KissMeData/376300/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	50000	44550	50500	43350	1693372	79916502800	00	0.00	N	2	4450
3	20250507	45550	47250	49150	43900	1143174	52856020050	00	0.00	N	5	-1750
4	20250428	47300	44800	48750	43500	1187323	55210766025	00	0.00	N	2	3300
5	20250421	44000	42500	45600	40450	1115714	48061028925	00	0.00	N	2	1100
6	20250414	42900	36700	43900	35800	1198596	47317953450	00	0.00	N	2	6400
7	20250407	36500	42150	42150	35350	1476167	55894357650	00	0.00	N	5	-6850
8	20250331	43350	40050	43600	38000	1581981	65348229225	00	0.00	N	2	2450
9	20250324	40900	40000	41900	38450	943491	38240476500	00	0.00	N	2	900
10	20250317	40000	38550	40600	37850	1345262	53146549675	00	0.00	N	2	1400
11	20250310	38600	39300	40200	36350	1185870	45728213875	00	0.00	N	5	-900
12	20250304	39500	42100	43950	37950	1250491	50944004825	00	0.00	N	5	-3500
13	20250224	43000	45000	45150	41150	2342426	100675873100	00	0.00	N	5	-1750
14	20250217	44750	40750	50300	38500	4465767	201626672200	00	0.00	N	2	3650
15	20250210	41100	40500	44750	38100	3282277	136735459650	00	0.00	N	2	3000
16	20250203	38100	35550	39000	34550	1173193	43766178700	00	0.00	N	2	2250
17	20250131	35850	35500	36950	35000	134292	4859756600	00	0.00	N	2	350
18	20250120	35500	34300	36700	34000	946033	33389064700	00	0.00	N	2	850
19	20250113	34650	31800	34900	31800	1154006	38545923650	00	0.00	N	2	2700
20	20250106	31950	34300	34450	29250	3588135	112394289800	00	0.00	N	5	-2800
21	20241230	34750	34500	36550	33000	625851	21620507700	00	0.00	N	5	-150
22	20241223	34900	35700	37150	34250	672179	23943804650	00	0.00	N	5	-800
23	20241216	35700	39300	40000	35600	1170352	44599446450	00	0.00	N	5	-3850
24	20241209	39550	33200	40500	32450	1550651	57352508400	00	0.00	N	2	5850
25	20241202	33700	36850	37500	32300	1241324	43017392500	00	0.00	N	5	-2750
26	20241125	36450	39000	41950	34900	2154167	83870347055	00	0.00	N	5	-1650
27	20241118	38100	37200	40700	36250	1311703	51046337400	00	0.00	N	5	-150
28	20241111	38250	39050	39650	34800	2366728	89429483100	00	0.00	N	5	-1600
29	20241104	39850	36150	40500	34500	3845052	147742388700	00	0.00	N	2	4600
30	20241028	35250	24100	35500	24000	6255248	191501864900	00	0.00	N	2	11450
31	20241021	23800	24950	25050	22700	561767	13544114550	00	0.00	N	5	-900
32	20241014	24700	21000	25000	20750	506816	11944236500	00	0.00	N	2	3800
33	20241007	20900	20050	22400	19760	341688	7311666450	00	0.00	N	2	850
34	20240930	20050	20650	20750	19610	115042	2326193330	00	0.00	N	5	-500
35	20240923	20550	18370	20700	18250	264324	5191098670	00	0.00	N	2	2020
36	20240919	18530	18650	18820	18250	66262	1227293880	00	0.00	N	5	-60
37	20240909	18590	17800	18880	17640	171752	3159890190	00	0.00	N	2	300
38	20240902	18290	20800	20800	18200	282172	5477643440	00	0.00	N	5	-2510
39	20240826	20800	20950	21400	19990	186524	3840300030	00	0.00	N	5	-100
40	20240819	20900	20850	22500	20750	266033	5752895200	00	0.00	N	5	-50
41	20240812	20950	21300	21750	19900	274678	5689138290	00	0.00	N	5	-500
42	20240805	21450	23300	23500	19780	476761	10251707610	00	0.00	N	5	-2100
43	20240729	23550	24550	25600	23500	168566	4137108200	00	0.00	N	5	-750
44	20240722	24300	25050	25100	23750	149390	3667170900	00	0.00	N	5	-800
45	20240715	25100	27350	27850	24600	402796	10581718900	00	0.00	N	5	-2250
46	20240708	27350	25400	28100	25150	708919	18901349450	00	0.00	N	2	2250
47	20240701	25100	25700	26800	24700	286909	7389191350	00	0.00	N	5	-550
48	20240624	25650	23700	26500	22450	461722	11458472650	00	0.00	N	2	2000
49	20240617	23650	25200	25500	23300	212398	5143357850	00	0.00	N	5	-1750
50	20240610	25400	24850	25850	24650	227775	5772429100	00	0.00	N	2	250
51	20240603	25150	25450	26450	25100	140262	3600668800	00	0.00	N	5	-500
52	20240527	25650	26850	27450	24350	360501	9285846150	00	0.00	N	5	-450
53	20240520	26100	26000	26900	24000	419088	10639154550	00	0.00	N	2	100
54	20240513	26000	26800	27100	25100	280217	7213913750	00	0.00	N	5	-950
55	20240507	26950	27700	27750	26700	168576	4564198750	00	0.00	N	5	-500
56	20240429	27450	26300	27700	26000	217739	5824762300	00	0.00	N	2	1400
57	20240422	26050	26800	27350	25700	355592	9448064000	00	0.00	N	5	-400
58	20240415	26450	25800	27200	24650	389012	10035241900	00	0.00	N	2	50
59	20240408	26400	28350	28350	26350	373505	10156863900	00	0.00	N	5	-1850
60	20240401	28250	31150	31150	28150	551542	16250419300	00	0.00	N	5	-2150
61	20240325	30400	29000	31700	28600	632662	19075259750	00	0.00	N	2	1500
62	20240318	28900	29950	30050	28600	501719	14626121900	00	0.00	N	5	-900
63	20240311	29800	32200	33700	28600	1470433	44220710950	00	0.00	N	5	-2350
64	20240304	32150	35150	35600	30950	686216	22475852400	00	0.00	N	5	-3250
65	20240226	35400	36700	39500	33450	1031156	37393064600	00	0.00	N	5	-2000
66	20240219	37400	32400	38900	31050	1449619	52550233600	00	0.00	N	2	5050
67	20240213	32350	32100	33400	31250	342538	11076212300	00	0.00	N	2	50
68	20240205	32300	28150	33650	27250	763975	23284295950	00	0.00	N	2	4300
69	20240129	28000	34150	34250	27050	838920	24755570850	00	0.00	N	5	-6500
70	20240122	34500	32400	35550	31800	1073190	36362334800	00	0.00	N	2	2800
71	20240115	31700	34350	34350	30450	703939	22822986200	00	0.00	N	5	-2700
72	20240108	34400	32250	35200	31750	698289	23642610700	00	0.00	N	2	2400
73	20240102	32000	31950	32550	31200	243091	7744931200	00	0.00	N	5	-100
74	20231226	32100	32200	32500	31250	184448	5881074650	00	0.00	N	5	-300
75	20231218	32400	31700	32950	31700	345291	11182207500	00	0.00	N	2	700
76	20231211	31700	32400	32650	31050	330489	10554906100	00	0.00	N	5	-400
77	20231204	32100	32200	32650	30850	622095	19792246250	00	0.00	N	2	100
78	20231127	32000	36850	36900	31900	560207	18726300000	00	0.00	N	5	-4600
79	20231120	36600	35350	37350	35150	374316	13573560400	00	0.00	N	2	1300
80	20231113	35300	37000	37550	35050	344546	12525918800	00	0.00	N	5	-1600
81	20231106	36900	35250	38750	34850	525027	19537773750	00	0.00	N	2	2750
82	20231030	34150	32700	34600	31850	293471	9775928150	00	0.00	N	2	950
83	20231023	33200	33500	35150	32200	364537	12275423050	00	0.00	N	5	-650
84	20231016	33850	37150	38100	33600	520666	18709453900	00	0.00	N	5	-3850
85	20231010	37700	38950	40700	37250	365451	14299708650	00	0.00	N	5	-1400
86	20231004	39100	42600	42700	38400	416829	16719382900	00	0.00	N	5	-3950
87	20230925	43050	41000	43550	40700	605594	25715576250	00	0.00	N	2	1750
88	20230918	41300	42500	43200	40200	856354	35761865600	00	0.00	N	5	-750
89	20230911	42050	39150	43800	38500	1756451	73470101500	00	0.00	N	2	3200
90	20230904	38850	38950	39400	37200	253605	9796095700	00	0.00	N	2	200
91	20230828	38650	39250	40750	38300	425026	16829780000	00	0.00	N	5	-200
92	20230821	38850	37250	39200	36550	467157	17734246200	00	0.00	N	2	1600
93	20230814	37250	36850	37250	35650	423773	15507440600	00	0.00	N	2	1100
94	20230807	36150	35300	37600	34900	529554	19146145700	00	0.00	N	2	900
95	20230731	35250	36000	37350	34100	647069	23018838900	00	0.00	N	5	-550
96	20230724	35800	38250	38250	33950	1040640	37578384500	00	0.00	N	5	-2300
97	20230717	38100	40750	40750	38100	756917	29562699150	00	0.00	N	5	-2700
98	20230710	40800	40150	43400	37950	1629102	66824631300	00	0.00	N	2	1050
99	20230703	39750	39050	41900	37550	1552084	62370269200	00	0.00	N	2	700
100	20230626	39050	38300	40200	37950	566904	22117013700	00	0.00	N	2	750
101	20230619	38300	39300	42500	38150	1128625	45525580100	00	0.00	N	5	-500
102	20230612	38800	40700	40750	37000	1014385	39520443850	00	0.00	N	5	-2250
103	20230605	41050	36550	41050	35600	1093248	42072997100	00	0.00	N	2	4750
104	20230530	36300	41250	41350	34300	2757123	102993894850	00	0.00	N	5	-4700
105	20230522	41000	43350	45500	41000	1209935	51350043900	00	0.00	N	5	-2600
106	20230515	43600	41550	45850	40650	1322852	58168608450	00	0.00	N	2	2050
107	20230508	41550	41550	42750	40050	531785	21849639100	00	0.00	N	2	50
108	20230502	41500	41550	44050	40600	401129	16988415650	00	0.00	N	2	400
109	20230424	41100	40500	44200	40500	1061431	45085226700	00	0.00	N	2	100
110	20230417	41000	48500	51000	40600	2779757	127519020700	00	0.00	N	5	-10000
111	20230410	51000	45350	52800	44200	2976234	145215191500	00	0.00	N	2	6150
112	20230403	44850	45500	46500	43000	1459609	64950219950	00	0.00	N	5	-1150
113	20230327	46000	45050	49700	42750	2591750	120798159600	00	0.00	N	2	950
114	20230320	45050	39500	46250	36900	2505266	103146629150	00	0.00	N	2	5850
115	20230313	39200	41200	41550	36950	1952347	76545031500	00	0.00	N	5	-2550
116	20230306	41750	44450	50500	41250	2960455	134974370500	00	0.00	N	5	-3800
117	20230227	45550	45700	48450	43550	2123602	97805733700	00	0.00	N	3	0
118	20230220	45550	45900	49500	44700	2595674	121585383400	00	0.00	N	5	-1250
119	20230213	46800	49350	53500	46700	7141016	355022089650	00	0.00	N	5	-2550
120	20230206	49350	44750	58000	43550	9712073	486564719150	00	0.00	N	2	4400
121	20230130	44950	37850	46400	37150	4195409	178093767600	00	0.00	N	2	6800
122	20230125	38150	39400	40350	37350	1276087	49292802850	00	0.00	N	5	-850
123	20230116	39000	34950	42000	34650	4542455	175967943300	00	0.00	N	2	4050
124	20230109	34950	27900	37800	27450	5397648	183516361940	00	0.00	N	2	7700
125	20230102	27250	28900	30250	27200	557458	15854050150	00	0.00	N	5	-1550
126	20221226	28800	29300	30550	27900	466490	13680611650	00	0.00	N	5	-450
127	20221219	29250	32500	32850	29250	700835	21484654500	00	0.00	N	5	-2950
128	20221212	32200	34300	35050	31800	1016920	33638876250	00	0.00	N	5	-2250
129	20221205	34450	35000	35300	31350	1068191	35717520450	00	0.00	N	2	600
130	20221128	33850	30600	35150	29050	1054599	34329482300	00	0.00	N	2	3250
131	20221121	30600	28400	31300	26800	613379	17982352050	00	0.00	N	2	2400
132	20221114	28200	27700	29450	27200	486739	13869093250	00	0.00	N	2	700
133	20221107	27500	24950	28400	24950	828589	22342723050	00	0.00	N	2	2400
134	20221031	25100	26450	27000	24050	586781	14613534000	00	0.00	N	5	-1000
135	20221024	26100	26550	27950	25000	562958	15069234850	00	0.00	N	2	200
136	20221017	25900	23800	27100	23200	470944	12173466850	00	0.00	N	2	1250
137	20221011	24650	25350	25350	22650	560350	13482270650	00	0.00	N	5	-1400
138	20221004	26050	27050	28350	26000	431144	11532198600	00	0.00	N	5	-600
139	20220926	26650	31800	31950	26000	841378	24336023000	00	0.00	N	5	-5900
140	20220919	32550	36550	36550	32350	907920	31125772900	00	0.00	N	5	-4050
141	20220913	36600	37700	40650	35250	1857286	70357921300	00	0.00	N	5	-800
142	20220905	37400	37350	38950	36000	812798	30520610400	00	0.00	N	2	100
143	20220829	37300	34200	39000	34150	1295920	48063158800	00	0.00	N	2	1450
144	20220822	35850	32650	37250	31200	981277	33966952250	00	0.00	N	2	2100
145	20220816	33750	37200	37300	33150	550970	19253879950	00	0.00	N	5	-3100
146	20220808	36850	37700	39400	36650	917027	34561440500	00	0.00	N	5	-1050
147	20220801	37900	37450	39550	34950	755666	28265602700	00	0.00	N	2	450
148	20220725	37450	38800	39550	36900	546321	20802236150	00	0.00	N	5	-1500
149	20220718	38950	37200	40350	35850	1117815	43312312200	00	0.00	N	2	1900
150	20220711	37050	34850	37950	34150	707104	25743091450	00	0.00	N	2	2300
151	20220704	34750	31300	36900	30200	783332	26276019350	00	0.00	N	2	3450
152	20220627	31300	34750	36300	30850	489164	16320168550	00	0.00	N	5	-2600
153	20220620	33900	36500	36500	31600	667140	22659629350	00	0.00	N	5	-1800
154	20220613	35700	39000	39400	34050	826115	29993725300	00	0.00	N	5	-4700
155	20220607	40400	39750	40400	37400	549797	21440385550	00	0.00	N	2	1000
156	20220530	39400	40500	41400	38000	697420	27737991600	00	0.00	N	5	-50
157	20220523	39450	39050	41950	34950	1457786	56124019450	00	0.00	N	2	700
158	20220516	38750	34450	40450	33550	1658113	61399229750	00	0.00	N	2	4950
159	20220509	33800	43800	44150	32100	1779129	64148813850	00	0.00	N	5	-10650
160	20220502	44450	47050	47600	43750	279006	12738710950	00	0.00	N	5	-3550
161	20220425	48000	48050	51300	47300	404581	19868388950	00	0.00	N	5	-1350
162	20220418	49350	52600	52700	48850	311989	15741829750	00	0.00	N	5	-2850
163	20220411	52200	54400	54400	50500	393235	20617236200	00	0.00	N	5	-2200
164	20220404	54400	60800	61100	52400	817087	45468785600	00	0.00	N	5	-5700
165	20220328	60100	59100	62500	57900	963561	58039461400	00	0.00	N	2	1400
166	20220321	58700	55300	60000	52300	949063	53008480300	00	0.00	N	2	4100
167	20220314	54600	54600	56000	50000	1278834	68250548400	00	0.00	N	2	200
168	20220307	54400	46900	54900	44500	1134778	57133022400	00	0.00	N	2	7200
169	20220228	47200	43700	49000	42900	728742	33442353200	00	0.00	N	2	3800
170	20220221	43400	43200	49200	42000	1237428	57365022750	00	0.00	N	5	-600
171	20220214	44000	44850	46600	40500	1151972	49399410600	00	0.00	N	5	-1000
172	20220207	45000	53500	56500	44700	1175833	59465513300	00	0.00	N	5	-7800
173	20220203	52800	52200	53800	49500	309258	15924427300	00	0.00	N	2	3050
174	20220124	49750	66200	66900	48100	890588	49034427800	00	0.00	N	5	-17750
175	20220117	67500	68300	69900	65000	455348	30723403400	00	0.00	N	5	-1400
176	20220110	68900	67600	71700	64900	853357	58328809500	00	0.00	N	2	500
177	20220103	68400	81700	83400	65000	1328218	96796162100	00	0.00	N	5	-13500
178	20211227	81900	77600	87200	76800	1591042	131911928600	00	0.00	N	2	4500
179	20211220	77400	74200	80800	70600	1147932	87399688200	00	0.00	N	2	2400
180	20211213	75000	80200	83200	73900	1818061	143832035300	00	0.00	N	5	-3800
181	20211206	78800	67500	83000	66000	4040050	310149227600	00	0.00	N	2	9900
182	20211129	68900	71000	73200	61100	1745474	117847649000	00	0.00	N	5	-5600
183	20211122	74500	88100	88200	73000	2372569	186021065800	00	0.00	N	5	-14900
184	20211115	89400	65900	99100	64200	11689820	1023844608300	00	0.00	N	2	25200
185	20211110	64200	52000	71000	52000	9976763	648980345600	00	0.00	N	2	64200