KissMeData/066570/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	67900	70800	71200	64100	3955631	268633804800	00	0.00	N	5	-4900
3	20250331	72800	78300	78400	71000	3352023	250358549750	00	0.00	N	5	-7200
4	20250324	80000	83000	85400	79600	2150080	177894520950	00	0.00	N	5	-3400
5	20250317	83400	82200	84400	80500	3220259	265233985550	00	0.00	N	2	2900
6	20250310	80500	77900	84700	75600	3741024	302349405650	00	0.00	N	2	2600
7	20250304	77900	78200	80200	77800	1727207	135753335203	00	0.00	N	5	-1000
8	20250224	78900	82400	84400	78900	2505155	204999628700	00	0.00	N	5	-3500
9	20250217	82400	79500	83300	78500	3309569	268127545700	00	0.00	N	2	2900
10	20250210	79500	78900	80200	77700	2977025	235981371900	00	0.00	N	5	-100
11	20250203	79600	83100	83200	77600	3120880	247684766263	00	0.00	N	5	-4600
12	20250131	84200	84900	85000	83800	506930	42621437800	00	0.00	N	5	-900
13	20250120	85100	84000	89300	83800	3420235	294627396600	00	0.00	N	2	1400
14	20250113	83700	85600	85800	83500	1730893	146319375100	00	0.00	N	5	-2100
15	20250106	85800	85900	88500	84400	2558283	220724501514	00	0.00	N	2	700
16	20241230	85100	84000	85700	82700	771896	65002628500	00	0.00	N	2	600
17	20241223	84500	86400	87700	83700	957938	82347628400	00	0.00	N	5	-1700
18	20241216	86200	88800	92300	85600	2327044	206662373662	00	0.00	N	5	-2100
19	20241209	88300	83900	88800	82300	2712519	231435626908	00	0.00	N	2	3200
20	20241202	85100	90100	90200	83300	2308852	201381900600	00	0.00	N	5	-4600
21	20241125	89700	94200	96400	89500	2066447	191665044400	00	0.00	N	5	-3600
22	20241118	93300	88300	93900	88200	1545006	142444520200	00	0.00	N	2	4800
23	20241111	88500	91100	91600	87100	1728052	153536650000	00	0.00	N	5	-2700
24	20241104	91200	91000	93100	90400	1345356	123531861100	00	0.00	N	2	400
25	20241028	90800	92600	92900	89200	2428148	221498721500	00	0.00	N	5	-1300
26	20241021	92100	98300	100300	91700	2600899	249603565100	00	0.00	N	5	-5200
27	20241014	97300	99000	99400	96600	1495006	146470610200	00	0.00	N	5	-1200
28	20241007	98500	105800	105900	96700	2901898	289599581000	00	0.00	N	5	-7400
29	20240930	105900	107400	107700	102600	1260604	132439289900	00	0.00	N	5	-600
30	20240923	106500	110400	113700	105500	3157901	344642667700	00	0.00	N	5	-3600
31	20240919	110100	107400	111000	107400	2056384	224931917700	00	0.00	N	2	5700
32	20240909	104400	99800	105300	99700	2388642	245709356400	00	0.00	N	2	3600
33	20240902	100800	99900	105500	98200	3225231	329964677300	00	0.00	N	2	1400
34	20240826	99400	99300	104500	97100	2178659	216937764500	00	0.00	N	2	700
35	20240819	98700	97300	99000	96000	1566301	153182412700	00	0.00	N	2	2100
36	20240812	96600	94400	99000	94300	1520383	145840229200	00	0.00	N	2	2400
37	20240805	94200	97500	97500	86500	4890990	453350641600	00	0.00	N	5	-4900
38	20240729	99100	107600	107700	98800	2970894	306912088900	00	0.00	N	5	-8000
39	20240722	107100	112400	114600	106000	4248302	469891755900	00	0.00	N	5	-4700
40	20240715	111800	109600	115400	108900	4231227	473491407000	00	0.00	N	2	2400
41	20240708	109400	110700	111200	107800	3617405	396284312300	00	0.00	N	5	-1400
42	20240701	110800	111000	114900	105700	5277389	577689486000	00	0.00	N	5	-100
43	20240624	110900	108600	112000	108000	5125693	565516087600	00	0.00	N	2	2600
44	20240617	108300	99400	109000	98500	7472693	789737084800	00	0.00	N	2	9400
45	20240610	98900	100300	102300	97900	5372064	535107408685	00	0.00	N	5	-1800
46	20240603	100700	105600	107200	99400	5178504	527169107300	00	0.00	N	5	-4100
47	20240527	104800	95500	113900	94700	15909784	1705787498100	00	0.00	N	2	10700
48	20240520	94100	98800	98900	93800	1662058	159740330700	00	0.00	N	5	-3800
49	20240513	97900	97900	99800	96400	2130923	209331405000	00	0.00	N	2	400
50	20240507	97500	93200	97800	92600	2980325	283858000105	00	0.00	N	2	5100
51	20240429	92400	91200	93500	91200	2131494	196910401950	00	0.00	N	2	1600
52	20240422	90800	92400	93400	90500	2747649	251459231300	00	0.00	N	5	-400
53	20240415	91200	92800	93300	90300	2288286	209780020400	00	0.00	N	5	-2300
54	20240408	93500	96600	97300	93400	2508974	238502799600	00	0.00	N	5	-2400
55	20240401	95900	95500	97600	93900	2419286	231171139340	00	0.00	N	2	800
56	20240325	95100	99500	100700	95100	2979018	289709405704	00	0.00	N	5	-4300
57	20240318	99400	99500	100200	94900	2620772	255790051600	00	0.00	N	2	500
58	20240311	98900	95800	99400	94900	2995388	293515583525	00	0.00	N	2	3300
59	20240304	95600	95100	96000	92900	2192834	207173316700	00	0.00	N	2	700
60	20240226	94900	100400	101400	94000	2375572	229225516700	00	0.00	N	5	-3000
61	20240219	97900	99400	100400	97500	1768148	174593470100	00	0.00	N	5	-1400
62	20240213	99300	99000	100500	97600	2060729	204294893300	00	0.00	N	2	1100
63	20240205	98200	97800	99800	95500	2406361	235594220300	00	0.00	N	2	900
64	20240129	97300	93600	97900	91200	3225550	306254157923	00	0.00	N	2	3800
65	20240122	93500	92900	95200	90800	2121018	197367770600	00	0.00	N	2	1700
66	20240115	91800	95300	95600	90700	2583771	239327396100	00	0.00	N	5	-2900
67	20240108	94700	97500	100700	94300	3625558	351002497856	00	0.00	N	5	-2400
68	20240102	97100	101500	101800	96800	2082539	205713650300	00	0.00	N	5	-4700
69	20231226	101800	100600	101900	98700	1371531	137828922100	00	0.00	N	2	2100
70	20231218	99700	97400	100400	94800	3206482	315294176500	00	0.00	N	2	2500
71	20231211	97200	95000	97400	94300	4642662	447234359650	00	0.00	N	2	2600
72	20231204	94600	103100	103300	93800	5346309	520795317500	00	0.00	N	5	-7800
73	20231127	102400	105300	106000	102300	2890342	299381568170	00	0.00	N	5	-2500
74	20231120	104900	106100	109400	104800	2172154	232178919200	00	0.00	N	5	-800
75	20231113	105700	105100	111800	102100	3212935	343859883300	00	0.00	N	2	2000
76	20231106	103700	103900	106400	102100	2579251	267840958200	00	0.00	N	2	2300
77	20231030	101400	101600	105300	99300	3240397	328081729600	00	0.00	N	5	-200
78	20231023	101600	105400	109500	99000	3365596	354375442300	00	0.00	N	5	-3800
79	20231016	105400	104400	108400	103400	2374878	251424846000	00	0.00	N	2	300
80	20231010	105100	99600	107600	99100	4290042	448318998245	00	0.00	N	2	6900
81	20231004	98200	98900	99700	97600	1566190	154060061200	00	0.00	N	5	-2700
82	20230925	100900	103100	103600	99600	1539312	156027090481	00	0.00	N	5	-2200
83	20230918	103100	106100	107000	101400	2849361	295720731500	00	0.00	N	5	-4300
84	20230911	107400	98800	108400	98400	4867979	505593106700	00	0.00	N	2	8600
85	20230904	98800	100600	103100	98200	2819132	284183908650	00	0.00	N	5	-800
86	20230828	99600	98700	101600	98200	2758714	274902018900	00	0.00	N	2	1300
87	20230821	98300	98700	100800	97600	2200258	217940695000	00	0.00	N	3	0
88	20230814	98300	103400	103500	97700	3087813	307453942900	00	0.00	N	5	-5500
89	20230807	103800	103500	105600	101600	4005748	413703566100	00	0.00	N	2	200
90	20230731	103600	111100	111300	103500	5519467	591408561800	00	0.00	N	5	-7000
91	20230724	110600	120800	120800	109500	5695594	657522181200	00	0.00	N	5	-10200
92	20230717	120800	124700	125600	119300	2513827	308633176300	00	0.00	N	5	-4600
93	20230710	125400	123000	125800	117000	4627564	559755434000	00	0.00	N	2	2400
94	20230703	123000	128200	132400	121300	4224713	535319759000	00	0.00	N	5	-3700
95	20230626	126700	123100	128100	121700	2913442	363987500700	00	0.00	N	2	3400
96	20230619	123300	125100	126700	122500	2688222	335099775400	00	0.00	N	5	-1200
97	20230612	124500	127600	127800	122700	3409881	424654301000	00	0.00	N	5	-1700
98	20230605	126200	123800	128900	123600	4379123	554899316100	00	0.00	N	2	3100
99	20230530	123100	114500	125500	113700	7597686	930430300790	00	0.00	N	2	10400
100	20230522	112700	113100	115400	111500	2180592	247452908800	00	0.00	N	5	-700
101	20230515	113400	111400	114200	110100	2364630	264802204100	00	0.00	N	2	1600
102	20230508	111800	110000	116500	109700	4274079	485384072200	00	0.00	N	2	2600
103	20230502	109200	109300	110000	107900	1252034	136578714490	00	0.00	N	5	-100
104	20230424	109300	107200	110500	106300	3546445	384326023400	00	0.00	N	2	1500
105	20230417	107800	115100	115100	106900	4842716	538059867530	00	0.00	N	5	-7400
106	20230410	115200	115000	117500	112100	5301034	605846040300	00	0.00	N	2	900
107	20230403	114300	116000	119700	112800	4433091	512446968000	00	0.00	N	5	-1000
108	20230327	115300	113000	115700	109000	4022256	454065095200	00	0.00	N	2	2300
109	20230320	113000	118200	118500	110300	4652353	527283997000	00	0.00	N	5	-4900
110	20230313	117900	116000	119500	111200	4934776	572807509500	00	0.00	N	2	2200
111	20230306	115700	112000	121400	111100	5448496	635107878864	00	0.00	N	2	4900
112	20230227	110800	112800	114100	109500	2183213	244019352200	00	0.00	N	5	-2600
113	20230220	113400	114000	117000	111000	4283662	489047881400	00	0.00	N	5	-500
114	20230213	113900	110000	116400	105500	5790773	650887633200	00	0.00	N	2	3300
115	20230206	110600	100900	112200	100000	5563094	592310953200	00	0.00	N	2	9800
116	20230130	100800	100000	103200	98100	4422428	443427955100	00	0.00	N	2	2700
117	20230125	98100	97200	100000	95800	1713192	167807470200	00	0.00	N	2	1800
118	20230116	96300	94700	97100	92700	2421201	230461146898	00	0.00	N	2	2100
119	20230109	94200	91600	95800	91600	3272354	308924127000	00	0.00	N	2	3500
120	20230102	90700	87200	91600	83500	2267079	199591980500	00	0.00	N	2	4200
121	20221226	86500	90900	91000	86500	1961440	174944324800	00	0.00	N	5	-4400
122	20221219	90900	87200	92200	85000	3395800	302406321000	00	0.00	N	2	3700
123	20221212	87200	89800	91300	85800	2361611	209520696100	00	0.00	N	5	-3800
124	20221205	91000	97200	100500	88800	5125356	476499304600	00	0.00	N	5	-5600
125	20221128	96600	91600	99000	90700	5319400	508832047500	00	0.00	N	2	6900
126	20221121	89700	92500	92500	89100	2117493	191152334100	00	0.00	N	5	-2300
127	20221114	92000	94700	98800	91000	3601771	342174034700	00	0.00	N	5	-2500
128	20221107	94500	89200	95400	87400	5207622	479136083300	00	0.00	N	2	5900
129	20221031	88600	82000	90000	80500	5133691	433547943700	00	0.00	N	2	8700
130	20221024	79900	81700	82300	77300	3974064	316322146400	00	0.00	N	5	-900
131	20221017	80800	79700	83300	78800	2636566	214022452000	00	0.00	N	2	100
132	20221011	80700	79800	81500	77700	2472712	195559567700	00	0.00	N	5	-1000
133	20221004	81700	79800	82400	78600	2719254	218786604000	00	0.00	N	2	3100
134	20220926	78600	83500	84400	77200	4681178	375701611100	00	0.00	N	5	-6300
135	20220919	84900	90200	91700	84400	3318156	290072438200	00	0.00	N	5	-5700
136	20220913	90600	95700	98200	90000	2866551	268241932700	00	0.00	N	5	-3200
137	20220905	93800	97200	98300	93500	1937601	184612580400	00	0.00	N	5	-3500
138	20220829	97300	96800	101000	95200	3228206	315500879800	00	0.00	N	5	-3200
139	20220822	100500	99700	101500	97900	2901192	287937845700	00	0.00	N	5	-500
140	20220816	101000	101500	105000	100000	3750912	384211058500	00	0.00	N	3	0
141	20220808	101000	95800	102500	92700	5459386	532929151700	00	0.00	N	2	5100
142	20220801	95900	94800	96900	93000	2842159	270041800500	00	0.00	N	2	1500
143	20220725	94400	93100	95500	93000	2440038	229295514000	00	0.00	N	2	900
144	20220718	93500	92500	95300	91400	2709401	252853472100	00	0.00	N	2	2600
145	20220711	90900	91500	92700	89100	3304825	299699523800	00	0.00	N	5	-1100
146	20220704	92000	90800	98300	88600	5658685	530986467231	00	0.00	N	2	2100
147	20220627	89900	90200	92900	87400	4625008	416085697600	00	0.00	N	2	900
148	20220620	89000	93400	93500	85600	4927015	437872927872	00	0.00	N	5	-4200
149	20220613	93200	98500	98900	92000	4929539	467400506600	00	0.00	N	5	-7300
150	20220607	100500	103500	103500	100000	2758650	280906667500	00	0.00	N	5	-3500
151	20220530	104000	105000	106500	102000	3714164	389015204500	00	0.00	N	2	500
152	20220523	103500	105000	106500	101000	3261938	337390672500	00	0.00	N	5	-1000
153	20220516	104500	109000	109500	101000	5334830	558054813500	00	0.00	N	5	-3000
154	20220509	107500	115000	115500	105500	4690723	513394654500	00	0.00	N	5	-7500
155	20220502	115000	115000	117500	114000	2136149	246966992500	00	0.00	N	5	-1500
156	20220425	116500	120500	122000	115500	4850167	575770032500	00	0.00	N	5	-6500
157	20220418	123000	125000	128000	122000	3530197	438048012000	00	0.00	N	5	-3500
158	20220411	126500	124500	129000	121500	7976977	1001817522500	00	0.00	N	2	4500
159	20220404	122000	117500	123000	112500	7343045	860935920000	00	0.00	N	2	4500
160	20220328	117500	120000	123000	117000	3875618	463506993000	00	0.00	N	5	-3000
161	20220321	120500	124000	125000	119500	3333331	407405913500	00	0.00	N	5	-3000
162	20220314	123500	121500	127000	121000	4399876	545900915500	00	0.00	N	2	1500
163	20220307	122000	121500	122500	117000	3351587	402186859500	00	0.00	N	5	-1500
164	20220228	123500	123500	128000	121000	3024942	375340695500	00	0.00	N	5	-500
165	20220221	124000	120500	127500	120000	4511269	559122024000	00	0.00	N	2	500
166	20220214	123500	124000	126000	120500	4182288	514970616000	00	0.00	N	5	-3000
167	20220207	126500	127500	131500	123500	4638695	588618539000	00	0.00	N	5	-1500
168	20220203	128000	130000	130500	125000	1951612	248355546500	00	0.00	N	2	500
169	20220124	127500	132000	136000	122500	6576315	851820360500	00	0.00	N	5	-6000
170	20220117	133500	145000	145500	131000	7456666	1026456430500	00	0.00	N	5	-12500
171	20220110	146000	135500	150500	127500	12398407	1749980249500	00	0.00	N	2	8500
172	20220103	137500	139500	145000	134500	4767436	662787054000	00	0.00	N	5	-500
173	20211227	138000	136500	141500	135500	3952652	548796473500	00	0.00	N	2	1500
174	20211220	136500	128500	139000	125500	6295520	837738190500	00	0.00	N	2	7000
175	20211213	129500	129500	135500	127000	6623642	868554032500	00	0.00	N	2	3500
176	20211206	126000	121500	128000	120500	4405815	545759788000	00	0.00	N	2	4000
177	20211129	122000	118000	123000	115000	5100788	606275780500	00	0.00	N	3	0
178	20211122	122000	133500	136000	121500	5536603	714132700500	00	0.00	N	5	-11500
179	20211115	133500	122500	137500	122000	7020605	910048612500	00	0.00	N	2	11500
180	20211108	122000	123000	125000	115500	3557408	426755232000	00	0.00	N	5	-1000
181	20211101	123000	121000	126000	119500	3420798	419292239500	00	0.00	N	2	2500
182	20211025	120500	123500	129000	119500	5317405	657095721500	00	0.00	N	5	-4500
183	20211018	125000	127500	127500	123000	2827194	354315114704	00	0.00	N	5	-1500
184	20211012	126500	121000	127000	119000	4430858	544426829000	00	0.00	N	2	6500
185	20211005	120000	123000	126000	119000	5073399	618430768000	00	0.00	N	5	-5500
186	20210927	125500	139000	139500	124500	6235304	812289419837	00	0.00	N	5	-14000
187	20210923	139500	138500	142500	136500	1956163	272426798400	00	0.00	N	3	0
188	20210913	139500	144000	145000	139000	3584144	507961653000	00	0.00	N	5	-7000
189	20210906	146500	151000	151500	141500	6472807	948790979500	00	0.00	N	5	-7000
190	20210830	153500	141500	154500	138000	7245414	1050745277500	00	0.00	N	2	13000
191	20210823	140500	145500	146000	138000	5362713	758012838000	00	0.00	N	5	-6000
192	20210817	146500	150500	154000	146000	2972431	446623206500	00	0.00	N	5	-4000
193	20210809	150500	157500	162000	148000	4447165	693279875000	00	0.00	N	5	-6500
194	20210802	157000	157500	160500	155000	3191775	502573420000	00	0.00	N	5	-500
195	20210726	157500	167500	168000	157500	4903843	797006099000	00	0.00	N	5	-9000
196	20210719	166500	159000	167500	156000	4769802	774208444500	00	0.00	N	2	6000
197	20210712	160500	160500	163500	157500	3748674	601249445000	00	0.00	N	2	1500