KissMeData/006280/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250304	129600	125000	134400	123000	213162	27790003050	00	0.00	N	2	4100
3	20250224	125500	134500	134900	125500	276377	35685564300	00	0.00	N	5	-7800
4	20250217	133300	135500	137000	130800	237902	31626888900	00	0.00	N	5	-1400
5	20250210	134700	136300	140500	131500	197029	26822665900	00	0.00	N	5	-500
6	20250203	135200	136800	139100	129800	288533	38515967400	00	0.00	N	5	-2800
7	20250131	138000	139300	140000	136300	40881	5622443900	00	0.00	N	5	-1300
8	20250120	139300	146400	148700	138500	311271	44745888500	00	0.00	N	5	-7100
9	20250113	146400	164100	167000	144600	491321	75533090200	00	0.00	N	5	-19600
10	20250106	166000	169900	175900	163600	294183	49587512800	00	0.00	N	5	-3400
11	20241230	169400	167800	180300	165000	262594	45285150200	00	0.00	N	2	300
12	20241223	169100	168100	176500	165600	149326	25664623900	00	0.00	N	2	2400
13	20241216	166700	166100	173900	163500	259745	44043444500	00	0.00	N	2	900
14	20241209	165800	146700	177000	140000	355499	57538907800	00	0.00	N	2	16100
15	20241202	149700	155500	155900	146100	217200	32871791500	00	0.00	N	5	-1300
16	20241125	151000	134300	151900	133100	311385	44972347700	00	0.00	N	2	16500
17	20241118	134500	136000	137800	127700	380013	50138499200	00	0.00	N	5	-4100
18	20241111	138600	152400	154900	136000	259807	37644122300	00	0.00	N	5	-15600
19	20241104	154200	150400	167600	150200	300371	47687170700	00	0.00	N	2	2000
20	20241028	152200	161600	163700	145000	305229	47638765500	00	0.00	N	5	-10400
21	20241021	162600	176000	181800	161800	358106	61353041700	00	0.00	N	5	-11200
22	20241014	173800	160300	177000	156000	482147	79926998900	00	0.00	N	2	14200
23	20241007	159600	152200	164700	149300	268081	42403285300	00	0.00	N	2	8700
24	20240930	150900	152500	154200	143700	150462	22449181500	00	0.00	N	5	-300
25	20240923	151200	166000	166000	150300	310574	48222532600	00	0.00	N	5	-13200
26	20240919	164400	159500	169000	158800	194087	31780255300	00	0.00	N	2	7600
27	20240909	156800	143900	167000	141500	419755	65420705300	00	0.00	N	2	11000
28	20240902	145800	173500	175000	142000	529625	82733490800	00	0.00	N	5	-25100
29	20240826	170900	167500	177500	161500	598038	101839504200	00	0.00	N	2	2600
30	20240819	168300	149300	169000	147900	683404	110353121800	00	0.00	N	2	18700
31	20240812	149600	152900	158900	146500	450634	68511258500	00	0.00	N	5	-300
32	20240805	149900	139900	153700	123300	764642	110713843800	00	0.00	N	2	7900
33	20240729	142000	126000	147100	125800	649696	90064147200	00	0.00	N	2	15000
34	20240722	127000	128300	130400	126000	180153	23159571500	00	0.00	N	5	-900
35	20240715	127900	127400	129500	122000	164870	20764817000	00	0.00	N	2	1300
36	20240708	126600	118100	127300	117100	277876	34531569000	00	0.00	N	2	8600
37	20240701	118000	112900	121100	112900	122620	14422047400	00	0.00	N	2	3700
38	20240624	114300	114100	116800	112400	73416	8378741500	00	0.00	N	5	-100
39	20240617	114400	115300	117800	114100	69634	8045004800	00	0.00	N	5	-1300
40	20240610	115700	118500	121500	115300	103288	12236330300	00	0.00	N	5	-4200
41	20240603	119900	114600	120200	114000	97241	11443542800	00	0.00	N	2	5200
42	20240527	114700	112000	114700	110100	82858	9255128400	00	0.00	N	2	2900
43	20240520	111800	119300	119400	111300	89165	10208680700	00	0.00	N	5	-6500
44	20240513	118300	114500	121000	113800	79846	9336722500	00	0.00	N	2	3700
45	20240507	114600	114800	116500	114100	61153	7041604400	00	0.00	N	2	1100
46	20240429	113500	113000	116500	112000	73881	8462105900	00	0.00	N	2	1600
47	20240422	111900	111900	113300	110200	48796	5444433600	00	0.00	N	2	2800
48	20240415	109100	110100	111700	108600	70512	7753798800	00	0.00	N	5	-1600
49	20240408	110700	113900	114400	110400	68232	7623022700	00	0.00	N	5	-3200
50	20240401	113900	121900	124200	113600	125294	14989915200	00	0.00	N	5	-7400
51	20240325	121300	124500	125800	121300	101478	12628511100	00	0.00	N	5	-3100
52	20240318	124400	119700	125900	119300	119945	14792844800	00	0.00	N	2	4900
53	20240311	119500	123800	125100	119300	110138	13408778100	00	0.00	N	5	-4300
54	20240304	123800	119200	124900	115500	170893	20651494600	00	0.00	N	2	5900
55	20240226	117900	119300	120800	117900	89427	10689143800	00	0.00	N	5	-600
56	20240219	118500	115400	119800	115400	95562	11280116900	00	0.00	N	2	2700
57	20240213	115800	116900	117000	113600	63705	7327941600	00	0.00	N	2	700
58	20240205	115100	112100	116900	111200	82162	9350155500	00	0.00	N	2	3000
59	20240129	112100	110100	113900	107600	105591	11634219300	00	0.00	N	2	2100
60	20240122	110000	109100	112200	108600	73695	8140405000	00	0.00	N	2	1200
61	20240115	108800	114500	115300	107800	124157	13801488300	00	0.00	N	5	-5700
62	20240108	114500	116900	118900	114300	117772	13728404800	00	0.00	N	5	-2100
63	20240102	116600	125400	127800	115700	225139	27603015300	00	0.00	N	5	-8900
64	20231226	125500	125400	126900	122500	129796	16203174100	00	0.00	N	2	500
65	20231218	125000	128200	131100	119600	413532	51073636700	00	0.00	N	2	3900
66	20231211	121100	122000	123300	119900	136425	16603961900	00	0.00	N	5	-200
67	20231204	121300	116000	123700	114600	243129	29366054000	00	0.00	N	2	6400
68	20231127	114900	117500	121200	112800	176044	20616883200	00	0.00	N	5	-2600
69	20231120	117500	116600	118800	111900	192751	22215454900	00	0.00	N	2	900
70	20231113	116600	103900	116700	103200	247026	27146160000	00	0.00	N	2	13700
71	20231106	102900	100400	104400	100000	140163	14357755800	00	0.00	N	2	3600
72	20231030	99300	95700	101000	95700	90507	8915495600	00	0.00	N	2	2500
73	20231023	96800	94600	98200	94300	87525	8431622600	00	0.00	N	2	2200
74	20231016	94600	104800	105900	93000	266532	26505141900	00	0.00	N	5	-11400
75	20231010	106000	110400	111900	105700	101143	10944004300	00	0.00	N	5	-3100
76	20231004	109100	107800	110700	104700	80846	8620229700	00	0.00	N	2	400
77	20230925	108700	111000	111700	106800	50463	5482447500	00	0.00	N	5	-1000
78	20230918	109700	115000	115700	108500	123184	13851018500	00	0.00	N	5	-5400
79	20230911	115100	113100	117000	113000	146020	16771629300	00	0.00	N	2	2100
80	20230904	113000	112400	114000	109800	135277	15118212000	00	0.00	N	3	0
81	20230828	113000	117800	119300	112900	117587	13593582300	00	0.00	N	5	-3200
82	20230821	116200	116100	120500	114600	87489	10261053000	00	0.00	N	2	100
83	20230814	116100	121500	123900	115300	128406	15255228000	00	0.00	N	5	-5100
84	20230807	121200	116600	124400	113800	253651	30340245100	00	0.00	N	2	4600
85	20230731	116600	110700	119300	109500	278836	32203569200	00	0.00	N	2	6000
86	20230724	110600	115300	115300	103100	277001	29984408700	00	0.00	N	5	-4200
87	20230717	114800	115000	115900	108800	269525	30192819600	00	0.00	N	5	-600
88	20230710	115400	108800	117000	108200	187476	21122413900	00	0.00	N	2	6600
89	20230703	108800	115000	120000	108400	273707	31498773600	00	0.00	N	5	-6000
90	20230626	114800	109300	117300	106100	289860	32416410100	00	0.00	N	2	5500
91	20230619	109300	115100	115700	109000	206285	23183429200	00	0.00	N	5	-5700
92	20230612	115000	123600	125400	115000	266055	31670090100	00	0.00	N	5	-8200
93	20230605	123200	127900	127900	123200	121009	15118335400	00	0.00	N	5	-4000
94	20230530	127200	127500	129700	125100	95653	12174323200	00	0.00	N	2	300
95	20230522	126900	127300	129200	123900	96361	12244583600	00	0.00	N	2	300
96	20230515	126600	126100	127900	123900	81913	10283417600	00	0.00	N	5	-200
97	20230508	126800	126400	134300	126000	186793	24342493900	00	0.00	N	2	400
98	20230502	126400	124500	127600	121500	92944	11548234500	00	0.00	N	2	2800
99	20230424	123600	126300	127900	122400	129678	16167726300	00	0.00	N	5	-3400
100	20230417	127000	136100	136100	127000	211511	27686447300	00	0.00	N	5	-8500
101	20230410	135500	131300	140600	129000	260751	35118363700	00	0.00	N	2	3900
102	20230403	131600	121400	132900	119700	300487	38486947500	00	0.00	N	2	9500
103	20230327	122100	116100	123500	115200	164888	19969079000	00	0.00	N	2	5400
104	20230320	116700	118700	120600	116400	125788	14885254300	00	0.00	N	5	-1400
105	20230313	118100	118600	119700	113100	122794	14363652600	00	0.00	N	5	-1600
106	20230306	119700	121800	125900	119200	193601	23693926900	00	0.00	N	5	-1000
107	20230227	120700	120400	121900	117100	167045	19922032200	00	0.00	N	2	300
108	20230220	120400	123400	125700	120000	145374	17801524500	00	0.00	N	5	-2500
109	20230213	122900	129000	129900	122100	167717	20964418700	00	0.00	N	5	-6700
110	20230206	129600	133500	133900	129400	129576	17049292300	00	0.00	N	5	-3900
111	20230130	133500	130200	136500	128800	159115	21064843000	00	0.00	N	2	3400
112	20230125	130100	130000	130400	128200	67246	8704908500	00	0.00	N	2	100
113	20230116	130000	128000	131000	126500	106982	13790612500	00	0.00	N	2	2000
114	20230109	128000	128000	132000	127000	129836	16759593500	00	0.00	N	2	1500
115	20230102	126500	130500	131500	121000	120644	15173597000	00	0.00	N	5	-3000
116	20221226	129500	136000	138000	128000	85931	11483804000	00	0.00	N	5	-7000
117	20221219	136500	138000	141000	133500	119340	16377708500	00	0.00	N	5	-2500
118	20221212	139000	130500	143000	130500	223912	30939749500	00	0.00	N	2	7500
119	20221205	131500	128000	133000	126000	156414	20256651500	00	0.00	N	2	3500
120	20221128	128000	132000	137500	127500	765164	99358590000	00	0.00	N	5	-6000
121	20221121	134000	133500	135000	128000	130173	17082198000	00	0.00	N	3	0
122	20221114	134000	131000	145000	130500	299477	41441389500	00	0.00	N	2	3500
123	20221107	130500	126000	131000	124500	245492	31246599000	00	0.00	N	2	5000
124	20221031	125500	129500	133500	122500	209102	26640550500	00	0.00	N	5	-2000
125	20221024	127500	122500	130500	118500	170966	21283736000	00	0.00	N	2	7500
126	20221017	120000	117000	126000	116500	164829	20141833500	00	0.00	N	3	0
127	20221011	120000	117000	120500	113500	160793	18874432000	00	0.00	N	2	500
128	20221004	119500	125500	128000	118500	152792	18805860500	00	0.00	N	5	-4000
129	20220926	123500	124500	131500	121000	273609	34237075000	00	0.00	N	5	-5000
130	20220919	128500	143500	144500	127500	279971	37713167000	00	0.00	N	5	-15000
131	20220913	143500	151000	154500	143000	194242	29026101500	00	0.00	N	5	-5500
132	20220905	149000	155000	157000	148500	134709	20379572000	00	0.00	N	5	-6500
133	20220829	155500	155500	164000	154000	165809	26299783500	00	0.00	N	5	-4000
134	20220822	159500	166500	166500	158000	112516	18101249500	00	0.00	N	5	-7000
135	20220816	166500	173500	174000	165500	72670	12292334000	00	0.00	N	5	-6000
136	20220808	172500	175500	179000	170000	123638	21530775500	00	0.00	N	5	-3000
137	20220801	175500	173000	179500	166500	199312	34342582500	00	0.00	N	2	2500
138	20220725	173000	178000	179500	171000	117051	20541199000	00	0.00	N	5	-5000
139	20220718	178000	183500	185000	177500	126710	22849077500	00	0.00	N	5	-6000
140	20220711	184000	177000	189500	177000	165310	30346668500	00	0.00	N	2	7000
141	20220704	177000	162000	184000	159500	205263	35599756500	00	0.00	N	2	14500
142	20220627	162500	167500	173000	160000	124760	20863936000	00	0.00	N	5	-4500
143	20220620	167000	159500	170000	151500	198852	31912789000	00	0.00	N	2	8000
144	20220613	159000	175000	176500	155000	178088	29274499500	00	0.00	N	5	-19500
145	20220607	178500	187500	187500	176000	106805	19147180000	00	0.00	N	5	-9000
146	20220530	187500	190000	192500	186000	88159	16710950000	00	0.00	N	5	-2000
147	20220523	189500	181500	192500	181000	149262	28191022500	00	0.00	N	2	8000
148	20220516	181500	182500	184000	176000	91839	16600031500	00	0.00	N	5	-500
149	20220509	182000	180000	182000	167000	165002	29067082000	00	0.00	N	2	1500
150	20220502	180500	187000	195500	180500	158170	29800811500	00	0.00	N	5	-8000
151	20220425	188500	181500	189500	179500	129145	23785018500	00	0.00	N	2	4500
152	20220418	184000	190000	192500	183500	128466	24167401000	00	0.00	N	5	-7000
153	20220411	191000	187000	193000	185000	136136	25678932000	00	0.00	N	2	3000
154	20220404	188000	199000	200000	184000	218049	41574112000	00	0.00	N	5	-11500
155	20220328	199500	201000	205000	195500	159967	32157191500	00	0.00	N	5	-1500
156	20220321	201000	200500	204500	193000	196799	39424544500	00	0.00	N	2	500
157	20220314	200500	195000	200500	184500	247080	47837849500	00	0.00	N	2	7000
158	20220307	193500	185500	197000	180500	254697	48309472500	00	0.00	N	2	6000
159	20220228	187500	184500	189000	177000	415473	75319517000	00	0.00	N	5	-6500
160	20220221	194000	188500	201000	186000	329526	64364030500	00	0.00	N	2	3500
161	20220214	190500	188000	195000	171000	390167	71772844000	00	0.00	N	2	2500
162	20220207	188000	185000	198000	181000	171754	32561091000	00	0.00	N	2	3000
163	20220203	185000	177000	186500	177000	75530	13824063000	00	0.00	N	2	9500
164	20220124	175500	190000	192500	165000	307957	53988763500	00	0.00	N	5	-15000
165	20220117	190500	202500	208500	182500	335976	64617388500	00	0.00	N	5	-13500
166	20220110	204000	203000	211500	202000	151098	31222091500	00	0.00	N	5	-2500
167	20220103	206500	218000	224500	199500	302243	63695195500	00	0.00	N	5	-11500
168	20211227	218000	219000	225000	217000	181683	40199796000	00	0.00	N	5	-500
169	20211220	218500	229500	230500	215500	215447	47632630000	00	0.00	N	5	-10500
170	20211213	229000	239000	240000	226500	201339	46580127500	00	0.00	N	5	-8000
171	20211206	237000	229000	238000	224500	293012	67932865000	00	0.00	N	2	8000
172	20211129	229000	227500	235500	212500	328000	73261729000	00	0.00	N	2	500
173	20211122	228500	229000	235000	225500	234062	53633157000	00	0.00	N	5	-2000
174	20211115	230500	241000	250000	224500	577719	136387066000	00	0.00	N	5	-9500
175	20211108	240000	248500	251500	232000	471399	113582580000	00	0.00	N	5	-15000
176	20211101	255000	276000	287500	252500	615866	165749766500	00	0.00	N	5	-19500
177	20211025	274500	269000	279500	249500	816657	216637225000	00	0.00	N	2	4500
178	20211018	270000	277000	278000	266500	207871	56403245500	00	0.00	N	5	-5000
179	20211012	275000	268000	280000	257500	318819	85869769000	00	0.00	N	2	2500
180	20211005	272500	318500	325000	253000	889634	244327308000	00	0.00	N	5	-51500
181	20210927	324000	342000	360500	320000	585773	196639205000	00	0.00	N	5	-20500
182	20210923	344500	353000	355000	341500	155533	54185186500	00	0.00	N	5	-14000
183	20210913	358500	358000	385500	341000	628913	227942161500	00	0.00	N	2	4500
184	20210906	354000	391500	392000	330000	789233	291548880000	00	0.00	N	5	-36000
185	20210830	390000	360000	398000	342500	1274066	478530696000	00	0.00	N	2	40000
186	20210823	350000	291500	359500	291500	853381	285496848500	00	0.00	N	2	61000
187	20210817	289000	312000	321000	288000	300100	92271484000	00	0.00	N	5	-18000
188	20210809	307000	331000	331000	306000	536403	171275996500	00	0.00	N	5	-25000
189	20210802	332000	292000	338000	291000	601214	191127670500	00	0.00	N	2	40000
190	20210726	292000	318000	318000	288000	415967	124381371000	00	0.00	N	5	-26000
191	20210719	318000	319500	321500	315000	185455	58890749000	00	0.00	N	5	-1000
192	20210712	319000	322000	338000	317500	245429	79330282000	00	0.00	N	5	-2500