KissMeData/002600/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250331	161500	165000	165500	161500	75	12221100	00	0.00	N	5	-4000
3	20250324	165500	165900	166300	164000	26	4297900	00	0.00	N	2	1000
4	20250317	164500	165200	166100	163200	77	12605500	00	0.00	N	5	-900
5	20250310	165400	163000	166000	162500	57	9343500	00	0.00	N	2	2000
6	20250304	163400	164600	166400	162000	206	33646300	00	0.00	N	5	-1200
7	20250224	164600	166700	166700	163200	84	13897200	00	0.00	N	5	-2100
8	20250217	166700	164100	167500	163200	161	26398900	00	0.00	N	2	1300
9	20250210	165400	166100	167300	163500	120	19754100	00	0.00	N	5	-3200
10	20250203	168600	163100	169200	162500	143	23475500	00	0.00	N	2	6000
11	20250131	162600	164300	173000	162600	289	47983500	00	0.00	N	5	-2200
12	20250120	164800	168500	169600	164100	109	18304100	00	0.00	N	5	-3600
13	20250113	168400	168100	170100	165000	268	44674500	00	0.00	N	2	2600
14	20250106	165800	167600	172800	164400	617	102596900	00	0.00	N	5	-1700
15	20241230	167500	171200	172900	165700	134	22644600	00	0.00	N	5	-3700
16	20241223	171200	173100	173600	169500	217	37526100	00	0.00	N	5	-2000
17	20241216	173200	170200	174000	168800	124	21337200	00	0.00	N	2	1300
18	20241209	171900	167100	178200	167100	142	24606400	00	0.00	N	2	3000
19	20241202	168900	170300	181500	167100	253	43090000	00	0.00	N	5	-800
20	20241125	169700	181500	184400	169700	274	47899700	00	0.00	N	5	-2000
21	20241118	171700	177500	177500	167200	342	59120800	00	0.00	N	2	5800
22	20241111	165900	171000	173300	162600	272	45443400	00	0.00	N	5	-5600
23	20241104	171500	173000	174400	170600	115	19778700	00	0.00	N	5	-1500
24	20241028	173000	171100	177500	171000	160	27554400	00	0.00	N	2	1200
25	20241021	171800	173400	182100	170700	152	26342500	00	0.00	N	5	-400
26	20241014	172200	189500	195000	170100	837	147152700	00	0.00	N	5	-6600
27	20241007	178800	176700	178900	175100	107	18919100	00	0.00	N	2	400
28	20240930	178400	175300	185200	175300	72	12848600	00	0.00	N	2	2400
29	20240923	176000	176600	180300	175100	550	97127100	00	0.00	N	5	-600
30	20240919	176600	176100	178300	175500	34	6004300	00	0.00	N	5	-1100
31	20240909	177700	178000	178700	172400	252	44178900	00	0.00	N	2	900
32	20240902	176800	177300	177800	171600	723	126586700	00	0.00	N	5	-500
33	20240826	177300	178700	178800	173500	1636	286612800	00	0.00	N	5	-1500
34	20240819	178800	170000	191800	170000	435	77479200	00	0.00	N	2	8800
35	20240812	170000	177700	177700	168100	463	79055400	00	0.00	N	2	300
36	20240805	169700	168200	169900	163700	167	27947000	00	0.00	N	5	-2000
37	20240729	171700	170400	176800	163500	275	47133800	00	0.00	N	2	1000
38	20240722	170700	170000	173400	166800	115	19530900	00	0.00	N	2	200
39	20240715	170500	171200	174000	166700	168	28372300	00	0.00	N	2	2000
40	20240708	168500	167800	172700	167200	108	18302100	00	0.00	N	2	800
41	20240701	167700	176200	178800	167200	375	64533800	00	0.00	N	5	-8400
42	20240624	176100	178600	181700	174800	214	38014200	00	0.00	N	5	-2500
43	20240617	178600	182900	187400	175400	751	134759900	00	0.00	N	5	-4300
44	20240610	182900	176400	190000	173100	1079	193942600	00	0.00	N	2	6500
45	20240603	176400	173400	176500	172000	298	52338600	00	0.00	N	2	2400
46	20240527	174000	171000	174400	170700	390	67215300	00	0.00	N	2	3000
47	20240520	171000	173500	176600	170800	460	79639900	00	0.00	N	5	-1700
48	20240513	172700	171200	176100	170000	240	41399800	00	0.00	N	2	1100
49	20240507	171600	172000	172800	170400	106	18232600	00	0.00	N	5	-400
50	20240429	172000	172300	173100	170600	84	14452000	00	0.00	N	5	-300
51	20240422	172300	176900	176900	169900	505	86705900	00	0.00	N	5	-2400
52	20240415	174700	173900	175700	171000	349	60708600	00	0.00	N	2	800
53	20240408	173900	172900	174000	171000	117	20232000	00	0.00	N	5	-200
54	20240401	174100	176900	176900	170200	101	17454600	00	0.00	N	2	300
55	20240325	173800	172500	173800	168200	239	41261300	00	0.00	N	2	1300
56	20240318	172500	172700	172700	170000	90	15439600	00	0.00	N	5	-300
57	20240311	172800	172000	173000	166900	122	20827400	00	0.00	N	2	800
58	20240304	172000	168100	173400	168100	172	29333700	00	0.00	N	2	3900
59	20240226	168100	167700	170600	167600	148	24894700	00	0.00	N	2	400
60	20240219	167700	166500	172700	166500	359	60459900	00	0.00	N	2	1200
61	20240213	166500	168600	168800	164000	148	24780600	00	0.00	N	5	-2100
62	20240205	168600	168400	172900	165300	279	46717100	00	0.00	N	2	200
63	20240129	168400	166500	172000	164000	597	100247600	00	0.00	N	2	1900
64	20240122	166500	169000	169000	163700	144	23865700	00	0.00	N	5	-700
65	20240115	167200	172100	185900	166600	659	112088600	00	0.00	N	5	-4900
66	20240108	172100	173500	184000	170400	221	38189600	00	0.00	N	5	-1400
67	20240102	173500	172800	175000	172100	69	11988000	00	0.00	N	2	700
68	20231226	172800	174200	177100	172300	123	21453300	00	0.00	N	5	-900
69	20231218	173700	172100	174200	171200	337	58224500	00	0.00	N	2	1700
70	20231211	172000	176200	176200	171100	203	35071200	00	0.00	N	5	-600
71	20231204	172600	170500	173700	170500	82	14094300	00	0.00	N	2	300
72	20231127	172300	171000	172400	170200	121	20694200	00	0.00	N	2	1000
73	20231120	171300	171900	175700	170200	403	69064400	00	0.00	N	5	-600
74	20231113	171900	180600	180600	170700	1925	337249000	00	0.00	N	5	-3500
75	20231106	175400	175000	195100	168000	389	68654600	00	0.00	N	2	4800
76	20231030	170600	170100	171800	170000	71	12105800	00	0.00	N	2	600
77	20231023	170000	173600	178700	168100	131	22380900	00	0.00	N	5	-3600
78	20231016	173600	180300	181000	172000	193	33740500	00	0.00	N	5	-7000
79	20231010	180600	180900	180900	180400	18	3249000	00	0.00	N	2	100
80	20231004	180500	174900	180500	174900	80	14246700	00	0.00	N	5	-1300
81	20230925	181800	175300	182000	175300	53	9581700	00	0.00	N	5	-1700
82	20230918	183500	190200	199100	180200	193	35965200	00	0.00	N	5	-4300
83	20230911	187800	187600	189900	183100	101	18671900	00	0.00	N	2	200
84	20230904	187600	183600	188500	182000	103	19128600	00	0.00	N	2	4100
85	20230828	183500	179100	184900	176800	69	12533600	00	0.00	N	2	4900
86	20230821	178600	176500	181400	175500	119	21309900	00	0.00	N	2	2100
87	20230814	176500	197000	197400	175800	521	95296400	00	0.00	N	5	-17100
88	20230807	193600	193400	196700	190300	314	60245400	00	0.00	N	5	-2800
89	20230731	196400	194600	199000	193400	135	26416800	00	0.00	N	3	0
90	20230724	196400	192900	198100	190700	300	58093100	00	0.00	N	2	3600
91	20230717	192800	218000	218000	192600	2843	562571500	00	0.00	N	5	-18200
92	20230710	211000	200000	211000	199900	265	54191000	00	0.00	N	2	12800
93	20230703	198200	203500	203500	195500	295	58956700	00	0.00	N	5	-3800
94	20230626	202000	204000	207000	200000	172	35093000	00	0.00	N	5	-2000
95	20230619	204000	206000	207500	202000	111	22651500	00	0.00	N	5	-4000
96	20230612	208000	210000	210000	199000	568	114979500	00	0.00	N	5	-500
97	20230605	208500	208000	208500	205000	65	13425500	00	0.00	N	2	500
98	20230530	208000	201000	208500	201000	206	42027000	00	0.00	N	2	4500
99	20230522	203500	214500	214500	199000	256	51739100	00	0.00	N	5	-5000
100	20230515	208500	203000	210000	200000	324	65614500	00	0.00	N	2	5000
101	20230508	203500	205000	209000	203000	148	30202000	00	0.00	N	5	-500
102	20230502	204000	209000	209000	202000	99	20127000	00	0.00	N	2	1000
103	20230424	203000	208000	211500	194500	728	146807600	00	0.00	N	5	-7000
104	20230417	210000	208500	218000	205500	1080	227093000	00	0.00	N	2	500
105	20230410	209500	203500	214000	203500	233	48002500	00	0.00	N	2	6000
106	20230403	203500	209500	214000	203000	152	31382000	00	0.00	N	5	-6000
107	20230327	209500	202500	215000	201500	128	26239500	00	0.00	N	2	7000
108	20230320	202500	207500	211500	202000	378	76899500	00	0.00	N	5	-7000
109	20230313	209500	208500	212000	201000	575	117683000	00	0.00	N	5	-3500
110	20230306	213000	222000	227500	212000	314	68959000	00	0.00	N	5	-11000
111	20230227	224000	220000	227500	219500	150	33415000	00	0.00	N	2	2000
112	20230220	222000	216000	227000	216000	253	56079500	00	0.00	N	2	3000
113	20230213	219000	206500	221500	205000	586	126343500	00	0.00	N	2	14000
114	20230206	205000	213000	227000	205000	1463	315587500	00	0.00	N	5	-5000
115	20230130	210000	205500	210500	204000	324	67338000	00	0.00	N	2	4500
116	20230125	205500	202500	206500	202000	129	26222000	00	0.00	N	3	0
117	20230116	205500	201000	206500	201000	457	92413000	00	0.00	N	2	4000
118	20230109	201500	201500	207500	199500	496	100339500	00	0.00	N	5	-1500
119	20230102	203000	201000	214000	196000	696	140347000	00	0.00	N	2	500
120	20221226	202500	209500	216500	200500	1594	329939500	00	0.00	N	5	-2500
121	20221219	205000	201000	207000	201000	1129	231280500	00	0.00	N	2	2000
122	20221212	203000	203000	205000	199000	650	130714500	00	0.00	N	3	0
123	20221205	203000	193000	206000	193000	1938	391718500	00	0.00	N	2	10000
124	20221128	193000	195000	196000	188500	329	63209500	00	0.00	N	5	-2000
125	20221121	195000	188500	205000	186500	487	94741500	00	0.00	N	2	6500
126	20221114	188500	190000	190000	184000	305	56703500	00	0.00	N	2	2000
127	20221107	186500	184500	192000	170000	305	56014000	00	0.00	N	2	500
128	20221031	186000	185500	188500	182500	98	18256500	00	0.00	N	2	500
129	20221024	185500	186000	187000	183000	164	30322000	00	0.00	N	3	0
130	20221017	185500	183000	186000	180000	203	37150500	00	0.00	N	2	500
131	20221011	185000	184500	186000	176500	379	68272000	00	0.00	N	2	500
132	20221004	184500	183500	187000	182500	201	36860000	00	0.00	N	2	1500
133	20220926	183000	188000	189500	181500	476	87706500	00	0.00	N	5	-5500
134	20220919	188500	188500	196000	185000	833	157597000	00	0.00	N	3	0
135	20220913	188500	182000	190500	182000	1056	196124500	00	0.00	N	2	6500
136	20220905	182000	179000	182500	178000	665	119867000	00	0.00	N	2	3000
137	20220829	179000	177000	180000	173500	873	154501000	00	0.00	N	3	0
138	20220822	179000	176500	181500	176500	532	94974000	00	0.00	N	2	1000
139	20220816	178000	178500	183000	176000	322	57687500	00	0.00	N	5	-2500
140	20220808	180500	182500	183000	180000	296	53615000	00	0.00	N	5	-3000
141	20220801	183500	180500	183500	178000	160	29012000	00	0.00	N	2	3000
142	20220725	180500	177000	182000	177000	174	31249000	00	0.00	N	2	1500
143	20220718	179000	174000	180000	170000	382	66841000	00	0.00	N	2	4500
144	20220711	174500	174000	175500	171000	370	64116500	00	0.00	N	2	500
145	20220704	174000	172000	179000	166500	385	65724500	00	0.00	N	2	2000
146	20220627	172000	170000	177000	166000	255	43525000	00	0.00	N	2	2000
147	20220620	170000	174500	180000	164000	789	134970500	00	0.00	N	5	-7500
148	20220613	177500	181000	183500	172500	702	125060000	00	0.00	N	5	-5000
149	20220607	182500	185500	188500	182000	469	87462000	00	0.00	N	5	-5000
150	20220530	187500	183000	189000	178500	499	93576000	00	0.00	N	2	4500
151	20220523	183000	186000	186500	182000	529	97033000	00	0.00	N	5	-2500
152	20220516	185500	194000	196000	180000	1692	312823000	00	0.00	N	5	-6500
153	20220509	192000	202000	202500	191000	667	130700000	00	0.00	N	5	-9000
154	20220502	201000	209000	211000	199500	725	147292000	00	0.00	N	5	-8000
155	20220425	209000	195500	234500	195500	4536	967767000	00	0.00	N	2	11500
156	20220418	197500	192500	202500	192500	1244	244917000	00	0.00	N	2	5500
157	20220411	192000	190000	192500	189000	491	93844000	00	0.00	N	2	2000
158	20220404	190000	191500	192500	190000	757	144595500	00	0.00	N	5	-500
159	20220328	190500	197500	197500	190000	716	137549000	00	0.00	N	5	-4500
160	20220321	195000	188500	195500	187500	621	119156500	00	0.00	N	2	7500
161	20220314	187500	190000	192000	187000	482	91169000	00	0.00	N	5	-3500
162	20220307	191000	190000	192000	187500	256	48472000	00	0.00	N	2	1000
163	20220228	190000	189500	192000	187000	512	97162500	00	0.00	N	2	1000
164	20220221	189000	187000	190000	185500	630	118378500	00	0.00	N	3	0
165	20220214	189000	186500	189500	185000	422	79005000	00	0.00	N	2	1000
166	20220207	188000	188000	192000	187500	841	158996500	00	0.00	N	3	0
167	20220203	188000	187000	188500	185000	158	29613500	00	0.00	N	2	4000
168	20220124	184000	184000	185500	180500	982	179595500	00	0.00	N	3	0
169	20220117	184000	184500	188000	182000	314	57895500	00	0.00	N	5	-3000
170	20220110	187000	187500	190000	183000	709	132115000	00	0.00	N	5	-500
171	20220103	187500	192000	192000	186000	975	183578000	00	0.00	N	5	-500
172	20211227	188000	192000	195000	187500	862	163931500	00	0.00	N	5	-4000
173	20211220	192000	192000	194000	190000	298	57007500	00	0.00	N	5	-2000
174	20211213	194000	194000	198000	186000	613	117929000	00	0.00	N	5	-2000
175	20211206	196000	187500	198500	187000	227	43891000	00	0.00	N	2	7000
176	20211129	189000	188500	196000	182000	1147	213846500	00	0.00	N	5	-6500
177	20211122	195500	197500	203000	194500	479	94146500	00	0.00	N	5	-2000
178	20211115	197500	202000	206500	194000	1281	255174500	00	0.00	N	5	-4500
179	20211108	202000	206000	218000	201000	1387	289352500	00	0.00	N	5	-5500
180	20211101	207500	207000	214500	204500	1960	409256500	00	0.00	N	2	500
181	20211025	207000	213500	221500	206000	4037	860668500	00	0.00	N	5	-5000
182	20211018	212000	197000	212000	193500	2737	564175500	00	0.00	N	2	16500
183	20211012	195500	196500	198500	192000	502	97766000	00	0.00	N	5	-1000
184	20211005	196500	194000	197500	190000	788	153270500	00	0.00	N	2	2000
185	20210927	194500	194500	199500	190000	755	145803000	00	0.00	N	3	0
186	20210923	194500	196000	197000	194500	241	47037500	00	0.00	N	5	-3500
187	20210913	198000	197000	200000	196000	846	166997000	00	0.00	N	2	1500
188	20210906	196500	196000	199000	193000	1517	298338000	00	0.00	N	2	500
189	20210830	196000	193000	198000	193000	710	139061500	00	0.00	N	2	1500
190	20210823	194500	189000	197500	189000	942	181127000	00	0.00	N	2	5500
191	20210817	189000	190500	204000	188000	3616	708122500	00	0.00	N	5	-3500
192	20210809	192500	195000	196000	190000	751	145491000	00	0.00	N	5	-3000
193	20210802	195500	191000	201500	189500	1171	229954500	00	0.00	N	2	3500
194	20210726	192000	193500	196500	190500	965	186384000	00	0.00	N	5	-1500
195	20210719	193500	201000	201500	192000	1584	310765000	00	0.00	N	5	-4000
196	20210712	197500	191000	220000	191000	4145	843185500	00	0.00	N	2	3000