KissMeData/298830/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	5330	5360	5530	5190	1951744	10380309325	00	0.00	N	2	70
3	20250507	5260	4970	5300	4850	802259	4114465419	00	0.00	N	2	265
4	20250428	4995	5300	5360	4990	795319	4096747547	00	0.00	N	5	-175
5	20250421	5170	5170	5370	5000	1182752	6124922690	00	0.00	N	2	10
6	20250414	5160	4590	5180	4525	1944512	9610949740	00	0.00	N	2	760
7	20250407	4400	4280	4430	3980	1180740	4937704655	00	0.00	N	5	-70
8	20250331	4470	4595	4680	4285	1038643	4670230911	00	0.00	N	5	-260
9	20250324	4730	4820	5190	4720	2273615	11392255638	00	0.00	N	5	-100
10	20250317	4830	4930	5230	4805	1543143	7704736217	00	0.00	N	5	-75
11	20250310	4905	4730	5230	4535	2159643	10648827539	00	0.00	N	2	110
12	20250304	4795	4825	5050	4765	1171610	5710525160	00	0.00	N	5	-130
13	20250224	4925	5260	5490	4910	2534405	13232761700	00	0.00	N	5	-505
14	20250217	5430	5740	5920	5380	5123257	29142737500	00	0.00	N	5	-230
15	20250210	5660	5520	5870	5360	7467151	42411290840	00	0.00	N	2	60
16	20250203	5600	5640	5860	5180	7511753	41624381000	00	0.00	N	5	-160
17	20250131	5760	5890	6080	5640	2446088	14451975010	00	0.00	N	5	-200
18	20250120	5960	6040	6200	5660	15209639	90954740750	00	0.00	N	5	-100
19	20250113	6060	5890	6400	5570	45782116	271430680450	00	0.00	N	2	90
20	20250106	5970	4780	6150	4600	39952232	227253216925	00	0.00	N	2	1190
21	20241230	4780	4150	4850	4120	2413252	11275228845	00	0.00	N	2	570
22	20241223	4210	4375	4460	4160	1361790	5890975515	00	0.00	N	5	-135
23	20241216	4345	4685	4860	4340	4195631	19505403250	00	0.00	N	5	-80
24	20241209	4425	4300	4495	3970	2841828	12005691965	00	0.00	N	2	75
25	20241202	4350	4945	5050	4135	4354828	20380848665	00	0.00	N	5	-490
26	20241125	4840	4985	5320	4810	6011643	30402464510	00	0.00	N	5	-95
27	20241118	4935	4860	5580	4850	10810954	56467213330	00	0.00	N	2	175
28	20241111	4760	5220	5650	4515	10261733	53377395830	00	0.00	N	5	-370
29	20241104	5130	4550	5480	4540	10417471	53248065320	00	0.00	N	2	560
30	20241028	4570	4500	5210	4500	4681215	22723717515	00	0.00	N	3	0
31	20241021	4570	4955	5040	4570	4389446	21294143505	00	0.00	N	5	-325
32	20241014	4895	5150	5370	4820	10301561	52117251980	00	0.00	N	5	-335
33	20241007	5230	6670	6920	5210	35941713	223370373890	00	0.00	N	5	-1090
34	20240930	6320	5920	6520	5790	26520888	164709869960	00	0.00	N	2	420
35	20240923	5900	5200	6690	5050	72899292	452371903840	00	0.00	N	2	830
36	20240919	5070	4880	5250	4815	4179901	21047859105	00	0.00	N	2	360
37	20240909	4710	4515	4965	4385	4610457	21421565370	00	0.00	N	5	-30
38	20240902	4740	5280	5390	4610	10532483	53247978355	00	0.00	N	5	-300
39	20240826	5040	4330	5700	4140	15479461	80201001390	00	0.00	N	2	725
40	20240819	4315	4490	4550	4040	950289	4181105180	00	0.00	N	5	-200
41	20240812	4515	4125	4565	4125	1081673	4721620825	00	0.00	N	2	395
42	20240805	4120	4190	4310	3590	2902697	11498814190	00	0.00	N	5	-280
43	20240729	4400	4880	5060	4355	2042733	9660063235	00	0.00	N	5	-475
44	20240722	4875	5300	5360	4820	3476449	17773426685	00	0.00	N	5	-445
45	20240715	5320	5660	6400	5210	7054117	40774232080	00	0.00	N	5	-280
46	20240708	5600	5470	6180	5400	8010468	47273225210	00	0.00	N	2	130
47	20240701	5470	5680	5930	5470	4817946	27380168740	00	0.00	N	5	-230
48	20240624	5700	6000	6340	5400	8131427	48011883680	00	0.00	N	5	-410
49	20240617	6110	6210	6730	6020	14570640	93436366030	00	0.00	N	5	-100
50	20240610	6210	6100	6590	5960	11775176	73707375100	00	0.00	N	2	110
51	20240603	6100	6680	6880	6000	12665154	80191896710	00	0.00	N	5	-440
52	20240527	6540	5450	7800	5400	120335340	836432662510	00	0.00	N	2	1210
53	20240520	5330	5430	5730	5200	6737169	37053124990	00	0.00	N	2	160
54	20240513	5170	5140	5410	4950	4045809	21116111465	00	0.00	N	2	30
55	20240507	5140	6520	6820	5140	13918299	85115804390	00	0.00	N	5	-1290
56	20240429	6430	5010	6550	5010	37135160	229396979605	00	0.00	N	2	1565
57	20240422	4865	4830	5460	4655	9677246	50092631830	00	0.00	N	2	35
58	20240415	4830	5320	5600	4705	2721790	14144726325	00	0.00	N	5	-600
59	20240408	5430	5130	5820	5000	4874938	26576693950	00	0.00	N	2	350
60	20240401	5080	5240	5480	4975	1443339	7451760920	00	0.00	N	5	-160
61	20240325	5240	5550	5670	5180	1589532	8539277660	00	0.00	N	5	-300
62	20240318	5540	5390	5750	5350	1324565	7366939230	00	0.00	N	2	140
63	20240311	5400	5610	5970	5350	1905720	10737235360	00	0.00	N	5	-300
64	20240304	5700	6210	6370	5590	2611825	15621099700	00	0.00	N	5	-430
65	20240226	6130	6180	6460	6080	1342758	8395706320	00	0.00	N	5	-160
66	20240219	6290	6230	6740	6060	3829180	24501970390	00	0.00	N	2	60
67	20240213	6230	6000	6330	5770	1504665	9147226400	00	0.00	N	2	270
68	20240205	5960	5630	5990	5410	2345475	13284752940	00	0.00	N	2	270
69	20240129	5690	6380	6380	5650	2906914	17200635500	00	0.00	N	5	-670
70	20240122	6360	6990	7240	6280	4266558	28719196010	00	0.00	N	5	-590
71	20240115	6950	7030	7270	6480	5670047	39395814000	00	0.00	N	5	-120
72	20240108	7070	7560	8080	6740	11848114	89184490880	00	0.00	N	5	-320
73	20240102	7390	7070	7810	6820	12133147	88208651850	00	0.00	N	2	460
74	20231226	6930	6430	6930	6180	5653584	37416547940	00	0.00	N	2	530
75	20231218	6400	6500	6740	6120	6433624	41365375720	00	0.00	N	2	100
76	20231211	6300	6470	6930	6150	9288739	61454625430	00	0.00	N	5	-60
77	20231204	6360	6040	6530	5780	9856701	61772471580	00	0.00	N	2	440
78	20231127	5920	5370	6690	5110	18025976	109274922900	00	0.00	N	2	460
79	20231120	5460	5630	6250	5410	7577409	44174261272	00	0.00	N	5	-120
80	20231113	5580	5420	6200	5030	7200784	41645961990	00	0.00	N	2	220
81	20231106	5360	5020	5550	4850	3336138	17749924745	00	0.00	N	2	450
82	20231030	4910	4415	5200	3860	4507505	20276578730	00	0.00	N	2	415
83	20231023	4495	4700	4865	4395	1312386	6081720060	00	0.00	N	5	-280
84	20231016	4775	5530	5650	4745	1485938	7664743525	00	0.00	N	5	-775
85	20231010	5550	6020	6030	5470	1533765	8726413440	00	0.00	N	5	-460
86	20231004	6010	6000	6110	5730	1520845	9065485280	00	0.00	N	5	-20
87	20230925	6030	6250	6270	5860	1028018	6216741380	00	0.00	N	5	-290
88	20230918	6320	7000	7190	6150	2550794	17078326930	00	0.00	N	5	-560
89	20230911	6880	7800	8030	6750	6995138	51128631620	00	0.00	N	5	-960
90	20230904	7840	11200	11650	7720	23992860	233954103040	00	0.00	N	5	-2960
91	20230828	10800	7910	11360	7870	17834299	179379657750	00	0.00	N	2	2810
92	20230821	7990	7920	8550	7530	1203977	9735505700	00	0.00	N	2	70
93	20230814	7920	8290	8620	7750	790950	6405483380	00	0.00	N	5	-360
94	20230807	8280	8500	9110	8080	1414158	12014512470	00	0.00	N	5	-220
95	20230731	8500	8810	9150	8070	1339952	11485868660	00	0.00	N	5	-150
96	20230724	8650	10050	10100	8190	3123904	28347315420	00	0.00	N	5	-1430
97	20230717	10080	10600	11320	9760	6833130	72159030170	00	0.00	N	5	-700
98	20230710	10780	10080	10950	9830	15347583	158524462390	00	0.00	N	2	1040
99	20230703	9740	9440	10950	9240	10562673	107183636270	00	0.00	N	2	290
100	20230626	9450	9270	9630	8820	2202891	20193944990	00	0.00	N	2	80
101	20230619	9370	9270	10500	9150	4731953	46612971810	00	0.00	N	2	100
102	20230612	9270	10260	10260	9120	3899881	37772464100	00	0.00	N	5	-1010
103	20230605	10280	11510	11540	10010	5980898	63267142470	00	0.00	N	5	-720
104	20230530	11000	10090	12200	9880	12853905	145086641350	00	0.00	N	2	930
105	20230522	10070	12100	12580	10040	15787502	180090678960	00	0.00	N	5	-2170
106	20230515	12240	11750	14900	11270	35206154	468859405260	00	0.00	N	2	210
107	20230508	12030	7400	12840	7090	62767311	644481392380	00	0.00	N	2	4350
108	20230502	7680	7330	8500	6140	17114923	129139352980	00	0.00	N	2	350
109	20230428	7330	8990	8990	7230	2724973	21636527780	00	0.00	N	2	7330