KissMeData/006260/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	151000	138400	151900	136400	1133640	164335631250	00	0.00	N	2	15600
3	20250507	135400	128200	137300	128200	479117	63318243250	00	0.00	N	2	8400
4	20250428	127000	126400	134300	124500	779765	101154869000	00	0.00	N	2	300
5	20250421	126700	121700	126900	117500	756052	92686817950	00	0.00	N	2	4500
6	20250414	122200	114900	129900	112900	1580464	195530856350	00	0.00	N	2	7400
7	20250407	114800	101700	115600	95400	1116665	116040218750	00	0.00	N	2	6800
8	20250331	108000	104000	108600	98200	828503	86099610500	00	0.00	N	2	100
9	20250324	107900	117600	118300	105800	719923	81002271600	00	0.00	N	5	-8600
10	20250317	116500	130600	131300	116300	2483112	304859275500	00	0.00	N	5	-13600
11	20250310	130100	98900	132900	97400	6268778	758574629450	00	0.00	N	2	30800
12	20250304	99300	108200	120200	97300	1629115	172249137150	00	0.00	N	5	-12800
13	20250224	112100	117900	121300	112100	993887	115658956000	00	0.00	N	5	-8200
14	20250217	120300	121000	136700	117600	1817015	227526788000	00	0.00	N	2	800
15	20250210	119500	115600	129800	110100	1630196	196068695400	00	0.00	N	2	3300
16	20250203	116200	115000	118700	108400	1466352	165718746100	00	0.00	N	5	-2500
17	20250131	118700	117400	120900	114900	398605	46898302500	00	0.00	N	5	-8800
18	20250120	127500	119000	127900	113700	1933649	232228852600	00	0.00	N	2	10500
19	20250113	117000	101400	119400	100600	1798134	200389639900	00	0.00	N	2	15400
20	20250106	101600	99500	103700	98100	826881	83059541300	00	0.00	N	2	3600
21	20241230	98000	92000	99100	92000	390648	37734757100	00	0.00	N	2	4700
22	20241223	93300	94200	99000	91100	511257	48973436200	00	0.00	N	3	0
23	20241216	93300	96000	100300	91100	904795	87057790800	00	0.00	N	5	-1700
24	20241209	95000	88300	96000	85300	978815	89501402200	00	0.00	N	2	3800
25	20241202	91200	89300	95300	88300	786156	72189651400	00	0.00	N	2	2800
26	20241125	88400	89100	94300	87400	920922	83740785000	00	0.00	N	2	700
27	20241118	87700	88000	91000	84500	1389040	121270245700	00	0.00	N	5	-1100
28	20241111	88800	114100	117500	87100	1354248	134683775800	00	0.00	N	5	-26700
29	20241104	115500	102200	117300	101600	941268	104148944600	00	0.00	N	2	13100
30	20241028	102400	109200	110300	102200	549045	58350735100	00	0.00	N	5	-6000
31	20241021	108400	119700	121500	107600	944083	106084868400	00	0.00	N	5	-10600
32	20241014	119000	121000	128200	116400	1147000	139614159500	00	0.00	N	5	-1600
33	20241007	120600	125000	130500	120100	759608	95287494300	00	0.00	N	5	-4400
34	20240930	125000	128300	129000	119500	568601	71157004600	00	0.00	N	5	-1700
35	20240923	126700	109900	130500	109100	1828249	225775345100	00	0.00	N	2	18100
36	20240919	108600	104600	113100	104600	562495	61139400500	00	0.00	N	2	6000
37	20240909	102600	95400	104900	93300	1088869	109079937900	00	0.00	N	2	4800
38	20240902	97800	112800	112800	95400	1251557	129448485600	00	0.00	N	5	-15300
39	20240826	113100	116000	117700	107000	831439	92513562800	00	0.00	N	5	-2400
40	20240819	115500	117100	120600	113600	632423	74077178200	00	0.00	N	5	-1600
41	20240812	117100	109400	122800	106100	958142	109500622500	00	0.00	N	2	9600
42	20240805	107500	105300	109200	94000	1550346	161814759800	00	0.00	N	5	-2700
43	20240729	110200	116800	124000	109900	1457063	168819061300	00	0.00	N	5	-5500
44	20240722	115700	132200	134800	115500	2571363	321000812700	00	0.00	N	5	-15800
45	20240715	131500	151200	155300	128000	1972934	277072823900	00	0.00	N	5	-18100
46	20240708	149600	132200	160000	131600	4181538	627053403900	00	0.00	N	2	18600
47	20240701	131000	143800	145300	128500	2184344	289456363600	00	0.00	N	5	-12900
48	20240624	143900	147200	149900	139300	1836257	264988375700	00	0.00	N	5	-4900
49	20240617	148800	147200	149800	137400	2520879	363587213700	00	0.00	N	2	3100
50	20240610	145700	146900	154600	141800	2828123	416470242900	00	0.00	N	5	-4200
51	20240603	149900	170200	172000	147600	2765210	433120564200	00	0.00	N	5	-20200
52	20240527	170100	171000	192800	167900	3147962	561451215800	00	0.00	N	5	-900
53	20240520	171000	173800	194800	161300	5479213	969647969650	00	0.00	N	2	4000
54	20240513	167000	149800	175000	143500	4226992	667134598500	00	0.00	N	2	22000
55	20240507	145000	134900	148100	133100	2156015	308786791200	00	0.00	N	2	15400
56	20240429	129600	130700	144700	127100	2917791	400632103900	00	0.00	N	2	1800
57	20240422	127800	128300	136600	116500	3806952	474763746600	00	0.00	N	2	2900
58	20240415	124900	125400	132000	111700	4103946	500929588900	00	0.00	N	2	2800
59	20240408	122100	114300	128100	105700	2306810	271538873300	00	0.00	N	2	8100
60	20240401	114000	113300	118000	102300	1699821	186867519400	00	0.00	N	2	600
61	20240325	113400	111500	119300	107500	1390214	158474300600	00	0.00	N	2	2800
62	20240318	110600	106100	113300	104200	1696598	185323056500	00	0.00	N	2	6500
63	20240311	104100	95200	107800	95200	2013771	205934448000	00	0.00	N	2	7900
64	20240304	96200	88900	98600	88100	1221986	115458423600	00	0.00	N	2	8300
65	20240226	87900	94400	94400	86800	712433	63693000600	00	0.00	N	5	-7400
66	20240219	95300	95900	99000	93100	826139	79279693400	00	0.00	N	5	-100
67	20240213	95400	97800	98100	90300	1194590	111050762800	00	0.00	N	5	-2400
68	20240205	97800	104000	108200	96200	1544107	155950727000	00	0.00	N	5	-5100
69	20240129	102900	82800	103800	82400	1958051	184648728400	00	0.00	N	2	20200
70	20240122	82700	80100	84200	77900	550883	44414703100	00	0.00	N	2	2900
71	20240115	79800	81500	81900	77200	604149	48089564500	00	0.00	N	5	-2100
72	20240108	81900	87200	87300	81300	602725	50663713700	00	0.00	N	5	-5100
73	20240102	87000	92700	92800	86900	520673	46345895100	00	0.00	N	5	-6200
74	20231226	93200	91200	93500	88800	387996	35339607800	00	0.00	N	2	2900
75	20231218	90300	90800	95300	88700	892382	81983377300	00	0.00	N	2	100
76	20231211	90200	85900	91900	83300	1321293	115183039100	00	0.00	N	2	4500
77	20231204	85700	85500	91000	84000	1166146	101674310400	00	0.00	N	2	1700
78	20231127	84000	85100	86600	82700	635191	53815528600	00	0.00	N	5	-1100
79	20231120	85100	77200	87100	77000	1089277	90980520500	00	0.00	N	2	8300
80	20231113	76800	77700	81600	75400	871994	67831996900	00	0.00	N	2	100
81	20231106	76700	82000	85900	75600	1106997	89763039600	00	0.00	N	5	-2800
82	20231030	79500	80500	84200	76800	949164	75550359900	00	0.00	N	5	-1500
83	20231023	81000	85000	86700	79900	898921	74935357100	00	0.00	N	5	-4400
84	20231016	85400	89800	94300	83900	989096	88123939400	00	0.00	N	5	-5200
85	20231010	90600	93600	96300	90000	715938	66776488800	00	0.00	N	5	-3000
86	20231004	93600	100500	101300	92100	527345	50621641200	00	0.00	N	5	-8000
87	20230925	101600	103500	104500	99000	496270	50145665600	00	0.00	N	5	-1500
88	20230918	103100	97900	104200	97100	1164218	119035019200	00	0.00	N	2	4800
89	20230911	98300	96000	99900	93900	1353800	131096376700	00	0.00	N	2	2800
90	20230904	95500	100900	102700	94200	1491982	146832577700	00	0.00	N	5	-5800
91	20230828	101300	109500	109900	101100	1941297	205439449300	00	0.00	N	5	-7000
92	20230821	108300	107500	115000	104900	2459400	268107557500	00	0.00	N	2	600
93	20230814	107700	118000	129400	107100	4965667	588722916300	00	0.00	N	5	-8800
94	20230807	116500	113500	121200	108100	3733361	427958894400	00	0.00	N	2	3900
95	20230731	112600	113200	133400	111000	9968896	1202322143900	00	0.00	N	2	200
96	20230724	112400	89000	151300	87100	15362772	1878588879200	00	0.00	N	2	23700
97	20230717	88700	90800	90800	83400	1594343	138805274800	00	0.00	N	5	-2300
98	20230710	91000	88700	97500	86900	1272874	117773089700	00	0.00	N	2	2800
99	20230703	88200	93500	95000	86100	1187405	107869754900	00	0.00	N	5	-4700
100	20230626	92900	89900	93800	88700	915699	83679292300	00	0.00	N	2	2700
101	20230619	90200	98000	103000	90000	2445024	232805460600	00	0.00	N	5	-4300
102	20230612	94500	86600	94800	84900	1803492	161991004400	00	0.00	N	2	8000
103	20230605	86500	83700	90400	83400	873464	76114012100	00	0.00	N	2	3400
104	20230530	83100	83100	84100	80700	635607	52346828300	00	0.00	N	2	300
105	20230522	82800	82400	88300	80700	1108054	93035672200	00	0.00	N	2	800
106	20230515	82000	92600	92700	81100	1684662	143293103500	00	0.00	N	5	-10700
107	20230508	92700	93400	98400	91100	996319	94040192400	00	0.00	N	2	900
108	20230502	91800	89600	93700	89400	365729	33703888900	00	0.00	N	2	2200
109	20230424	89600	92700	96700	88500	1217168	111734366500	00	0.00	N	5	-3100
110	20230417	92700	94600	100500	90400	1781364	169195173300	00	0.00	N	3	0
111	20230410	92700	76000	94900	75900	2996152	260969130100	00	0.00	N	2	16900
112	20230403	75800	80500	82800	75500	779631	61157171700	00	0.00	N	5	-3800
113	20230327	79600	72400	82800	71900	1456802	114698589800	00	0.00	N	2	7700
114	20230320	71900	70000	74100	69900	639807	46336530800	00	0.00	N	2	2200
115	20230313	69700	68700	71900	66300	715799	49623901000	00	0.00	N	2	900
116	20230306	68800	71100	72700	68300	593004	41797987100	00	0.00	N	5	-2000
117	20230227	70800	67200	71400	66300	534608	36967811800	00	0.00	N	2	3000
118	20230220	67800	69100	70000	67400	462533	31779041700	00	0.00	N	5	-1100
119	20230213	68900	65200	69900	65100	676844	45585609700	00	0.00	N	2	3300
120	20230206	65600	66400	67600	64500	552764	36356299500	00	0.00	N	5	-800
121	20230130	66400	69800	71200	65900	763371	51876039000	00	0.00	N	5	-3400
122	20230125	69800	68100	70400	67700	186679	12906999800	00	0.00	N	2	2000
123	20230116	67800	70300	71200	66700	518967	35626908800	00	0.00	N	5	-2600
124	20230109	70400	65400	72000	65000	485857	33726882800	00	0.00	N	2	5400
125	20230102	65000	69500	70200	63700	535025	35177785300	00	0.00	N	5	-4700
126	20221226	69700	71800	74300	69300	420532	30190190100	00	0.00	N	5	-2000
127	20221219	71700	71300	74300	70500	546960	39800829500	00	0.00	N	3	0
128	20221212	71700	67200	72800	66400	667786	46944438100	00	0.00	N	2	4500
129	20221205	67200	71500	72000	66500	511280	35094255200	00	0.00	N	5	-4300
130	20221128	71500	75000	76700	70900	763555	56384412100	00	0.00	N	5	-3200
131	20221121	74700	68000	75300	67100	1021617	73393044000	00	0.00	N	2	6800
132	20221114	67900	69000	70600	66700	491677	33820231800	00	0.00	N	5	-1100
133	20221107	69000	68300	70300	67000	587043	40230052700	00	0.00	N	2	800
134	20221031	68200	65700	70700	65000	617481	42141614400	00	0.00	N	2	2900
135	20221024	65300	64500	66500	61700	386215	24867906000	00	0.00	N	2	1400
136	20221017	63900	58900	65800	58900	642446	40662998000	00	0.00	N	2	3300
137	20221011	60600	60100	61800	58000	379000	22560493500	00	0.00	N	5	-700
138	20221004	61300	57600	63100	57100	540140	32415002700	00	0.00	N	2	4600
139	20220926	56700	61500	62000	55500	533664	30932151700	00	0.00	N	5	-5700
140	20220919	62400	63000	65100	61200	378743	23958683200	00	0.00	N	5	-900
141	20220913	63300	65900	66700	62000	508216	32540878800	00	0.00	N	5	-1700
142	20220905	65000	64000	68700	64000	428217	28306552100	00	0.00	N	2	700
143	20220829	64300	65000	68400	63100	667609	44298677100	00	0.00	N	5	-2900
144	20220822	67200	63400	67800	63000	808674	53644005600	00	0.00	N	2	3000
145	20220816	64200	63000	65700	61300	559459	35797142100	00	0.00	N	2	1300
146	20220808	62900	59000	64300	58000	613682	37936129400	00	0.00	N	2	4100
147	20220801	58800	59300	61100	57500	522527	30772508100	00	0.00	N	5	-100
148	20220725	58900	53800	59000	53100	581799	32696968900	00	0.00	N	2	5100
149	20220718	53800	52100	54800	51500	559023	29946908700	00	0.00	N	2	2000
150	20220711	51800	55200	56000	50000	988449	51641757300	00	0.00	N	5	-3600
151	20220704	55400	63600	64400	52600	1521658	85603563500	00	0.00	N	5	-8500
152	20220627	63900	59400	67000	58800	824634	52832216600	00	0.00	N	2	5200
153	20220620	58700	63400	64100	57800	883729	53494683200	00	0.00	N	5	-4000
154	20220613	62700	64500	65200	60200	857062	53649570600	00	0.00	N	5	-3600
155	20220607	66300	68500	69100	64700	751818	50490302700	00	0.00	N	5	-2000
156	20220530	68300	60800	68800	60300	1393396	91451106200	00	0.00	N	2	8700
157	20220523	59600	60500	61600	57900	542924	32123231000	00	0.00	N	5	-1100
158	20220516	60700	59800	63800	57900	778777	47515476300	00	0.00	N	2	900
159	20220509	59800	56200	61000	54300	702023	41037929500	00	0.00	N	2	3000
160	20220502	56800	57000	57900	56100	269493	15362250600	00	0.00	N	5	-900
161	20220425	57700	58500	59000	54500	591980	33670002700	00	0.00	N	5	-1700
162	20220418	59400	59900	60600	58500	512735	30608865200	00	0.00	N	5	-1000
163	20220411	60400	52400	60900	52100	1500054	84911781100	00	0.00	N	2	8000
164	20220404	52400	52200	53200	49850	409219	20899179550	00	0.00	N	2	100
165	20220328	52300	51200	53000	50700	325501	16886915500	00	0.00	N	2	1000
166	20220321	51300	52000	53300	50700	376440	19644138900	00	0.00	N	5	-600
167	20220314	51900	51900	52600	50200	327397	16821566400	00	0.00	N	3	0
168	20220307	51900	50600	53700	50000	621506	31923740400	00	0.00	N	2	700
169	20220228	51200	47800	51600	47550	450923	22476321550	00	0.00	N	2	3400
170	20220221	47800	48250	49300	47250	360691	17312916800	00	0.00	N	5	-900
171	20220214	48700	49000	50000	47800	513195	24963459700	00	0.00	N	5	-600
172	20220207	49300	51600	52600	48850	616133	31031446200	00	0.00	N	5	-2600
173	20220203	51900	50800	52200	50200	182584	9341408800	00	0.00	N	2	1950
174	20220124	49950	53400	53900	48000	503437	25342475150	00	0.00	N	5	-3550
175	20220117	53500	57300	57300	53000	418508	22777995700	00	0.00	N	5	-3500
176	20220110	57000	54000	58800	54000	681257	38580296300	00	0.00	N	2	2500
177	20220103	54500	54000	55400	53200	381597	20754936200	00	0.00	N	2	400
178	20211227	54100	53900	55000	53700	302723	16448113500	00	0.00	N	2	500
179	20211220	53600	53600	54100	52600	292498	15600776200	00	0.00	N	2	100
180	20211213	53500	54200	54800	52900	252741	13570189500	00	0.00	N	5	-700
181	20211206	54200	52700	55400	51700	465844	25124970600	00	0.00	N	2	1500
182	20211129	52700	52700	53500	49000	842783	42936415450	00	0.00	N	5	-1200
183	20211122	53900	55000	56000	53400	381753	20906186900	00	0.00	N	5	-1500
184	20211115	55400	58700	59500	54600	573193	32356654700	00	0.00	N	5	-3100
185	20211108	58500	60700	61900	57200	487088	28862301600	00	0.00	N	5	-1700
186	20211101	60200	62800	63400	60100	471949	29193730000	00	0.00	N	5	-2400
187	20211025	62600	64800	66200	62000	438148	28184287300	00	0.00	N	5	-2600
188	20211018	65200	65700	66900	64800	461602	30399764600	00	0.00	N	5	-100
189	20211012	65300	63200	65600	62200	310761	19889274200	00	0.00	N	2	2400
190	20211005	62900	62000	63500	61300	377117	23501881600	00	0.00	N	3	0
191	20210927	62900	65700	66000	62300	563405	36143155200	00	0.00	N	5	-3200
192	20210923	66100	66900	67300	65500	182324	12094100100	00	0.00	N	5	-1300
193	20210913	67400	66800	69200	65900	563187	38204826200	00	0.00	N	2	400
194	20210906	67000	66900	69300	66500	518315	35229657300	00	0.00	N	2	100
195	20210830	66900	67300	67600	66000	299539	20025711000	00	0.00	N	2	500
196	20210823	66400	64500	67000	63800	393476	25793505500	00	0.00	N	2	2600
197	20210817	63800	69200	69400	63200	699888	46340954700	00	0.00	N	5	-5500
198	20210809	69300	70500	72100	68800	572973	40271034200	00	0.00	N	5	-2000
199	20210802	71300	73200	73300	69400	431452	30626619000	00	0.00	N	5	-1400
200	20210726	72700	71900	73900	70300	877578	63891211500	00	0.00	N	2	1500
201	20210719	71200	69900	72500	68000	678945	47740442800	00	0.00	N	2	800
202	20210712	70400	67900	72900	67900	792089	56205227800	00	0.00	N	2	2900