KissMeData/058470/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,172300,173800,182400,171400,237557,41772780900,00,0.00,N,5,-14600,
20250331,186900,193000,195300,183600,304509,57856216900,00,0.00,N,5,-8100,
20250324,195000,210500,211500,193400,248806,49747620150,00,0.00,N,5,-16000,
20250317,211000,219000,223000,205500,400729,85370432750,00,0.00,N,5,-6000,
20250310,217000,196600,220000,185200,525904,108395202900,00,0.00,N,2,18500,
20250304,198500,202500,208500,187800,426612,84197897950,00,0.00,N,5,-10000,
20250224,208500,223000,228000,206500,320009,69489377500,00,0.00,N,5,-19000,
20250217,227500,225000,235500,220000,327936,74911606500,00,0.00,N,2,2500,
20250210,225000,210000,236000,209000,514334,116902134000,00,0.00,N,2,9500,
20250203,215500,204000,219500,200000,398054,83688682500,00,0.00,N,2,1000,
20250131,214500,205000,218000,200000,87498,18538126000,00,0.00,N,5,-1000,
20250120,215500,208500,225000,203500,453650,98010228500,00,0.00,N,2,6500,
20250113,209000,196000,209000,190000,379806,75637510900,00,0.00,N,2,10100,
20250106,198900,213000,215500,198900,369061,75875925400,00,0.00,N,5,-10100,
20241230,209000,190400,209500,189200,294141,59008778100,00,0.00,N,2,17000,
20241223,192000,192000,202500,188600,377043,73444034600,00,0.00,N,2,1700,
20241216,190300,175500,194700,168200,683161,127244414300,00,0.00,N,2,17700,
20241209,172600,155500,176000,152000,532902,88365271300,00,0.00,N,2,13400,
20241202,159200,156200,163900,151400,367055,57802550900,00,0.00,N,2,4900,
20241125,154300,156300,165200,152000,308060,48906759000,00,0.00,N,5,-2400,
20241118,156700,155500,160900,146700,334782,51264642100,00,0.00,N,2,1300,
20241111,155400,175400,176300,143300,658986,102700921000,00,0.00,N,5,-21700,
20241104,177100,173300,184500,171800,323656,57927816200,00,0.00,N,2,3800,
20241028,173300,181000,182900,173000,283555,50545978500,00,0.00,N,5,-7300,
20241021,180600,184300,188500,178900,381269,69813262600,00,0.00,N,5,-3700,
20241014,184300,198700,206000,184100,485847,95119308000,00,0.00,N,5,-13800,
20241007,198100,195000,200500,188400,342951,66378554907,00,0.00,N,2,2700,
20240930,195400,198300,199900,184400,207403,39877236200,00,0.00,N,5,-3600,
20240923,199000,180300,204500,180300,462569,90660938778,00,0.00,N,2,20000,
20240919,179000,180000,186400,175800,156442,28224832100,00,0.00,N,5,-100,
20240909,179100,169300,186700,167900,354829,63179297200,00,0.00,N,2,5500,
20240902,173600,195500,197300,171300,431091,78740122000,00,0.00,N,5,-22100,
20240826,195700,205500,206000,188800,455504,88552742500,00,0.00,N,5,-6300,
20240819,202000,219500,220500,196200,422935,86772287800,00,0.00,N,5,-20000,
20240812,222000,197200,222500,197000,463113,97694571800,00,0.00,N,2,26200,
20240805,195800,183800,211000,164000,969889,185544075387,00,0.00,N,2,6400,
20240729,189400,201000,210000,185100,615603,120459263540,00,0.00,N,5,-11100,
20240722,200500,216500,219000,199700,649445,135938361411,00,0.00,N,5,-19000,
20240715,219500,243000,249500,215500,667085,152722531116,00,0.00,N,5,-24500,
20240708,244000,218500,249000,216500,953391,226864377000,00,0.00,N,2,24000,
20240701,220000,235000,239000,214500,728710,162822212500,00,0.00,N,5,-15000,
20240624,235000,243000,246500,228000,636696,150404509000,00,0.00,N,5,-12000,
20240617,247000,262500,275000,243000,872417,225871984000,00,0.00,N,5,-14000,
20240610,261000,263000,275000,256500,1143586,303220400500,00,0.00,N,5,-5500,
20240603,266500,268000,278000,260500,556506,149471092500,00,0.00,N,5,-1500,
20240527,268000,263500,283000,261000,700547,190304501000,00,0.00,N,2,6000,
20240520,262000,267500,282500,259500,765773,206984741000,00,0.00,N,5,-4000,
20240513,266000,288000,304000,262000,1306018,365215068000,00,0.00,N,5,-20000,
20240507,286000,284500,309000,281500,1035741,305664515000,00,0.00,N,2,12000,
20240429,274000,257000,287000,245500,681439,182870191500,00,0.00,N,2,20500,
20240422,253500,264500,267500,241500,873578,221566138500,00,0.00,N,5,-20000,
20240415,273500,271000,282500,260000,973388,262870952000,00,0.00,N,5,-1000,
20240408,274500,264000,279500,246500,706684,185839967500,00,0.00,N,2,12500,
20240401,262000,259000,278500,253500,1320266,351966929000,00,0.00,N,2,6500,
20240325,255500,248000,265500,240000,1052657,265148079500,00,0.00,N,2,7500,
20240318,248000,251500,270500,246500,1002469,256739070000,00,0.00,N,5,-7000,
20240311,255000,207500,266500,200500,3164149,756290571500,00,0.00,N,2,39500,
20240304,215500,212000,219500,200000,1007484,210262983500,00,0.00,N,2,7500,
20240226,208000,197200,214000,195700,572109,116506928900,00,0.00,N,2,8600,
20240219,199400,206500,213000,197100,757157,154192996700,00,0.00,N,5,-10100,
20240213,209500,210000,225500,202000,1117054,240554317000,00,0.00,N,2,7500,
20240205,202000,199200,207000,187900,649009,128744246900,00,0.00,N,2,1500,
20240129,200500,219500,220000,193100,877838,179302346100,00,0.00,N,5,-16500,
20240122,217000,214500,238500,211000,1345205,303691937500,00,0.00,N,2,7000,
20240115,210000,204000,213000,194100,572082,115748036000,00,0.00,N,2,6500,
20240108,203500,204000,221500,201000,622145,129831524500,00,0.00,N,5,-500,
20240102,204000,203500,229000,199200,908575,192800163500,00,0.00,N,2,1500,
20231226,202500,197000,211500,193700,333548,67751264100,00,0.00,N,2,3500,
20231218,199000,207000,212500,198800,496117,101396584200,00,0.00,N,5,-4000,
20231211,203000,210000,224000,198700,750960,155819911900,00,0.00,N,5,-5000,
20231204,208000,195500,224000,190000,1087821,224435375500,00,0.00,N,2,12500,
20231127,195500,177700,203000,177500,1076581,207896921900,00,0.00,N,2,20000,
20231120,175500,174800,191800,168500,822793,149110399300,00,0.00,N,2,1700,
20231113,173800,147800,184200,140300,1403602,236434171800,00,0.00,N,2,27700,
20231106,146100,147000,148400,141300,272750,39601437300,00,0.00,N,2,1100,
20231030,145000,149000,151000,135600,327147,46771668900,00,0.00,N,5,-4300,
20231023,149300,153000,156400,148200,288988,44143625100,00,0.00,N,5,-5400,
20231016,154700,156900,160000,151200,280524,43698386900,00,0.00,N,5,-2600,
20231010,157300,156800,159100,150100,186056,28976096900,00,0.00,N,2,2600,
20231004,154700,151000,155500,149100,164414,25130466000,00,0.00,N,2,900,
20230925,153800,149200,154600,145300,134146,20058343100,00,0.00,N,2,4500,
20230918,149300,154600,156700,145600,278232,42109671800,00,0.00,N,5,-7900,
20230911,157200,160000,160000,151700,442703,69020306000,00,0.00,N,5,-3500,
20230904,160700,170800,172500,159000,332577,55292961900,00,0.00,N,5,-8700,
20230828,169400,167700,171700,163500,311887,52199875800,00,0.00,N,2,4000,
20230821,165400,168000,175000,160300,403069,67105585016,00,0.00,N,5,-400,
20230814,165800,153400,169000,151000,431784,69180580400,00,0.00,N,2,10900,
20230807,154900,162800,165900,153800,386463,61306074600,00,0.00,N,5,-10300,
20230731,165200,173600,173700,160400,600540,99961238500,00,0.00,N,5,-7700,
20230724,172900,161200,172900,158000,781388,129276137100,00,0.00,N,2,11300,
20230717,161600,156800,164600,153000,667396,106636873300,00,0.00,N,2,4600,
20230710,157000,146600,168600,144000,747229,116257019300,00,0.00,N,2,8900,
20230703,148100,149800,158000,146500,624481,95513934500,00,0.00,N,2,1100,
20230626,147000,138100,150000,135600,913104,132758891600,00,0.00,N,2,8600,
20230619,138400,135300,143100,134000,497749,69251556200,00,0.00,N,2,2800,
20230612,135600,136300,140900,133000,484822,66655336900,00,0.00,N,5,-700,
20230605,136300,130700,136300,129500,431399,57294964400,00,0.00,N,2,5700,
20230530,130600,132300,135000,126700,559500,73514839800,00,0.00,N,2,4400,
20230522,126200,127000,130500,121700,596043,75021278000,00,0.00,N,5,-800,
20230515,127000,126500,127600,109200,1341897,156820432900,00,0.00,N,5,-2000,
20230508,129000,131800,133100,128100,332518,43313530600,00,0.00,N,5,-2200,
20230502,131200,133000,134500,128400,192479,25174989700,00,0.00,N,5,-2400,
20230424,133600,138700,139500,129700,308325,41115800700,00,0.00,N,5,-4800,
20230417,138400,137600,139500,134100,355659,48634557100,00,0.00,N,2,800,
20230410,137600,139000,141300,136000,317598,43885614300,00,0.00,N,5,-900,
20230403,138500,144100,145000,133100,423951,58414058100,00,0.00,N,5,-4800,
20230327,143300,139500,146800,139300,468039,66813676900,00,0.00,N,2,6700,
20230320,136600,141700,141800,134600,403523,55344543200,00,0.00,N,5,-4500,
20230313,141100,139800,142900,132300,356347,49202671600,00,0.00,N,5,-400,
20230306,141500,162300,162300,136300,798106,115807233244,00,0.00,N,5,-21400,
20230227,162900,159700,166700,156000,178837,28916365700,00,0.00,N,2,2400,
20230220,160500,168600,171000,159300,222774,36606828700,00,0.00,N,5,-8500,
20230213,169000,171100,176000,169000,177696,30649679400,00,0.00,N,5,-2800,
20230206,171800,166800,172800,165000,153018,25947681400,00,0.00,N,2,2700,
20230130,169100,168900,179000,166200,243569,41572586448,00,0.00,N,2,200,
20230125,168900,165300,172000,165200,127993,21712663000,00,0.00,N,2,7600,
20230116,161300,161400,163500,156500,161387,25909046875,00,0.00,N,2,1600,
20230109,159700,162500,165400,158000,215657,34926113057,00,0.00,N,5,-800,
20230102,160500,156200,160700,150000,174876,27147620800,00,0.00,N,2,5000,
20221226,155500,157800,168000,154700,207446,33502184100,00,0.00,N,5,-1400,
20221219,156900,158000,164300,155300,184536,29586956124,00,0.00,N,5,-2200,
20221212,159100,158500,163500,152000,210085,33219036600,00,0.00,N,5,-1900,
20221205,161000,173700,176000,159100,271855,45088087200,00,0.00,N,5,-13100,
20221128,174100,170000,177900,167300,219165,37927866500,00,0.00,N,2,1100,
20221121,173000,167600,175300,165500,280215,47564661400,00,0.00,N,2,5500,
20221114,167500,148000,170400,143800,447946,71669118500,00,0.00,N,2,19400,
20221107,148100,132400,148100,131100,234651,32807396100,00,0.00,N,2,17000,
20221031,131100,134600,139400,129500,135812,18375066000,00,0.00,N,5,-3100,
20221024,134200,136400,143000,134000,164715,22881610800,00,0.00,N,5,-900,
20221017,135100,141200,142400,131300,223819,30625635747,00,0.00,N,5,-8300,
20221011,143400,138300,143800,134500,190346,26457499300,00,0.00,N,2,2300,
20221004,141100,127900,146100,127600,221290,30328197900,00,0.00,N,2,16600,
20220926,124500,125300,127700,118900,229255,28303281900,00,0.00,N,5,-3600,
20220919,128100,137200,138200,127200,174356,23245721157,00,0.00,N,5,-9200,
20220913,137300,139700,143300,137000,157461,21949573967,00,0.00,N,2,300,
20220905,137000,146000,146100,136600,230938,32445282500,00,0.00,N,5,-8300,
20220829,145300,139000,145400,138400,243782,34814493317,00,0.00,N,2,1700,
20220822,143600,142800,145400,134900,265551,37067903600,00,0.00,N,2,600,
20220816,143000,135000,145200,134800,294881,41792717800,00,0.00,N,2,9500,
20220808,133500,132000,134600,126400,256582,33601734500,00,0.00,N,2,400,
20220801,133100,131700,134900,130500,200567,26562398764,00,0.00,N,2,1500,
20220725,131600,132000,135800,129100,195781,25818607600,00,0.00,N,5,-1700,
20220718,133300,132000,136400,129500,239009,31845570700,00,0.00,N,2,3700,
20220711,129600,133300,134000,123700,198851,25377692500,00,0.00,N,5,-4600,
20220704,134200,129900,137300,125200,218537,28722735400,00,0.00,N,2,3200,
20220627,131000,132200,136000,128900,231461,30480664600,00,0.00,N,5,-1300,
20220620,132300,135000,136200,128500,250319,33175730500,00,0.00,N,5,-2700,
20220613,135000,141000,142000,130600,354130,48178386600,00,0.00,N,5,-10400,
20220607,145400,155500,155600,144100,318399,47034287443,00,0.00,N,5,-10100,
20220530,155500,157700,159900,154200,391261,61478737058,00,0.00,N,5,-1800,
20220523,157300,169000,170900,155400,449416,73247704500,00,0.00,N,5,-12100,
20220516,169400,173000,174900,164000,231771,39425216044,00,0.00,N,5,-2400,
20220509,171800,169800,174900,159200,417074,70296716992,00,0.00,N,2,500,
20220502,171300,173500,180000,171100,160996,28222707600,00,0.00,N,5,-5800,
20220425,177100,181000,182500,172700,246216,43668312100,00,0.00,N,5,-4300,
20220418,181400,174800,185000,174200,215381,39151094650,00,0.00,N,2,4700,
20220411,176700,175600,180500,171800,153232,26961017100,00,0.00,N,2,1200,
20220404,175500,178300,180800,170000,269785,47430102000,00,0.00,N,5,-4600,
20220328,180100,184600,185600,180100,137510,25145235250,00,0.00,N,5,-5400,
20220321,185500,186900,189300,183700,110398,20540974000,00,0.00,N,5,-2900,
20220314,188400,185600,193000,175600,236345,43541563900,00,0.00,N,2,1000,
20220307,187400,178100,189300,176000,274109,49987374912,00,0.00,N,2,7600,
20220228,179800,180000,184600,173000,173945,31203204300,00,0.00,N,5,-1700,
20220221,181500,177500,181600,171300,186979,32872204100,00,0.00,N,2,700,
20220214,180800,167100,183400,167100,207521,36961190200,00,0.00,N,2,8800,
20220207,172000,177100,178700,170300,227675,39530133400,00,0.00,N,5,-5000,
20220203,177000,185200,186300,176500,118737,21413164400,00,0.00,N,5,-6400,
20220124,183400,185600,192000,177800,254114,46227825866,00,0.00,N,5,-2200,
20220117,185600,189300,194500,183100,181971,34511407150,00,0.00,N,5,-1100,
20220110,186700,189100,190000,182100,202848,37624982600,00,0.00,N,5,-2600,
20220103,189300,198700,201400,187400,199812,38639384500,00,0.00,N,5,-9000,
20211227,198300,196600,203000,192100,219054,43340282100,00,0.00,N,2,300,
20211220,198000,193900,199600,193600,143410,28164317400,00,0.00,N,2,700,
20211213,197300,202000,202800,194700,204785,40629110250,00,0.00,N,5,-3400,
20211206,200700,206200,212100,199100,201022,41130311600,00,0.00,N,5,-7600,
20211129,208300,192900,211300,191800,243468,49243745100,00,0.00,N,2,9500,
20211122,198800,210400,216100,196100,283748,57941753500,00,0.00,N,5,-11200,
20211115,210000,184900,212500,180100,404330,79051173000,00,0.00,N,2,32400,
20211108,177600,178300,179000,168200,132755,23051503700,00,0.00,N,5,-800,
20211101,178400,173800,185300,171700,196017,35286890200,00,0.00,N,2,7200,
20211025,171200,170100,177400,168600,215792,37178931144,00,0.00,N,2,600,
20211018,170600,170100,174500,165600,114388,19677643836,00,0.00,N,5,-1700,
20211012,172300,165300,177300,164900,191247,32599475610,00,0.00,N,2,6800,
20211005,165500,170200,176900,164600,229725,39192234800,00,0.00,N,5,-8000,
20210927,173500,192300,195000,171600,233404,42141885100,00,0.00,N,5,-15600,
20210923,189100,193900,199500,185200,138295,26170052700,00,0.00,N,5,-3300,
20210913,192400,191000,216700,189700,391078,79279731405,00,0.00,N,2,1400,
20210906,191000,183700,192600,177600,235172,43227754700,00,0.00,N,2,7300,
20210830,183700,182300,186200,176100,156823,28220818400,00,0.00,N,2,4700,
20210823,179000,174000,179500,170200,181903,31892040100,00,0.00,N,2,5800,
20210817,173200,172400,176900,168700,176664,30612642000,00,0.00,N,2,800,
20210809,172400,180000,182000,167500,173707,30215600000,00,0.00,N,5,-7800,
20210802,180200,178800,183500,174100,132970,23852395600,00,0.00,N,2,1400,
20210726,178800,185200,188300,176900,165642,30039868200,00,0.00,N,5,-7600,
20210719,186400,186300,189400,182100,150971,28053372000,00,0.00,N,2,100,
20210712,186300,181900,191000,181000,151000,28128695100,00,0.00,N,2,3200,