KissMeData/036570/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	216500	200000	220000	200000	347515	73407573500	00	0.00	N	2	14500
3	20241111	202000	212000	212500	194900	422150	86325791000	00	0.00	N	5	-10500
4	20241104	212500	217000	230000	207000	546861	120013057500	00	0.00	N	5	-4500
5	20241028	217000	222000	223500	206500	423258	91086425500	00	0.00	N	2	3500
6	20241021	213500	194400	221000	192500	681622	138820184100	00	0.00	N	2	20400
7	20241014	193100	196700	201000	188500	458223	88679997800	00	0.00	N	5	-2900
8	20241007	196000	213000	228000	195000	949225	201008840200	00	0.00	N	5	-13000
9	20240930	209000	194600	211000	191000	529516	105963027400	00	0.00	N	2	17100
10	20240923	191900	186400	207500	181600	670134	131405938100	00	0.00	N	2	9000
11	20240919	182900	181300	185600	177800	190933	34620254500	00	0.00	N	2	3100
12	20240909	179800	178000	180900	172500	341198	60290988300	00	0.00	N	5	-300
13	20240902	180100	187500	194300	177000	452331	84335573200	00	0.00	N	5	-7500
14	20240826	187600	191500	199900	185500	564934	108363592700	00	0.00	N	5	-4600
15	20240819	192200	183700	194500	183700	340974	65517972700	00	0.00	N	2	9300
16	20240812	182900	183000	190200	180600	237941	43915972900	00	0.00	N	5	-100
17	20240805	183000	174800	185800	156900	638222	110094269200	00	0.00	N	2	7500
18	20240729	175500	181400	181400	171000	271156	47602547400	00	0.00	N	5	-4700
19	20240722	180200	188100	194000	176600	369104	67968330400	00	0.00	N	5	-8900
20	20240715	189100	191000	191000	184300	284279	53316908200	00	0.00	N	5	-1300
21	20240708	190400	181500	194700	180500	411811	78381192600	00	0.00	N	2	7100
22	20240701	183300	179000	191000	178100	437145	79939163500	00	0.00	N	2	3400
23	20240624	179900	195000	200500	178100	615376	115981269500	00	0.00	N	5	-15400
24	20240617	195300	182200	197800	181100	415609	78745821100	00	0.00	N	2	12000
25	20240610	183300	193400	194200	183100	454677	85121984000	00	0.00	N	5	-11900
26	20240603	195200	191000	201000	190000	243894	47656592800	00	0.00	N	2	4900
27	20240527	190300	215000	219500	190300	563495	111550576600	00	0.00	N	5	-22200
28	20240520	212500	218000	219000	209500	372675	80101532500	00	0.00	N	5	-4000
29	20240513	216500	205500	221500	203500	770237	165201900500	00	0.00	N	2	12500
30	20240507	204000	181600	209500	179700	1033906	203474054800	00	0.00	N	2	24300
31	20240429	179700	172900	181500	172900	285336	50793560600	00	0.00	N	2	8500
32	20240422	171200	166600	174800	166600	316949	54272866400	00	0.00	N	2	6300
33	20240415	164900	174200	174200	163600	507999	85731295200	00	0.00	N	5	-11100
34	20240408	176000	188600	191300	176000	469989	85630877700	00	0.00	N	5	-13000
35	20240401	189000	200500	207500	188100	461999	90907080200	00	0.00	N	5	-9800
36	20240325	198800	191000	212000	189400	693161	140118396800	00	0.00	N	2	7400
37	20240318	191400	196300	197300	187500	443387	84614457900	00	0.00	N	5	-3200
38	20240311	194600	188300	201000	187100	576224	113244918400	00	0.00	N	2	6300
39	20240304	188300	195600	198500	185000	488676	92633493700	00	0.00	N	5	-5700
40	20240226	194000	206000	207000	193800	398820	79073465200	00	0.00	N	5	-11000
41	20240219	205000	214500	215000	202000	331850	68891596000	00	0.00	N	5	-8000
42	20240213	213000	205000	216500	198800	411925	85043634000	00	0.00	N	2	8500
43	20240205	204500	204000	214500	202000	489484	101860487000	00	0.00	N	2	500
44	20240129	204000	194300	207500	194300	489942	97762220300	00	0.00	N	2	10200
45	20240122	193800	193400	196300	188000	522852	100267404900	00	0.00	N	2	1600
46	20240115	192200	216500	219500	189900	810559	161967946800	00	0.00	N	5	-27300
47	20240108	219500	221500	226000	215500	504653	111895567561	00	0.00	N	5	-5000
48	20240102	224500	237000	241000	224000	477026	110401242500	00	0.00	N	5	-16000
49	20231226	240500	240000	243500	235500	295438	70974212500	00	0.00	N	2	4500
50	20231218	236000	230500	245000	230000	677076	161858239500	00	0.00	N	2	4500
51	20231211	231500	241000	247500	224500	1182276	274787367000	00	0.00	N	5	-7000
52	20231204	238500	282500	286500	224500	1514616	382101997900	00	0.00	N	5	-42500
53	20231127	281000	273000	283000	261000	960187	259567047500	00	0.00	N	2	11500
54	20231120	269500	247000	274000	244500	688425	181444308148	00	0.00	N	2	25500
55	20231113	244000	261000	264000	242500	459038	115990532000	00	0.00	N	5	-17000
56	20231106	261000	259000	273000	248000	926961	242022568500	00	0.00	N	2	2500
57	20231030	258500	228000	264000	223000	731934	179031494500	00	0.00	N	2	28000
58	20231023	230500	228500	233500	220500	356726	81077843464	00	0.00	N	2	2000
59	20231016	228500	223500	246500	221500	616313	145566362752	00	0.00	N	2	3000
60	20231010	225500	218000	232000	217000	357046	80631383500	00	0.00	N	2	11500
61	20231004	214000	218500	220000	212500	287839	61946258500	00	0.00	N	5	-8500
62	20230925	222500	228000	235000	220000	282602	63729838111	00	0.00	N	5	-8000
63	20230918	230500	252000	255000	226500	351537	85210381454	00	0.00	N	5	-22000
64	20230911	252500	245000	253500	241500	460380	114350318500	00	0.00	N	2	8000
65	20230904	244500	253000	255000	241000	336765	83412690500	00	0.00	N	5	-9000
66	20230828	253500	250000	259000	249500	343009	86985365500	00	0.00	N	2	6500
67	20230821	247000	248500	262000	245000	680047	171191867816	00	0.00	N	5	-3000
68	20230814	250000	262500	266000	242500	527289	133973811000	00	0.00	N	5	-13500
69	20230807	263500	273000	285000	252500	1016612	271631906500	00	0.00	N	5	-12000
70	20230731	275500	274500	282500	271500	492518	136101667378	00	0.00	N	2	2500
71	20230724	273000	285000	285000	255000	733329	196762121770	00	0.00	N	5	-12000
72	20230717	285000	291500	293500	280000	446237	128002439000	00	0.00	N	5	-9500
73	20230710	294500	279500	296000	278500	555805	159714509500	00	0.00	N	2	15000
74	20230703	279500	295000	302000	279000	575338	167237583500	00	0.00	N	5	-15500
75	20230626	295000	301000	304000	286500	419121	124498732500	00	0.00	N	5	-6500
76	20230619	301500	301500	313500	298000	537047	163216254500	00	0.00	N	5	-1000
77	20230612	302500	315000	318000	302000	799937	247046186610	00	0.00	N	5	-12500
78	20230605	315000	321500	323500	309500	734655	231831978500	00	0.00	N	5	-4500
79	20230530	319500	334000	335000	313000	1393695	448851511000	00	0.00	N	5	-14000
80	20230522	333500	380000	393000	331500	1041573	373468660000	00	0.00	N	5	-41500
81	20230515	375000	372500	377500	362000	380403	140454049000	00	0.00	N	5	-4500
82	20230508	379500	388000	404500	372500	708862	274616306500	00	0.00	N	5	-8000
83	20230502	387500	374500	398000	372000	343935	133521585000	00	0.00	N	2	10500
84	20230424	377000	365500	381500	352500	360848	132687703500	00	0.00	N	2	10000
85	20230417	367000	380500	388000	366000	456740	170804260000	00	0.00	N	5	-13000
86	20230410	380000	370500	381500	363000	475196	176970243000	00	0.00	N	2	10000
87	20230403	370000	374500	388000	370000	449670	170012765000	00	0.00	N	5	-1500
88	20230327	371500	379000	380500	365500	431500	160074965000	00	0.00	N	5	-6500
89	20230320	378000	383000	391500	372000	494281	188773599500	00	0.00	N	5	-5500
90	20230313	383500	399500	400000	366500	602326	230641266750	00	0.00	N	5	-12500
91	20230306	396000	428500	444000	391000	643382	267899808000	00	0.00	N	5	-26500
92	20230227	422500	434000	443000	422500	378430	163431124000	00	0.00	N	5	-16000
93	20230220	438500	415500	464500	411500	717224	318259073000	00	0.00	N	2	25000
94	20230213	413500	427000	430500	404000	699363	291873797000	00	0.00	N	5	-14500
95	20230206	428000	471000	478000	426000	722674	325011337500	00	0.00	N	5	-44000
96	20230130	472000	473000	479500	451500	455465	211099115500	00	0.00	N	5	-3500
97	20230125	475500	462000	478500	460500	186828	87875134000	00	0.00	N	2	19000
98	20230116	456500	465000	480000	452000	381607	179412802000	00	0.00	N	5	-7500
99	20230109	464000	430000	468500	430000	436648	196876246500	00	0.00	N	2	36000
100	20230102	428000	448500	456000	425000	405386	178163569631	00	0.00	N	5	-20000
101	20221226	448000	430000	464500	418000	355119	157205941000	00	0.00	N	2	18500
102	20221219	429500	432000	444000	426500	249073	108450658500	00	0.00	N	5	-9000
103	20221212	438500	463500	471500	424000	620439	274007318500	00	0.00	N	5	-29500
104	20221205	468000	472500	476500	450500	453250	209368320218	00	0.00	N	5	-1500
105	20221128	469500	449500	481000	447000	425855	197445038000	00	0.00	N	2	16500
106	20221121	453000	452500	466500	444500	387785	176831753000	00	0.00	N	2	2000
107	20221114	451000	462000	479500	440000	843144	386899755500	00	0.00	N	5	-14000
108	20221107	465000	404000	476500	399000	782012	341602063000	00	0.00	N	2	60500
109	20221031	404500	387000	407500	381000	487095	191357137500	00	0.00	N	2	21500
110	20221024	383000	368500	390000	366500	423324	159916396500	00	0.00	N	2	23000
111	20221017	360000	329500	369000	324000	531861	188305691000	00	0.00	N	2	24500
112	20221011	335500	344000	344500	322500	330890	109853292000	00	0.00	N	5	-13500
113	20221004	349000	349000	359500	343000	302879	106075748500	00	0.00	N	2	3000
114	20220926	346000	327000	349000	318500	513803	171043778500	00	0.00	N	2	16000
115	20220919	330000	368000	370500	325000	435344	151247665500	00	0.00	N	5	-38000
116	20220913	368000	380000	386500	363000	263752	98674875000	00	0.00	N	5	-3500
117	20220905	371500	368500	384000	365500	285240	106899271500	00	0.00	N	2	3500
118	20220829	368000	359500	382000	351500	412717	152453997000	00	0.00	N	5	-500
119	20220822	368500	370500	376000	360000	310349	114218212500	00	0.00	N	5	-6000
120	20220816	374500	379500	386000	368000	437804	165406046500	00	0.00	N	5	-10500
121	20220808	385000	383500	417500	380500	913180	362098608000	00	0.00	N	5	-2500
122	20220801	387500	372500	395000	365000	457737	174312615500	00	0.00	N	2	15000
123	20220725	372500	373500	381000	361000	403649	148902798000	00	0.00	N	5	-1000
124	20220718	373500	366500	380500	362500	376096	140237034000	00	0.00	N	2	10000
125	20220711	363500	371000	375000	355000	420037	153303488250	00	0.00	N	5	-10000
126	20220704	373500	350500	378500	349500	666478	243973619000	00	0.00	N	2	23500
127	20220627	350000	435000	435000	347500	1141629	431807186600	00	0.00	N	5	-85000
128	20220620	435000	405500	436000	394500	631434	261885100000	00	0.00	N	2	37000
129	20220613	398000	447000	449500	390000	605381	251570178500	00	0.00	N	5	-59000
130	20220607	457000	443500	472500	438000	483220	221490726500	00	0.00	N	2	7500
131	20220530	449500	455500	459500	442500	414020	187688268500	00	0.00	N	5	-1500
132	20220523	451000	449500	462500	437000	477007	215567965000	00	0.00	N	2	1000
133	20220516	450000	445000	450000	416500	668066	289080192125	00	0.00	N	2	10500
134	20220509	439500	408500	452500	395500	884017	375705129500	00	0.00	N	2	25500
135	20220502	414000	415000	435000	410500	321583	136496121000	00	0.00	N	5	-7500
136	20220425	421500	415000	424500	406000	440333	182390448000	00	0.00	N	5	-1000
137	20220418	422500	440500	445000	419000	330897	143530874000	00	0.00	N	5	-20500
138	20220411	443000	450500	462000	440000	412883	186506619000	00	0.00	N	5	-15000
139	20220404	458000	465500	485000	453500	524985	247467217000	00	0.00	N	5	-9000
140	20220328	467000	460500	479500	444000	489663	227178880500	00	0.00	N	2	3500
141	20220321	463500	474500	481000	458500	513153	239761744500	00	0.00	N	5	-3500
142	20220314	467000	457000	476500	432000	781288	355494203000	00	0.00	N	2	15000
143	20220307	452000	430000	460000	417000	796901	351155046500	00	0.00	N	2	15000
144	20220228	437000	435000	460000	432000	1040874	463531231000	00	0.00	N	5	-7000
145	20220221	444000	488000	488000	442500	1473385	677617420000	00	0.00	N	5	-48500
146	20220214	492500	499500	529000	474500	1445336	716059219262	00	0.00	N	5	-18500
147	20220207	511000	535000	565000	509000	1310734	698893452616	00	0.00	N	5	-19000
148	20220203	530000	537000	545000	517000	549196	290396163000	00	0.00	N	5	-6000
149	20220124	536000	564000	579000	522000	909876	501953756000	00	0.00	N	5	-29000
150	20220117	565000	574000	599000	563000	611186	353406942000	00	0.00	N	5	-18000
151	20220110	583000	604000	623000	572000	732056	440101325000	00	0.00	N	5	-23000
152	20220103	606000	645000	689000	599000	876681	558947683000	00	0.00	N	5	-37000
153	20211227	643000	658000	665000	643000	449634	294206396000	00	0.00	N	5	-13000
154	20211220	656000	667000	677000	648000	534940	353477307000	00	0.00	N	5	-14000
155	20211213	670000	727000	730000	661000	1050754	719193139400	00	0.00	N	5	-57000
156	20211206	727000	724000	753000	710000	1107654	809273879200	00	0.00	N	5	-1000
157	20211129	728000	683000	739000	673000	1509253	1058569369000	00	0.00	N	2	33000
158	20211122	695000	729000	749000	688000	1447561	1037420430400	00	0.00	N	5	-55000
159	20211115	750000	707000	773000	648000	3695414	2623265683000	00	0.00	N	2	35000
160	20211108	715000	665000	786000	589000	6296900	4449486546000	00	0.00	N	2	91000
161	20211101	624000	633000	667000	567000	2974633	1823609580000	00	0.00	N	5	-3000
162	20211025	627000	627000	642000	615000	706864	444177928200	00	0.00	N	5	-1000
163	20211018	628000	610000	639000	593000	871215	540938707900	00	0.00	N	2	21000
164	20211012	607000	573000	611000	555000	670244	390531228000	00	0.00	N	2	29000
165	20211005	578000	586000	595000	559000	743578	424743411000	00	0.00	N	5	-17000
166	20210927	595000	592000	618000	558000	1299463	767357238602	00	0.00	N	5	-1000
167	20210923	596000	580000	599000	579000	440082	259920095320	00	0.00	N	2	9000
168	20210913	587000	608000	613000	580000	1034511	613187488040	00	0.00	N	5	-20000
169	20210906	607000	623000	637000	599000	1674760	1032530971000	00	0.00	N	5	-15000
170	20210830	622000	660000	661000	621000	2266143	1454804183300	00	0.00	N	5	-37000
171	20210823	659000	835000	853000	650000	2457101	1769978508939	00	0.00	N	5	-167000
172	20210817	826000	786000	860000	763000	870550	716397651240	00	0.00	N	2	40000
173	20210809	786000	811000	827000	774000	485979	387305069000	00	0.00	N	5	-37000
174	20210802	823000	833000	833000	796000	332816	271262418500	00	0.00	N	5	-1000
175	20210726	824000	816000	846000	804000	446163	367894281600	00	0.00	N	2	12000
176	20210719	812000	836000	843000	790000	385410	313112763350	00	0.00	N	5	-27000
177	20210712	839000	800000	840000	765000	657873	525293440000	00	0.00	N	2	39000