KissMeData/018250/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	14150	14460	14880	14130	387677	5637429285	00	0.00	N	2	90
3	20250507	14060	13420	14180	13340	214273	2976581335	00	0.00	N	2	660
4	20250428	13400	14410	14550	13350	431287	6023943400	00	0.00	N	5	-1060
5	20250421	14460	13920	16330	13760	1278434	19213027275	00	0.00	N	2	560
6	20250414	13900	13370	14550	13240	372005	5114401420	00	0.00	N	2	570
7	20250407	13330	14360	14500	12500	609875	8193099055	00	0.00	N	5	-1780
8	20250331	15110	13530	18050	12950	3906932	63935001870	00	0.00	N	2	1510
9	20250324	13600	14150	14500	13290	292033	4091142675	00	0.00	N	5	-560
10	20250317	14160	14250	14590	14130	300908	4301830905	00	0.00	N	5	-90
11	20250310	14250	14250	14650	13880	284423	4052550855	00	0.00	N	2	110
12	20250304	14140	13800	14330	13710	186334	2627058220	00	0.00	N	2	290
13	20250224	13850	13620	14330	13530	412294	5715979290	00	0.00	N	2	230
14	20250217	13620	12370	13650	12370	289798	3777210160	00	0.00	N	2	1210
15	20250210	12410	12430	12560	12220	142054	1753152980	00	0.00	N	5	-40
16	20250203	12450	12140	12580	11700	245136	2992053400	00	0.00	N	2	290
17	20250131	12160	12270	12270	12110	34797	423253920	00	0.00	N	5	-190
18	20250120	12350	12700	13210	12100	327988	4134632370	00	0.00	N	5	-340
19	20250113	12690	12770	12940	12500	149168	1882382350	00	0.00	N	5	-80
20	20250106	12770	12950	13300	12610	194843	2524738930	00	0.00	N	5	-180
21	20241230	12950	12850	14350	12400	672629	8913939790	00	0.00	N	5	-930
22	20241223	13880	13940	14340	13820	104865	1473598220	00	0.00	N	5	-60
23	20241216	13940	13850	14140	13660	134549	1866916990	00	0.00	N	2	160
24	20241209	13780	13010	13950	12120	201033	2671140480	00	0.00	N	2	760
25	20241202	13020	13800	14030	12880	215718	2918597590	00	0.00	N	5	-750
26	20241125	13770	14170	14500	13730	284799	3982447160	00	0.00	N	5	-400
27	20241118	14170	14100	14440	13870	114994	1627240910	00	0.00	N	2	70
28	20241111	14100	15350	15540	13600	314118	4546729480	00	0.00	N	5	-1230
29	20241104	15330	15360	16290	15250	210773	3289855940	00	0.00	N	2	20
30	20241028	15310	15680	16050	15260	274139	4258594090	00	0.00	N	5	-360
31	20241021	15670	16850	17150	15610	209718	3425900470	00	0.00	N	5	-1180
32	20241014	16850	18020	18270	16650	258406	4434045400	00	0.00	N	5	-1170
33	20241007	18020	18630	19040	17990	106694	1977326740	00	0.00	N	5	-610
34	20240930	18630	18950	19140	18400	101610	1911787880	00	0.00	N	5	-310
35	20240923	18940	18180	19370	17830	403161	7566303880	00	0.00	N	2	800
36	20240919	18140	17370	18160	17110	181406	3224039800	00	0.00	N	2	800
37	20240909	17340	16010	17440	15920	285221	4844179230	00	0.00	N	2	1110
38	20240902	16230	17350	17480	16200	220250	3730906380	00	0.00	N	5	-990
39	20240826	17220	17480	17480	16440	291082	4924070740	00	0.00	N	5	-260
40	20240819	17480	18200	18300	17210	313673	5505908120	00	0.00	N	5	-620
41	20240812	18100	18500	18810	16870	303363	5393522560	00	0.00	N	5	-400
42	20240805	18500	19300	19850	16000	441660	7945212020	00	0.00	N	5	-1380
43	20240729	19880	19260	20950	19060	468693	9409168890	00	0.00	N	2	600
44	20240722	19280	20100	21950	19200	736319	15132054180	00	0.00	N	5	-650
45	20240715	19930	19000	22100	18450	1330232	26905208940	00	0.00	N	2	1000
46	20240708	18930	18760	19340	18390	333584	6314219090	00	0.00	N	2	190
47	20240701	18740	20800	21300	18490	850017	16564878220	00	0.00	N	5	-2060
48	20240624	20800	21450	22500	20200	403965	8680298450	00	0.00	N	5	-450
49	20240617	21250	23250	23750	20900	668391	14855798750	00	0.00	N	5	-2450
50	20240610	23700	22600	24800	22250	654595	15423257050	00	0.00	N	2	950
51	20240603	22750	25550	25550	22500	756773	18046791850	00	0.00	N	5	-2450
52	20240527	25200	24050	26650	22600	1760630	43074432400	00	0.00	N	2	1500
53	20240520	23700	19820	24700	19820	1306344	29390760950	00	0.00	N	2	3910
54	20240513	19790	22000	22100	19550	544435	11193775670	00	0.00	N	5	-1610
55	20240507	21400	21100	22050	20150	708155	14971246750	00	0.00	N	2	200
56	20240429	21200	20600	21800	20200	539801	11451527150	00	0.00	N	2	950
57	20240422	20250	20100	21000	19470	541893	10946653980	00	0.00	N	2	200
58	20240415	20050	18990	20500	18100	647270	12651806400	00	0.00	N	2	770
59	20240408	19280	18300	19440	17810	512449	9611488610	00	0.00	N	2	1130
60	20240401	18150	17820	18970	17730	665917	12275004770	00	0.00	N	2	350
61	20240325	17800	16400	18800	16200	1270920	22567882620	00	0.00	N	2	1490
62	20240318	16310	15430	16500	15400	287560	4584146030	00	0.00	N	2	910
63	20240311	15400	15420	15730	15300	177982	2753933060	00	0.00	N	5	-20
64	20240304	15420	16110	16230	15200	277425	4328948900	00	0.00	N	5	-690
65	20240226	16110	16720	16790	16100	203760	3318542380	00	0.00	N	5	-600
66	20240219	16710	17030	17150	16400	390295	6514909960	00	0.00	N	5	-320
67	20240213	17030	16630	17310	16610	230012	3900678430	00	0.00	N	2	400
68	20240205	16630	16720	16850	16360	147119	2443666420	00	0.00	N	5	-70
69	20240129	16700	17250	17250	16200	310275	5171222600	00	0.00	N	5	-560
70	20240122	17260	17030	17960	16720	245135	4241955610	00	0.00	N	2	230
71	20240115	17030	17200	17530	16710	231524	3937403630	00	0.00	N	5	-500
72	20240108	17530	17890	19360	17510	578250	10676435500	00	0.00	N	5	-250
73	20240102	17780	18580	18610	17760	179594	3254168700	00	0.00	N	5	-840
74	20231226	18620	18950	19040	18610	223995	4214842890	00	0.00	N	2	170
75	20231218	18450	17750	18790	17750	231508	4228342820	00	0.00	N	2	700
76	20231211	17750	17250	18450	17140	284714	5084066300	00	0.00	N	2	540
77	20231204	17210	18920	18990	17070	437636	7768183790	00	0.00	N	5	-1710
78	20231127	18920	19030	19520	18900	216773	4154806690	00	0.00	N	5	-260
79	20231120	19180	19740	19850	19150	230361	4486968060	00	0.00	N	5	-440
80	20231113	19620	20950	21100	19600	353112	7131430380	00	0.00	N	5	-1330
81	20231106	20950	23050	23100	20400	698460	14903636800	00	0.00	N	5	-1800
82	20231030	22750	22250	23100	21600	282200	6336265500	00	0.00	N	2	900
83	20231023	21850	21000	22350	20150	218139	4726614350	00	0.00	N	2	1000
84	20231016	20850	20900	22600	20650	319092	6849899000	00	0.00	N	5	-100
85	20231010	20950	19930	21100	19010	372320	7483658300	00	0.00	N	2	1020
86	20231004	19930	21200	21300	19500	158531	3195016010	00	0.00	N	5	-1270
87	20230925	21200	21800	22650	20950	128785	2794638200	00	0.00	N	5	-300
88	20230918	21500	22350	22800	21500	238058	5293203900	00	0.00	N	5	-850
89	20230911	22350	23250	23400	21700	374616	8488302150	00	0.00	N	5	-1100
90	20230904	23450	20000	23500	19890	1074124	23321023380	00	0.00	N	2	3550
91	20230828	19900	22600	22900	19890	960835	19854789830	00	0.00	N	5	-2400
92	20230821	22300	22150	22400	20900	332417	7231976000	00	0.00	N	2	150
93	20230814	22150	24950	25550	21150	887456	20567540000	00	0.00	N	5	-2300
94	20230807	24450	24200	26900	22500	2354505	58901562150	00	0.00	N	2	500
95	20230731	23950	24650	24800	22250	269202	6351635800	00	0.00	N	5	-600
96	20230724	24550	24000	25000	22350	331911	7910189900	00	0.00	N	2	350
97	20230717	24200	25400	26450	24200	402975	10180072350	00	0.00	N	5	-1200
98	20230710	25400	26200	27200	24850	630142	16401306900	00	0.00	N	5	-1200
99	20230703	26600	25050	26950	24400	1007150	26154971250	00	0.00	N	2	2450
100	20230626	24150	23150	25750	21900	1185663	29137165450	00	0.00	N	2	1000
101	20230619	23150	21800	23700	21200	645355	14589807050	00	0.00	N	2	1450
102	20230612	21700	21450	22300	21000	223015	4836439050	00	0.00	N	2	250
103	20230605	21450	22400	22600	21300	141102	3090952750	00	0.00	N	5	-550
104	20230530	22000	22500	22750	21200	289174	6368566850	00	0.00	N	5	-650
105	20230522	22650	23400	23750	22350	313909	7180455050	00	0.00	N	5	-1050
106	20230515	23700	22500	24500	22500	752260	17880148150	00	0.00	N	2	1150
107	20230508	22550	22750	25150	21150	2025467	47672210950	00	0.00	N	2	350
108	20230502	22200	21600	22650	21600	224783	5001017850	00	0.00	N	2	700
109	20230424	21500	21450	22500	20600	350106	7490509850	00	0.00	N	3	0
110	20230417	21500	21500	23700	20300	1205319	26904145400	00	0.00	N	2	250
111	20230410	21250	18970	21900	18740	1972205	40267016090	00	0.00	N	2	2330
112	20230403	18920	18040	19000	17620	318495	5818461820	00	0.00	N	2	730
113	20230327	18190	17740	18300	17210	214749	3810090160	00	0.00	N	2	550
114	20230320	17640	17510	17780	17110	164855	2871668870	00	0.00	N	2	130
115	20230313	17510	17680	17770	16600	175073	3019515860	00	0.00	N	5	-170
116	20230306	17680	19070	19070	17670	221704	4060172850	00	0.00	N	5	-1230
117	20230227	18910	18530	19120	18260	160242	3015059580	00	0.00	N	2	330
118	20230220	18580	18000	18970	18000	217288	4020908330	00	0.00	N	2	490
119	20230213	18090	18610	19110	18010	282125	5237678700	00	0.00	N	5	-510
120	20230206	18600	19900	19950	18500	456573	8728567620	00	0.00	N	5	-1300
121	20230130	19900	19690	20150	18930	496122	9737081760	00	0.00	N	2	340
122	20230125	19560	20100	20150	19350	206148	4034303430	00	0.00	N	5	-340
123	20230116	19900	18650	20500	18500	565746	11109691750	00	0.00	N	2	1300
124	20230109	18600	19400	20150	18400	678709	12986364250	00	0.00	N	5	-700
125	20230102	19300	20800	21600	18850	966016	19316989200	00	0.00	N	5	-1600
126	20221226	20900	20500	21700	20000	660750	13882115800	00	0.00	N	2	400
127	20221219	20500	19950	20900	18950	602316	12066075150	00	0.00	N	2	550
128	20221212	19950	19450	20650	18850	780654	15475346550	00	0.00	N	2	350
129	20221205	19600	19100	21350	18600	2357852	46813849700	00	0.00	N	2	900
130	20221128	18700	16200	19250	15250	2160943	37968618500	00	0.00	N	2	2300
131	20221121	16400	17050	18450	16000	895448	15378027050	00	0.00	N	5	-650
132	20221114	17050	16450	17250	15850	931636	15444537500	00	0.00	N	2	600
133	20221107	16450	14900	18200	14600	4557723	74945835000	00	0.00	N	2	1450
134	20221031	15000	11000	16800	10900	4291742	63970219900	00	0.00	N	2	4050
135	20221024	10950	10800	11250	10750	76312	832157150	00	0.00	N	2	150
136	20221017	10800	10750	11500	10400	62693	694256550	00	0.00	N	5	-50
137	20221011	10850	11600	11650	10750	90938	1006448400	00	0.00	N	5	-800
138	20221004	11650	11950	12200	11650	59728	707797050	00	0.00	N	5	-50
139	20220926	11700	13100	13250	11450	150120	1824995150	00	0.00	N	5	-1600
140	20220919	13300	12800	14300	12600	212330	2889729850	00	0.00	N	2	450
141	20220913	12850	13600	13650	12800	68053	898847650	00	0.00	N	5	-500
142	20220905	13350	13600	13700	13200	70239	938299050	00	0.00	N	5	-350
143	20220829	13700	13550	14200	13400	72901	1000927850	00	0.00	N	5	-300
144	20220822	14000	14150	14250	13600	87457	1215228150	00	0.00	N	5	-300
145	20220816	14300	14300	14750	14300	69645	1005779750	00	0.00	N	3	0
146	20220808	14300	14750	14750	13900	191705	2717511600	00	0.00	N	5	-450
147	20220801	14750	14850	15100	14600	102634	1516103200	00	0.00	N	5	-100
148	20220725	14850	14950	15100	14600	45798	679550700	00	0.00	N	5	-100
149	20220718	14950	15000	15350	14250	57869	858355550	00	0.00	N	2	750
150	20220711	14200	14350	14650	13950	60315	860313600	00	0.00	N	5	-250
151	20220704	14450	14250	14750	13650	63516	904831650	00	0.00	N	2	400
152	20220627	14050	14500	15300	13950	111690	1638287450	00	0.00	N	5	-450
153	20220620	14500	15850	15950	13550	180702	2640863650	00	0.00	N	5	-1250
154	20220613	15750	16800	16800	15000	137822	2209231500	00	0.00	N	5	-1300
155	20220607	17050	18000	18000	16950	55818	966941750	00	0.00	N	5	-950
156	20220530	18000	17400	18000	17150	78505	1388367000	00	0.00	N	2	750
157	20220523	17250	17050	17450	16950	78009	1340127700	00	0.00	N	2	200
158	20220516	17050	17350	17800	16850	124095	2132881400	00	0.00	N	5	-250
159	20220509	17300	18900	18950	16900	279790	4927517550	00	0.00	N	5	-1650
160	20220502	18950	19650	19950	18600	132070	2555316050	00	0.00	N	5	-850
161	20220425	19800	19950	20750	18800	344044	6791477150	00	0.00	N	5	-250
162	20220418	20050	19350	20650	19350	412794	8305503000	00	0.00	N	2	700
163	20220411	19350	18800	19550	18250	243148	4621154200	00	0.00	N	2	300
164	20220404	19050	19500	20300	18600	455458	8915686100	00	0.00	N	5	-250
165	20220328	19300	18250	19350	17900	256116	4779596900	00	0.00	N	2	1050
166	20220321	18250	18650	18850	18100	167652	3090198100	00	0.00	N	5	-400
167	20220314	18650	19050	19050	17950	192981	3575085350	00	0.00	N	5	-400
168	20220307	19050	18950	19350	18550	251213	4768242900	00	0.00	N	2	200
169	20220228	18850	18500	19150	18350	230123	4333203050	00	0.00	N	2	200
170	20220221	18650	19350	19550	18150	415181	7847472950	00	0.00	N	5	-750
171	20220214	19400	17150	19700	16000	572234	10630617700	00	0.00	N	2	1850
172	20220207	17550	17000	18100	16750	203975	3593245050	00	0.00	N	2	550
173	20220203	17000	16150	17150	16100	81859	1355627550	00	0.00	N	2	950
174	20220124	16050	17200	17350	15300	279245	4521936700	00	0.00	N	5	-1450
175	20220117	17500	18450	18450	17300	195049	3461304100	00	0.00	N	5	-950
176	20220110	18450	19000	19050	18400	149335	2783018500	00	0.00	N	5	-500
177	20220103	18950	18950	19300	18800	134607	2557516850	00	0.00	N	5	-50
178	20211227	19000	19200	19400	18950	88651	1693858200	00	0.00	N	5	-150
179	20211220	19150	19150	19150	18750	113594	2151222300	00	0.00	N	3	0
180	20211213	19150	19600	19600	18950	126131	2419711700	00	0.00	N	5	-350
181	20211206	19500	19200	19850	18950	160093	3114657650	00	0.00	N	2	300
182	20211129	19200	19100	19650	18200	287502	5430118750	00	0.00	N	5	-550
183	20211122	19750	20600	20800	19650	162070	3285759900	00	0.00	N	5	-1000
184	20211115	20750	21350	21350	20350	161492	3352462650	00	0.00	N	5	-350
185	20211108	21100	21800	22050	20800	168566	3596503500	00	0.00	N	5	-700
186	20211101	21800	22650	22650	21600	164430	3617138650	00	0.00	N	5	-400
187	20211025	22200	22150	22850	22100	151136	3401402000	00	0.00	N	2	100
188	20211018	22100	22800	22900	22000	157497	3534139050	00	0.00	N	5	-350
189	20211012	22450	22600	22750	21850	110427	2462675750	00	0.00	N	5	-150
190	20211005	22600	22250	22650	21500	167682	3698596000	00	0.00	N	2	350
191	20210927	22250	23650	23800	21900	191030	4363514400	00	0.00	N	5	-1400
192	20210923	23650	23650	23800	23450	57421	1356043000	00	0.00	N	5	-150
193	20210913	23800	24300	24600	23750	178752	4297227700	00	0.00	N	5	-500
194	20210906	24300	24400	24500	23400	308329	7397377550	00	0.00	N	5	-150
195	20210830	24450	24150	24800	24100	155082	3786308950	00	0.00	N	2	300
196	20210823	24150	23450	24650	23150	237404	5679841250	00	0.00	N	2	950
197	20210817	23200	25100	25200	23200	303289	7352948600	00	0.00	N	5	-2150
198	20210809	25350	25900	26750	24150	609866	15841110050	00	0.00	N	5	-300
199	20210802	25650	25000	25900	24750	353906	8905885700	00	0.00	N	2	650
200	20210726	25000	26100	26150	24900	233010	5923524650	00	0.00	N	5	-1050
201	20210719	26050	26300	26450	25750	233066	6070519050	00	0.00	N	5	-250
202	20210712	26300	25850	26550	25650	217405	5699890650	00	0.00	N	2	550