KissMeData/161890/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,70900,66500,71100,63600,1283955,85851600950,00,0.00,N,2,2700,
20250331,68200,62800,70300,61500,1403493,93853094250,00,0.00,N,2,3900,
20250324,64300,66500,66800,63200,535209,34699016050,00,0.00,N,5,-1800,
20250317,66100,66900,69400,64800,1080054,71741788650,00,0.00,N,3,0,
20250310,66100,64000,67400,59500,1526677,98604269400,00,0.00,N,2,2700,
20250304,63400,61400,64800,58800,986669,61357511000,00,0.00,N,2,2000,
20250224,61400,57900,62400,56600,2101364,125186154500,00,0.00,N,2,2600,
20250217,58800,58400,59200,56200,1548498,88740891500,00,0.00,N,2,500,
20250210,58300,60100,60700,57800,843716,49684062500,00,0.00,N,5,-1700,
20250203,60000,59500,61600,57100,708672,42513176100,00,0.00,N,5,-600,
20250131,60600,60600,61100,59900,134152,8123766400,00,0.00,N,2,600,
20250120,60000,60800,62700,59200,1035010,63428065200,00,0.00,N,5,-400,
20250113,60400,56300,60800,56100,1456915,84573738500,00,0.00,N,2,3800,
20250106,56600,56800,58000,55300,1232349,70166516800,00,0.00,N,2,300,
20241230,56300,53900,57400,53300,577377,32498380100,00,0.00,N,2,2400,
20241223,53900,54100,56900,53400,559487,30640970800,00,0.00,N,2,300,
20241216,53600,56400,56600,52500,911197,49896117900,00,0.00,N,5,-2200,
20241209,55800,50300,55900,49550,966859,51781131150,00,0.00,N,2,4200,
20241202,51600,53000,56300,50400,1063328,56545344200,00,0.00,N,5,-1200,
20241125,52800,54400,55800,52200,812308,43828913300,00,0.00,N,5,-1300,
20241118,54100,54200,56700,52900,833446,45508320800,00,0.00,N,5,-200,
20241111,54300,60600,60600,51900,1967871,110540859400,00,0.00,N,5,-6900,
20241104,61200,68000,71400,60900,2181125,141980616000,00,0.00,N,5,-6600,
20241028,67800,66400,71400,66100,845649,58286898700,00,0.00,N,2,1400,
20241021,66400,72700,72800,65500,1318067,90876423400,00,0.00,N,5,-5700,
20241014,72100,69700,73400,67400,1279488,90190274400,00,0.00,N,2,2900,
20241007,69200,70900,72300,68000,1014072,71146300600,00,0.00,N,5,-1300,
20240930,70500,78600,78700,70400,858543,63374167400,00,0.00,N,5,-5500,
20240923,76000,72900,77300,71100,1552118,114947153500,00,0.00,N,2,4200,
20240919,71800,73400,74500,70000,712095,51377177200,00,0.00,N,5,-1000,
20240909,72800,69000,78100,69000,3175481,236869006800,00,0.00,N,2,2400,
20240902,70400,67600,71300,65700,1951037,134487747800,00,0.00,N,2,5300,
20240826,65100,70600,70700,63200,1294222,85166957200,00,0.00,N,5,-5000,
20240819,70100,66300,71300,64000,1968284,133146414700,00,0.00,N,2,4100,
20240812,66000,67900,69500,60400,1885271,122129508500,00,0.00,N,5,-300,
20240805,66300,61900,67000,53000,3228235,197749619700,00,0.00,N,2,2300,
20240729,64000,62300,67000,61500,1319913,85309425600,00,0.00,N,2,2300,
20240722,61700,58400,65000,58300,2157090,135062168500,00,0.00,N,2,3500,
20240715,58200,61300,61500,56800,1805288,106970048800,00,0.00,N,5,-2700,
20240708,60900,62300,65300,59900,2933355,182264618800,00,0.00,N,5,-1300,
20240701,62200,71800,74300,60900,2817564,181932065300,00,0.00,N,5,-9000,
20240624,71200,68700,74500,65400,2542660,178651034200,00,0.00,N,2,4000,
20240617,67200,69000,75000,65700,2594145,180255381300,00,0.00,N,5,-800,
20240610,68000,63000,72400,60800,2710065,180497433200,00,0.00,N,2,4800,
20240603,63200,66000,68300,61500,1985521,128009219900,00,0.00,N,5,-1100,
20240527,64300,55300,64800,52400,2882206,170843351500,00,0.00,N,2,9800,
20240520,54500,53200,58100,51900,1551679,86584038000,00,0.00,N,2,1600,
20240513,52900,55700,57200,52500,1148559,62677702200,00,0.00,N,5,-2300,
20240507,55200,50300,55200,49400,1826621,96314163050,00,0.00,N,2,5100,
20240429,50100,48600,51600,48600,714647,35630124650,00,0.00,N,2,1650,
20240422,48450,50000,50900,47950,476064,23140903650,00,0.00,N,5,-950,
20240415,49400,49500,51000,47950,581431,28704100500,00,0.00,N,5,-600,
20240408,50000,51100,52000,47700,708629,35519819450,00,0.00,N,5,-700,
20240401,50700,46600,51900,46400,1569335,79359308300,00,0.00,N,2,4100,
20240325,46600,45950,48750,45250,719155,33780558250,00,0.00,N,2,550,
20240318,46050,43750,46450,43750,747894,33797269400,00,0.00,N,2,2300,
20240311,43750,45650,46000,43150,814037,35857699000,00,0.00,N,5,-1900,
20240304,45650,47450,47750,45500,752739,34924463700,00,0.00,N,5,-1800,
20240226,47450,47600,48600,45150,719160,33947329050,00,0.00,N,5,-150,
20240219,47600,48650,49650,47300,624879,30350608350,00,0.00,N,5,-1050,
20240213,48650,49100,49600,47500,445938,21593598650,00,0.00,N,5,-50,
20240205,48700,49100,49800,48000,374363,18265515300,00,0.00,N,5,-250,
20240129,48950,52400,52500,48500,506419,25123573800,00,0.00,N,5,-3350,
20240122,52300,52900,55000,52300,295157,15785749000,00,0.00,N,2,300,
20240115,52000,54300,54500,51700,318170,16734469600,00,0.00,N,5,-2300,
20240108,54300,54400,55900,53600,385447,21162120600,00,0.00,N,2,200,
20240102,54100,53500,55700,52400,314996,16956209000,00,0.00,N,2,500,
20231226,53600,53400,54100,51600,265713,14034511200,00,0.00,N,2,700,
20231218,52900,52900,55500,51900,524022,28311061300,00,0.00,N,5,-500,
20231211,53400,51200,55000,50100,796248,42194271100,00,0.00,N,2,2500,
20231204,50900,47400,52500,46900,797900,40055239600,00,0.00,N,2,3550,
20231127,47350,48250,48450,46650,417124,19778225350,00,0.00,N,5,-1050,
20231120,48400,45500,49500,45250,761050,36558240850,00,0.00,N,2,2900,
20231113,45500,50000,50200,45200,1135191,53387563800,00,0.00,N,5,-3900,
20231106,49400,52200,56700,47150,1678066,86769864850,00,0.00,N,5,-2700,
20231030,52100,53600,56000,51900,679915,36687550300,00,0.00,N,5,-1500,
20231023,53600,52000,56500,51100,908588,49279293800,00,0.00,N,2,2000,
20231016,51600,48850,54700,48000,918648,47713328800,00,0.00,N,2,2200,
20231010,49400,48000,50800,45800,532797,25878220100,00,0.00,N,2,1450,
20231004,47950,50500,50500,47550,228533,11222375850,00,0.00,N,5,-3150,
20230925,51100,49750,53300,49750,310288,15935260100,00,0.00,N,2,1500,
20230918,49600,51500,54000,49050,487530,25251957900,00,0.00,N,5,-2100,
20230911,51700,53600,55200,50800,602226,31552809800,00,0.00,N,5,-1800,
20230904,53500,53600,54000,52300,688505,36532002300,00,0.00,N,5,-100,
20230828,53600,58500,58800,53300,1151819,64605641100,00,0.00,N,5,-3700,
20230821,57300,56700,58000,54200,986695,55449215600,00,0.00,N,2,100,
20230814,57200,58800,60700,54500,2167916,125086212200,00,0.00,N,2,400,
20230807,56800,48550,59600,48550,3800060,208209737500,00,0.00,N,2,7950,
20230731,48850,48000,49450,47500,647344,31393326450,00,0.00,N,2,1300,
20230724,47550,46300,48000,43000,887107,41162599000,00,0.00,N,2,850,
20230717,46700,46500,47700,44850,538418,24982441150,00,0.00,N,5,-100,
20230710,46800,47050,47800,45300,610551,28422293450,00,0.00,N,2,100,
20230703,46700,44000,47000,41850,1300114,59127496250,00,0.00,N,2,2700,
20230626,44000,43950,44700,42350,407451,17909167050,00,0.00,N,2,300,
20230619,43700,43400,44800,42950,585013,25722639700,00,0.00,N,2,200,
20230612,43500,41800,43750,40900,561780,23789240500,00,0.00,N,2,1900,
20230605,41600,38900,42400,38900,773593,31847270750,00,0.00,N,2,2700,
20230530,38900,39000,39000,37450,317880,12126524050,00,0.00,N,2,300,
20230522,38600,38350,39700,37900,447413,17443414850,00,0.00,N,2,550,
20230515,38050,40150,40150,37550,834568,31851432650,00,0.00,N,5,-2050,
20230508,40100,39700,41950,38800,676759,27429179900,00,0.00,N,2,600,
20230502,39500,40450,41100,38900,272149,10825009900,00,0.00,N,5,-950,
20230424,40450,41000,41150,39250,430847,17307117800,00,0.00,N,5,-900,
20230417,41350,42500,45200,41100,934559,40696197550,00,0.00,N,5,-1850,
20230410,43200,41150,43850,40550,1145093,47241352648,00,0.00,N,2,1650,
20230403,41550,41900,42500,40200,346411,14371424350,00,0.00,N,5,-350,
20230327,41900,38700,43300,38250,651626,27029530950,00,0.00,N,2,3150,
20230320,38750,38200,39600,38000,336668,13036614250,00,0.00,N,2,800,
20230313,37950,39350,39500,36950,329013,12508785950,00,0.00,N,5,-1400,
20230306,39350,42750,42800,39300,475475,19398343350,00,0.00,N,5,-3100,
20230227,42450,41300,42700,40100,465240,19248026050,00,0.00,N,2,650,
20230220,41800,42500,43550,41450,251403,10617703850,00,0.00,N,5,-650,
20230213,42450,44600,44800,42000,332575,14368147050,00,0.00,N,5,-1900,
20230206,44350,43500,44850,43000,513002,22513743900,00,0.00,N,2,550,
20230130,43800,44600,45250,42750,613129,27040087250,00,0.00,N,5,-650,
20230125,44450,44150,44550,43100,288084,12642985850,00,0.00,N,2,600,
20230116,43850,43200,44950,42250,670086,29441439500,00,0.00,N,2,1000,
20230109,42850,41200,43900,41150,495302,21156663300,00,0.00,N,2,2150,
20230102,40700,42150,42150,39650,385884,15755906800,00,0.00,N,5,-1900,
20221226,42600,42450,44450,41400,433931,18781202200,00,0.00,N,2,200,
20221219,42400,41400,43350,40550,323283,13672603850,00,0.00,N,2,600,
20221212,41800,42900,43100,40350,322745,13521861000,00,0.00,N,5,-800,
20221205,42600,42050,43150,40100,765041,32293753700,00,0.00,N,2,950,
20221128,41650,38150,42700,37300,686092,27734814600,00,0.00,N,2,3500,
20221121,38150,39050,39450,37550,223986,8623622200,00,0.00,N,5,-500,
20221114,38650,39700,40300,38500,417650,16481363950,00,0.00,N,5,-600,
20221107,39250,35450,39700,35300,433284,16200853800,00,0.00,N,2,3250,
20221031,36000,34400,36150,33750,279615,9733867950,00,0.00,N,2,1850,
20221024,34150,34600,34900,33700,235651,8061319450,00,0.00,N,2,200,
20221017,33950,33050,34350,32500,289762,9753856950,00,0.00,N,2,250,
20221011,33700,37000,37000,32250,457986,15538063450,00,0.00,N,5,-4000,
20221004,37700,38200,38800,37350,223367,8491493250,00,0.00,N,5,-300,
20220926,38000,38200,40550,37350,590517,22884657800,00,0.00,N,5,-800,
20220919,38800,39450,42150,38650,723962,29263491250,00,0.00,N,5,-650,
20220913,39450,38000,40000,37600,387896,15186441950,00,0.00,N,2,1900,
20220905,37550,37850,38100,37000,209912,7852276850,00,0.00,N,5,-100,
20220829,37650,37000,38600,36500,329074,12393207200,00,0.00,N,5,-600,
20220822,38250,38850,39350,36500,397067,14966620200,00,0.00,N,5,-1550,
20220816,39800,39000,40200,38450,478768,18920960850,00,0.00,N,2,1500,
20220808,38300,37700,38850,36350,521166,19617062050,00,0.00,N,2,400,
20220801,37900,38900,39200,37450,353255,13438198300,00,0.00,N,5,-950,
20220725,38850,38250,40650,38100,431246,16989410600,00,0.00,N,2,700,
20220718,38150,38800,39400,37150,379980,14447574500,00,0.00,N,2,100,
20220711,38050,38850,39750,36150,531661,20188283100,00,0.00,N,5,-550,
20220704,38600,36650,39700,35700,445648,16938628350,00,0.00,N,2,1850,
20220627,36750,36550,38950,35550,655764,24587792550,00,0.00,N,2,950,
20220620,35800,37050,37300,33800,486821,17270088200,00,0.00,N,5,-750,
20220613,36550,38700,39550,35350,604118,22343175000,00,0.00,N,5,-3300,
20220607,39850,42250,42600,39700,356657,14501553350,00,0.00,N,5,-2850,
20220530,42700,41200,43400,41150,385992,16245837100,00,0.00,N,2,1900,
20220523,40800,40800,42100,39900,819897,33654450200,00,0.00,N,2,1500,
20220516,39300,42700,43050,38350,1113377,43980933050,00,0.00,N,5,-3000,
20220509,42300,44150,44800,41350,617604,26337334400,00,0.00,N,5,-2250,
20220502,44550,47100,47800,43750,469073,21473181300,00,0.00,N,5,-2450,
20220425,47000,45800,49150,43100,1039333,48087577100,00,0.00,N,2,650,
20220418,46350,46650,48850,45500,898974,42560550500,00,0.00,N,5,-300,
20220411,46650,45100,49500,44900,1342217,63598926750,00,0.00,N,2,1800,
20220404,44850,47350,48500,44000,1167914,54812388500,00,0.00,N,5,-1800,
20220328,46650,42150,46800,41600,909178,40588976000,00,0.00,N,2,4700,
20220321,41950,42550,43850,41750,441469,18840903250,00,0.00,N,5,-550,
20220314,42500,44500,44550,40550,656342,27830521000,00,0.00,N,5,-1950,
20220307,44450,44000,44850,41500,531171,23087248650,00,0.00,N,5,-350,
20220228,44800,45850,46600,44000,668766,30352315300,00,0.00,N,5,-1500,
20220221,46300,42200,47400,41600,1997946,91499319300,00,0.00,N,2,4100,
20220214,42200,39000,42450,38250,813210,33327255150,00,0.00,N,2,2850,
20220207,39350,37550,40900,36800,469307,18394816900,00,0.00,N,2,1800,
20220203,37550,35300,37550,35250,151995,5556123850,00,0.00,N,2,2850,
20220124,34700,37850,38500,33900,470221,16719653500,00,0.00,N,5,-3100,
20220117,37800,38550,38700,36700,321978,12080593350,00,0.00,N,5,-750,
20220110,38550,39000,39600,37900,364305,14029743200,00,0.00,N,5,-750,
20220103,39300,40150,40600,38600,310715,12268646100,00,0.00,N,5,-950,
20211227,40250,41300,41550,40200,209947,8586466850,00,0.00,N,5,-1050,
20211220,41300,41000,41650,40150,222001,9059418650,00,0.00,N,2,250,
20211213,41050,41500,41700,40650,225880,9288432050,00,0.00,N,5,-450,
20211206,41500,39700,41650,38800,408385,16733215550,00,0.00,N,2,1800,
20211129,39700,38450,39850,36450,549190,21033406900,00,0.00,N,5,-50,
20211122,39750,41300,41750,39750,382928,15601465400,00,0.00,N,5,-1600,
20211115,41350,42550,42950,40950,395864,16557431600,00,0.00,N,5,-1200,
20211108,42550,43850,44950,41600,509591,21858584850,00,0.00,N,5,-1400,
20211101,43950,44800,45850,43500,373443,16702519750,00,0.00,N,5,-700,
20211025,44650,46700,47550,44350,478248,22141370350,00,0.00,N,5,-2050,
20211018,46700,46800,47400,45950,302529,14125420950,00,0.00,N,5,-50,
20211012,46750,47000,47000,43900,522295,23578110700,00,0.00,N,5,-300,
20211005,47050,43800,47800,43700,1136623,52241030100,00,0.00,N,2,3950,
20210927,43100,45600,46300,43000,541651,24062650250,00,0.00,N,5,-2850,
20210923,45950,46500,46950,45700,180521,8334657000,00,0.00,N,5,-1200,
20210913,47150,47500,49200,46500,518853,24872562200,00,0.00,N,5,-350,
20210906,47500,48200,49600,46450,589596,28251331600,00,0.00,N,5,-700,
20210830,48200,48250,49350,47800,431689,20960808700,00,0.00,N,2,100,
20210823,48100,45700,48650,45600,480642,22783933200,00,0.00,N,2,2450,
20210817,45650,50300,50400,45450,780599,37318667250,00,0.00,N,5,-4350,
20210809,50000,54800,56000,49350,1347387,69774581500,00,0.00,N,5,-4600,
20210802,54600,55300,55300,52600,591772,31832992500,00,0.00,N,5,-300,
20210726,54900,55400,56300,54000,577193,31941511100,00,0.00,N,5,-400,
20210719,55300,55500,57000,53800,612324,33761276100,00,0.00,N,5,-600,
20210712,55900,54500,56400,54200,531726,29471680800,00,0.00,N,2,1500,