5	-150
160	20211122	1285	1540	1540	1115	23	27900	00	0.00	N	5	-255
161	20211115	1540	1545	1545	1120	353	445745	00	0.00	N	2	190
162	20211108	1350	1405	1585	1045	1343	1600790	00	0.00	N	2	125
163	20211101	1225	1090	1235	999	574	634818	00	0.00	N	2	135
164	20211025	1090	910	1440	910	465	464285	00	0.00	N	2	91
165	20211018	999	1130	1230	910	714	713813	00	0.00	N	2	9
166	20211012	990	1000	1000	990	4	3970	00	0.00	N	5	-35
167	20211005	1025	1045	1135	998	34	35836	00	0.00	N	5	-85
168	20210927	1110	1185	1330	1010	947	964760	00	0.00	N	2	75
169	20210923	1035	1040	1040	1000	125	125230	00	0.00	N	5	-115
170	20210913	1150	1345	1350	1000	653	676525	00	0.00	N	5	-55
171	20210906	1205	1095	1375	1020	2279	2400025	00	0.00	N	2	105
172	20210830	1100	1075	1175	1000	12	12920	00	0.00	N	2	20
173	20210823	1080	1365	1365	895	5077	5287985	00	0.00	N	5	-285
174	20210817	1365	1260	1390	1080	1947	2134575	00	0.00	N	2	105
175	20210809	1260	1170	1575	1100	5095	5900330	00	0.00	N	5	-115
176	20210802	1375	1335	1455	1100	1110	1276395	00	0.00	N	2	185
177	20210726	1190	1400	1555	1085	6977	8107740	00	0.00	N	5	-215
178	20210719	1405	1545	1770	1325	10284	15063980	00	0.00	N	5	-190
179	20210712	1595	1990	2060	1400	2338	3616860	00	0.00	N	5	-150