KissMeData/000250/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250324	169000	189000	195600	166300	1078458	195693761750	00	0.00	N	5	-19800
3	20250317	188800	191500	194900	172100	1750551	322269616400	00	0.00	N	5	-2600
4	20250310	191400	194400	201500	185500	1756630	338641078100	00	0.00	N	5	-3100
5	20250304	194500	182200	204000	175500	1713728	330991999850	00	0.00	N	2	8900
6	20250224	185600	179700	198700	176800	1905142	360935413900	00	0.00	N	2	5700
7	20250217	179900	172900	184900	171300	1512791	272262115700	00	0.00	N	2	4700
8	20250210	175200	197100	198600	171300	2508106	461213124300	00	0.00	N	5	-25800
9	20250203	201000	177000	212500	162000	4997523	969799063900	00	0.00	N	2	17000
10	20250131	184000	175000	184300	174600	601031	108720699000	00	0.00	N	2	12000
11	20250120	172000	169500	177300	160500	2731457	465073915900	00	0.00	N	2	3200
12	20250113	168800	159000	178000	154700	2357557	393522484400	00	0.00	N	2	8000
13	20250106	160800	153900	172900	150500	2324891	374773327100	00	0.00	N	2	5400
14	20241230	155400	146500	162700	144700	1428164	218269291600	00	0.00	N	2	8400
15	20241223	147000	151000	166300	138600	5219411	781668824200	00	0.00	N	2	28900
16	20241216	118100	103800	121700	102200	2450091	279938567400	00	0.00	N	2	16100
17	20241209	102000	92800	104400	88200	1578021	152951647700	00	0.00	N	2	6000
18	20241202	96000	99500	103400	92600	1530569	150064121500	00	0.00	N	5	-3500
19	20241125	99500	111300	113200	98300	1881237	195987487900	00	0.00	N	5	-10300
20	20241118	109800	115100	118700	108700	1230133	139913285500	00	0.00	N	5	-6700
21	20241111	116500	134300	135400	106000	2312304	278498744500	00	0.00	N	5	-19100
22	20241104	135600	137400	148500	133800	1463515	207263217200	00	0.00	N	5	-3100
23	20241028	138700	126500	142800	125400	1751907	234113532500	00	0.00	N	2	12800
24	20241021	125900	135800	138800	122300	1978710	257712193300	00	0.00	N	5	-9900
25	20241014	135800	147000	148500	131000	2148344	301883981800	00	0.00	N	5	-10400
26	20241007	146200	143300	149300	122800	3612188	494337696000	00	0.00	N	2	2900
27	20240930	143300	135500	145000	132300	935083	130289179700	00	0.00	N	2	6700
28	20240923	136600	142500	147800	131100	1940077	269595418000	00	0.00	N	5	-2500
29	20240919	139100	134100	142300	131000	746523	102460371700	00	0.00	N	2	7300
30	20240909	131800	127500	136100	127500	1575839	207687560500	00	0.00	N	5	-700
31	20240902	132500	162800	162800	128400	2721168	393935901500	00	0.00	N	5	-25500
32	20240826	158000	146600	159100	145000	2253856	344406902500	00	0.00	N	2	10600
33	20240819	147400	165300	168900	138400	2651720	396935495600	00	0.00	N	5	-18600
34	20240812	166000	167000	168300	150000	1930618	305120012200	00	0.00	N	2	2200
35	20240805	163800	172000	174900	145500	3853628	621859067200	00	0.00	N	5	-15700
36	20240729	179500	180600	187200	174900	2160529	393267824800	00	0.00	N	2	2600
37	20240722	176900	194100	194400	169000	4240349	769892580600	00	0.00	N	5	-15500
38	20240715	192400	203000	229500	181300	9235531	1854160273400	00	0.00	N	5	-6600
39	20240708	199000	196700	230000	186600	8254430	1719387910500	00	0.00	N	2	2300
40	20240701	196700	151300	203000	146100	13134801	2299740606900	00	0.00	N	2	50600
41	20240624	146100	157900	161300	138600	7405337	1081994550800	00	0.00	N	5	-12400
42	20240617	158500	126200	167000	120200	12297789	1828250840200	00	0.00	N	2	35500
43	20240610	123000	126300	134900	118600	3824128	485078885500	00	0.00	N	5	-4000
44	20240603	127000	117800	128900	115500	3168796	392181965100	00	0.00	N	2	7700
45	20240527	119300	112600	120400	99200	4180544	454660426300	00	0.00	N	2	4800
46	20240520	114500	111300	122400	107100	3205960	369333544200	00	0.00	N	2	2200
47	20240513	112300	116000	118000	105500	3334104	377340419900	00	0.00	N	5	-1800
48	20240507	114100	119700	120800	108800	2638885	300363426700	00	0.00	N	5	-2500
49	20240429	116600	107200	121100	103100	3793314	425430245600	00	0.00	N	2	10000
50	20240422	106600	105100	110800	99300	4132232	434968523100	00	0.00	N	2	3900
51	20240415	102700	104600	108600	95400	4816483	488581361000	00	0.00	N	5	-3100
52	20240408	105800	108900	111100	97000	6134363	639400271700	00	0.00	N	5	-6600
53	20240401	112400	146500	151200	98900	20884434	2438091155000	00	0.00	N	5	-28200
54	20240325	140600	103000	148700	102700	21159310	2803839580300	00	0.00	N	2	55100
55	20240318	85500	79400	91900	77800	4324912	370621903900	00	0.00	N	2	7700
56	20240311	77800	83000	84300	77000	2577716	206653029000	00	0.00	N	5	-3500
57	20240304	81300	72200	81800	71300	2727896	211309509500	00	0.00	N	2	9700
58	20240226	71600	73000	79200	68400	1534379	112205212000	00	0.00	N	5	-1900
59	20240219	73500	70800	76000	65900	1415557	101218206500	00	0.00	N	2	2700
60	20240213	70800	64400	72100	64100	796345	55247210900	00	0.00	N	2	6000
61	20240205	64800	64600	65800	62000	666888	42367055100	00	0.00	N	5	-700
62	20240129	65500	68600	69300	61900	1019679	66767615300	00	0.00	N	5	-2800
63	20240122	68300	70700	73900	67200	765905	53791350800	00	0.00	N	5	-2300
64	20240115	70600	77900	78200	69800	1000070	72621636300	00	0.00	N	5	-7200
65	20240108	77800	75300	83000	74300	1524260	120129031700	00	0.00	N	2	2600
66	20240102	75200	79000	81000	73000	1640768	126378903300	00	0.00	N	5	-2100
67	20231226	77300	73200	77600	71700	1770033	132179427500	00	0.00	N	2	6500
68	20231218	70800	67800	72800	66500	1602994	112027340400	00	0.00	N	2	3900
69	20231211	66900	67900	69600	65600	1168045	78882675400	00	0.00	N	5	-1600
70	20231204	68500	74500	75100	66500	1343645	94935091900	00	0.00	N	5	-5800
71	20231127	74300	67300	74800	63900	2235063	157465089900	00	0.00	N	2	7400
72	20231120	66900	62300	81000	61100	4965476	357366011900	00	0.00	N	2	5300
73	20231113	61600	67000	70000	61200	1137589	74793298700	00	0.00	N	5	-5200
74	20231106	66800	70000	74300	65400	1269326	89891926000	00	0.00	N	5	-1300
75	20231030	68100	64000	70300	61000	1028581	67190639500	00	0.00	N	2	3700
76	20231023	64400	65000	67800	63400	937782	61210343300	00	0.00	N	5	-1300
77	20231016	65700	78300	79100	64600	1591863	113748145200	00	0.00	N	5	-13500
78	20231010	79200	77000	79600	75300	1138504	88444205200	00	0.00	N	2	2400
79	20231004	76800	73700	77900	72500	991816	74555789100	00	0.00	N	3	0
80	20230925	76800	78100	81500	75600	1105093	86185864000	00	0.00	N	5	-2600
81	20230918	79400	87800	94100	77500	2473406	211910871500	00	0.00	N	5	-9700
82	20230911	89100	96500	97700	83600	2303488	207284635900	00	0.00	N	5	-7400
83	20230904	96500	88400	98600	87400	2640786	249503409300	00	0.00	N	2	7900
84	20230828	88600	80800	91300	80000	5756714	496616213800	00	0.00	N	2	9100
85	20230821	79500	59000	83300	55500	6351834	472682070000	00	0.00	N	2	19400
86	20230814	60100	65800	66900	59600	1083550	67916985900	00	0.00	N	5	-4900
87	20230807	65000	67100	67700	62900	1424003	92854471300	00	0.00	N	5	-2000
88	20230731	67000	66000	69300	62300	2012136	132451319500	00	0.00	N	2	1600
89	20230724	65400	64900	66300	59400	2094960	131277111500	00	0.00	N	2	500
90	20230717	64900	53400	66400	52900	2594037	158070770200	00	0.00	N	2	11000
91	20230710	53900	49800	55200	49750	1080073	56769112050	00	0.00	N	2	3200
92	20230703	50700	53200	60900	50000	3662235	199827125200	00	0.00	N	5	-4200
93	20230626	54900	56100	63500	50000	3729703	209348020200	00	0.00	N	5	-2000
94	20230619	56900	57700	60900	54300	1841092	105598486700	00	0.00	N	5	-700
95	20230612	57600	63600	63700	55500	2326241	137939015700	00	0.00	N	5	-6000
96	20230605	63600	62000	66400	60800	1047702	66316197500	00	0.00	N	2	1500
97	20230530	62100	62500	64600	59600	1237504	76971406400	00	0.00	N	5	-400
98	20230522	62500	64000	65600	61500	1257953	80142572400	00	0.00	N	5	-1900
99	20230515	64400	61300	67000	59500	1732360	109285589900	00	0.00	N	2	2500
100	20230508	61900	62700	71200	61300	2754771	180541873200	00	0.00	N	5	-3500
101	20230502	65400	70100	71800	64800	2712201	181906094400	00	0.00	N	5	-9800
102	20230424	75200	77100	81300	67900	3009909	225783338300	00	0.00	N	5	-1600
103	20230417	76800	94200	97200	74700	5160038	445711901600	00	0.00	N	5	-17400
104	20230410	94200	86100	107300	83000	6079737	574610038100	00	0.00	N	2	8300
105	20230403	85900	81000	88000	77600	3766584	313090212700	00	0.00	N	2	5000
106	20230327	80900	67400	86000	67200	10819311	840846049600	00	0.00	N	2	19600
107	20230320	61300	55300	61800	55200	2962955	175161713600	00	0.00	N	2	5900
108	20230313	55400	50400	55700	47000	2036735	105154958050	00	0.00	N	2	5000
109	20230306	50400	57800	59300	49400	2814261	156825029150	00	0.00	N	5	-6600
110	20230227	57000	48300	57000	47550	2286817	121796945450	00	0.00	N	2	8500
111	20230220	48500	51400	54300	46650	2289289	113740420500	00	0.00	N	5	-2800
112	20230213	51300	52600	53400	49100	1319903	67221974000	00	0.00	N	5	-1300
113	20230206	52600	51200	54700	50300	1669530	88136256700	00	0.00	N	2	1500
114	20230130	51100	46550	52100	44450	2225722	109680693100	00	0.00	N	2	4700
115	20230125	46400	44750	47000	44750	461146	21227423850	00	0.00	N	2	1700
116	20230116	44700	45350	46200	43750	663971	29786595500	00	0.00	N	5	-500
117	20230109	45200	44650	47600	44600	1322185	61105040350	00	0.00	N	2	850
118	20230102	44350	43700	45450	40500	1580263	68335930800	00	0.00	N	2	550
119	20221226	43800	46350	49800	43750	3540397	167005046900	00	0.00	N	5	-2200
120	20221219	46000	45950	48200	43700	1812281	83447948950	00	0.00	N	2	150
121	20221212	45850	45600	50900	45100	2125880	100455467950	00	0.00	N	5	-500
122	20221205	46350	49000	49000	43800	2732576	127430556550	00	0.00	N	5	-2400
123	20221128	48750	35750	49300	33900	10254715	454685593650	00	0.00	N	2	12850
124	20221121	35900	34800	36800	32900	546846	19144876100	00	0.00	N	2	850
125	20221114	35050	33550	36300	32550	543699	18668879900	00	0.00	N	2	1500
126	20221107	33550	30050	33750	30050	676787	22047458550	00	0.00	N	2	3550
127	20221031	30000	30900	32150	29450	549946	16923789350	00	0.00	N	5	-400
128	20221024	30400	29400	31300	29400	361587	10989289300	00	0.00	N	2	1400
129	20221017	29000	28450	31000	28400	508760	15128224000	00	0.00	N	5	-350
130	20221011	29350	31000	31050	26100	727189	20602269550	00	0.00	N	5	-1900
131	20221004	31250	32000	32400	31150	306629	9741311750	00	0.00	N	5	-200
132	20220926	31450	30800	33450	29500	818711	25662496300	00	0.00	N	5	-150
133	20220919	31600	34850	35700	31550	654423	21807322550	00	0.00	N	5	-3450
134	20220913	35050	33850	36150	31850	972312	33380580550	00	0.00	N	2	2000
135	20220905	33050	33800	34600	31200	455007	14923667700	00	0.00	N	5	-1200
136	20220829	34250	33350	35550	32800	557937	19128826900	00	0.00	N	5	-200
137	20220822	34450	36000	36050	33650	527025	18339974150	00	0.00	N	5	-1950
138	20220816	36400	38650	39000	35950	381740	14149703450	00	0.00	N	5	-2300
139	20220808	38700	36750	39900	36000	790165	30036467750	00	0.00	N	2	1950
140	20220801	36750	34800	37900	34250	610703	21818620550	00	0.00	N	2	1800
141	20220725	34950	34650	36350	34000	577815	20342945000	00	0.00	N	5	-50
142	20220718	35000	34250	38450	33350	1177425	42570573950	00	0.00	N	2	1450
143	20220711	33550	32900	34350	32100	681583	22625730300	00	0.00	N	2	900
144	20220704	32650	31650	33600	30450	755516	24401778850	00	0.00	N	2	1000
145	20220627	31650	37400	37400	31500	1111621	38318880800	00	0.00	N	5	-5000
146	20220620	36650	38850	40850	34150	1000589	36343759300	00	0.00	N	5	-2450
147	20220613	39100	44700	45100	37450	907355	36893459900	00	0.00	N	5	-6500
148	20220607	45600	43700	47250	42400	751735	34094180950	00	0.00	N	2	2000
149	20220530	43600	43800	45500	42750	362541	15961562600	00	0.00	N	5	-200
150	20220523	43800	42500	45600	41800	789518	34988784800	00	0.00	N	2	1050
151	20220516	42750	38600	43100	37950	977099	39956857800	00	0.00	N	2	4150
152	20220509	38600	42900	42900	37250	668591	26124585400	00	0.00	N	5	-2800
153	20220502	41400	44900	45700	41400	535242	23322290800	00	0.00	N	5	-3900
154	20220425	45300	39500	45600	39400	1243336	53751802050	00	0.00	N	2	4950
155	20220418	40350	37600	41350	37200	900130	35709413950	00	0.00	N	2	2750
156	20220411	37600	35000	37600	33300	508058	18050571550	00	0.00	N	2	2250
157	20220404	35350	35700	36450	34600	305123	10803366800	00	0.00	N	5	-400
158	20220328	35750	36100	37150	34850	469399	16836426500	00	0.00	N	5	-300
159	20220321	36050	36900	37250	35250	303434	10965507100	00	0.00	N	5	-1000
160	20220314	37050	35550	38000	33650	504940	18262618100	00	0.00	N	2	1500
161	20220307	35550	35900	36150	33350	419372	14612616500	00	0.00	N	5	-700
162	20220228	36250	36300	37600	35650	349201	12783224550	00	0.00	N	5	-450
163	20220221	36700	34950	38000	34500	433968	15568233000	00	0.00	N	2	1050
164	20220214	35650	33400	37200	32800	543823	18990636250	00	0.00	N	2	1200
165	20220207	34450	36050	38200	34450	535436	19273653150	00	0.00	N	5	-1450
166	20220203	35900	35100	36650	35050	176098	6324808900	00	0.00	N	2	1550
167	20220124	34350	36400	37150	31800	880062	29874108800	00	0.00	N	5	-2500
168	20220117	36850	39000	39500	36000	522402	19504242350	00	0.00	N	5	-2700
169	20220110	39550	41150	41600	37200	975204	38180018800	00	0.00	N	5	-2050
170	20220103	41600	43750	44950	40750	656294	27970002600	00	0.00	N	5	-1750
171	20211227	43350	42550	46550	41800	712805	31246844400	00	0.00	N	2	750
172	20211220	42600	44650	47850	42350	781239	34797238750	00	0.00	N	5	-2450
173	20211213	45050	46400	47500	44900	622198	28821151600	00	0.00	N	5	-1150
174	20211206	46200	44150	47000	43950	472784	21669929400	00	0.00	N	2	1300
175	20211129	44900	42550	45600	41600	606819	26370570500	00	0.00	N	2	600
176	20211122	44300	45500	46800	44000	593626	26851254700	00	0.00	N	5	-1000
177	20211115	45300	47400	48350	43800	699596	31904880400	00	0.00	N	5	-2150
178	20211108	47450	50200	50700	47200	544418	26430499700	00	0.00	N	5	-2950
179	20211101	50400	47250	51400	47250	897354	44783244450	00	0.00	N	2	3350
180	20211025	47050	47700	51500	46850	921158	45208043600	00	0.00	N	5	-1250
181	20211018	48300	46550	49150	45900	581040	27940752450	00	0.00	N	2	1350
182	20211012	46950	42950	47700	42550	552380	25120373650	00	0.00	N	2	3400
183	20211005	43550	48300	48950	40000	1914162	81788660300	00	0.00	N	5	-5100
184	20210927	48650	50800	51600	46550	1332229	65379218550	00	0.00	N	5	-2450
185	20210923	51100	51000	53100	50800	374095	19254806000	00	0.00	N	5	-600
186	20210913	51700	51800	52400	50500	888350	45663172600	00	0.00	N	5	-500
187	20210906	52200	53800	55100	51500	1111317	59007096400	00	0.00	N	5	-1600
188	20210830	53800	54800	55900	53000	1389892	75581972700	00	0.00	N	5	-1100
189	20210823	54900	56600	62700	53500	4294162	251554235900	00	0.00	N	5	-1200
190	20210817	56100	55100	59000	52700	2225351	125565152500	00	0.00	N	2	800
191	20210809	55300	55800	58700	53500	2482545	139815415500	00	0.00	N	5	-500
192	20210802	55800	55700	64600	52400	7324444	432476728300	00	0.00	N	5	-300
193	20210726	56100	52400	57800	50600	3291870	180154398300	00	0.00	N	2	4400
194	20210719	51700	52100	52800	51300	678652	35277110700	00	0.00	N	5	-700
195	20210712	52400	53300	54700	51700	742906	39605620800	00	0.00	N	5	-700