KissMeData/012750/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,59500,58100,61400,58100,353633,21014055500,00,0.00,N,2,1600,
20250203,57900,58100,59600,57600,220483,12915424950,00,0.00,N,5,-1800,
20250131,59700,61100,61100,57900,88681,5266676300,00,0.00,N,5,-300,
20250120,60000,59800,61800,59500,127528,7713638350,00,0.00,N,2,200,
20250113,59800,60400,62300,59400,224106,13624270891,00,0.00,N,5,-1200,
20250106,61000,57900,61300,57900,182246,10941174750,00,0.00,N,2,3000,
20241230,58000,59900,60200,56200,126274,7276658700,00,0.00,N,5,-1600,
20241223,59600,63000,63100,59300,151363,9339398100,00,0.00,N,5,-3400,
20241216,63000,64000,64900,62000,156862,9949680500,00,0.00,N,5,-1700,
20241209,64700,62500,65100,60200,268541,16805164852,00,0.00,N,2,2700,
20241202,62000,63000,63400,60300,181288,11167677750,00,0.00,N,5,-800,
20241125,62800,62900,62900,60700,127889,7901254600,00,0.00,N,2,800,
20241118,62000,59100,62900,59000,195641,11903306799,00,0.00,N,2,2300,
20241111,59700,65000,65800,59700,126229,7898906000,00,0.00,N,5,-6000,
20241104,65700,64500,66000,63500,116697,7566125300,00,0.00,N,2,1400,
20241028,64300,62800,64800,61100,120796,7659537500,00,0.00,N,2,1400,
20241021,62900,60500,63900,59200,209249,13008106700,00,0.00,N,2,3200,
20241014,59700,57600,60700,57600,238507,14226921500,00,0.00,N,2,1400,
20241007,58300,56600,58700,56300,163838,9433666100,00,0.00,N,2,2300,
20240930,56000,60400,60500,55300,161403,9303665400,00,0.00,N,5,-3400,
20240923,59400,59500,61800,58500,215460,12990167887,00,0.00,N,2,300,
20240919,59100,59000,59600,57900,115003,6787125800,00,0.00,N,2,1100,
20240909,58000,57000,58000,56300,151287,8653310575,00,0.00,N,5,-600,
20240902,58600,58900,59100,56700,132104,7639544400,00,0.00,N,5,-700,
20240826,59300,58000,59300,57800,137153,8053188450,00,0.00,N,2,900,
20240819,58400,57300,59000,56800,142035,8222058482,00,0.00,N,2,1100,
20240812,57300,55600,57900,55000,114405,6456605988,00,0.00,N,2,2300,
20240805,55000,56300,57100,53000,208778,11442764800,00,0.00,N,5,-1500,
20240729,56500,57300,57700,55800,188725,10641504100,00,0.00,N,5,-500,
20240722,57000,58500,59000,56500,345719,20034790950,00,0.00,N,5,-1200,
20240715,58200,61200,61600,56700,163276,9620864843,00,0.00,N,5,-2800,
20240708,61000,61200,62600,58900,169549,10244792450,00,0.00,N,5,-900,
20240701,61900,58300,62000,57700,126450,7578699200,00,0.00,N,2,3900,
20240624,58000,57700,58600,56400,184212,10553244400,00,0.00,N,2,400,
20240617,57600,57700,59700,57100,258903,15012395841,00,0.00,N,5,-600,
20240610,58200,61100,61400,57700,313207,18614079901,00,0.00,N,5,-3800,
20240603,62000,63700,63700,61600,135571,8461176891,00,0.00,N,5,-1600,
20240527,63600,61500,63600,59100,244916,15122097832,00,0.00,N,2,1700,
20240520,61900,63900,63900,61300,117564,7318957494,00,0.00,N,5,-1200,
20240513,63100,62600,63900,61500,110204,6898123237,00,0.00,N,2,800,
20240507,62300,60800,64000,60800,281384,17561858281,00,0.00,N,2,2100,
20240429,60200,61900,62200,59300,217898,13110170085,00,0.00,N,5,-1500,
20240422,61700,60600,63900,60200,200759,12481751200,00,0.00,N,2,1700,
20240415,60000,60600,61100,59300,386869,23376900305,00,0.00,N,5,-700,
20240408,60700,58700,61500,58600,203084,12229572500,00,0.00,N,2,1900,
20240401,58800,60700,61500,58300,126413,7571424100,00,0.00,N,5,-1300,
20240325,60100,59500,61400,58000,247855,14880774599,00,0.00,N,3,0,
20240318,60100,59300,61500,56600,212395,12657008900,00,0.00,N,2,1200,
20240311,58900,57800,59900,57100,196810,11510943253,00,0.00,N,2,1100,
20240304,57800,58800,59500,56600,165425,9573516700,00,0.00,N,5,-300,
20240226,58100,60900,61100,58100,109011,6448824100,00,0.00,N,5,-2300,
20240219,60400,60000,61900,59400,118782,7186171700,00,0.00,N,2,700,
20240213,59700,59300,60300,58900,120349,7185798300,00,0.00,N,2,1100,
20240205,58600,57900,59100,56600,174582,10103268100,00,0.00,N,2,600,
20240129,58000,55200,58300,53800,249673,14100835300,00,0.00,N,2,3600,
20240122,54400,54200,54900,53000,211302,11394342704,00,0.00,N,2,800,
20240115,53600,55000,56200,53000,206954,11238381800,00,0.00,N,5,-1500,
20240108,55100,56600,57400,54700,162144,9093729300,00,0.00,N,5,-1300,
20240102,56400,60200,61100,56000,176126,10238494300,00,0.00,N,5,-3600,
20231226,60000,61700,62500,58700,147826,8953056400,00,0.00,N,5,-1700,
20231218,61700,61000,62500,60700,163643,10088179900,00,0.00,N,2,600,
20231211,61100,60000,63500,59700,337546,20892882200,00,0.00,N,2,1900,
20231204,59200,58800,59600,57800,133303,7829850200,00,0.00,N,2,800,
20231127,58400,60300,61300,57900,238755,14252726750,00,0.00,N,5,-1500,
20231120,59900,59800,61000,57800,174749,10377065000,00,0.00,N,2,100,
20231113,59800,56000,60300,55300,299359,17331574260,00,0.00,N,2,4300,
20231106,55500,54400,56200,53500,271995,14931700000,00,0.00,N,2,1600,
20231030,53900,55000,57000,53900,419393,23002003200,00,0.00,N,5,-1100,
20231023,55000,57900,58500,54600,417169,23507169155,00,0.00,N,5,-2100,
20231016,57100,56300,58500,56000,234405,13404818800,00,0.00,N,2,500,
20231010,56600,58900,59000,55900,166345,9500717798,00,0.00,N,5,-900,
20231004,57500,56700,58000,56200,174919,9996497656,00,0.00,N,2,900,
20230925,56600,59000,59000,56400,135570,7803568375,00,0.00,N,5,-1900,
20230918,58500,57600,59200,56800,287617,16714937864,00,0.00,N,2,900,
20230911,57600,56000,58200,55000,271680,15510633004,00,0.00,N,2,1600,
20230904,56000,55100,56400,54800,144062,7999149300,00,0.00,N,2,600,
20230828,55400,55200,56500,54300,260365,14448398476,00,0.00,N,2,1300,
20230821,54100,54900,55900,53600,191496,10411729500,00,0.00,N,5,-400,
20230814,54500,55600,56400,53800,179245,9880877700,00,0.00,N,5,-800,
20230807,55300,57000,57700,54500,365672,20534238400,00,0.00,N,5,-1800,
20230731,57100,51500,58000,50600,707076,38372527600,00,0.00,N,2,5900,
20230724,51200,52900,52900,48200,347411,17531698750,00,0.00,N,5,-1700,
20230717,52900,53200,54100,52300,288130,15279094600,00,0.00,N,5,-600,
20230710,53500,52200,53800,51700,248490,13130281500,00,0.00,N,2,1500,
20230703,52000,53300,54300,51800,383152,20380261700,00,0.00,N,5,-1300,
20230626,53300,53600,54500,52400,219265,11736682150,00,0.00,N,5,-300,
20230619,53600,55800,57100,53400,367703,20114065520,00,0.00,N,5,-1400,
20230612,55000,54700,55500,53500,483088,26190795500,00,0.00,N,2,800,
20230605,54200,53700,54900,53600,468341,25402603600,00,0.00,N,2,600,
20230530,53600,53800,56000,52700,2838678,154006713738,00,0.00,N,5,-200,
20230522,53800,56600,56600,53700,509090,27890813500,00,0.00,N,5,-2700,
20230515,56500,55600,56800,53700,495109,27288151700,00,0.00,N,5,-200,
20230508,56700,57200,58800,55600,420913,24104823900,00,0.00,N,5,-1200,
20230502,57900,57600,59100,57300,182682,10648062600,00,0.00,N,5,-500,
20230424,58400,57800,58500,56200,358820,20591410700,00,0.00,N,2,800,
20230417,57600,56600,57800,55100,328377,18509615600,00,0.00,N,2,1000,
20230410,56600,53200,57000,53200,454206,25209185000,00,0.00,N,2,2900,
20230403,53700,54900,56100,53000,338587,18507487800,00,0.00,N,5,-1600,
20230327,55300,55700,56100,53200,386822,21191433600,00,0.00,N,2,200,
20230320,55100,54400,56600,53600,277526,15348708400,00,0.00,N,2,900,
20230313,54200,53900,55000,51500,628682,33626933340,00,0.00,N,2,800,
20230306,53400,55800,56700,53200,475715,26180572600,00,0.00,N,5,-2100,
20230227,55500,55800,57400,55100,375153,21106345512,00,0.00,N,5,-500,
20230220,56000,57200,58000,55800,265417,15062931500,00,0.00,N,5,-1100,
20230213,57100,56900,58000,56500,290771,16619988300,00,0.00,N,3,0,
20230206,57100,58400,58700,56700,295186,16994474300,00,0.00,N,5,-1400,
20230130,58500,59300,59600,57000,449874,26143986700,00,0.00,N,5,-800,
20230125,59300,58400,60000,58400,185051,10964402200,00,0.00,N,2,500,
20230116,58800,58300,59300,57300,353953,20662551200,00,0.00,N,2,200,
20230109,58600,57700,60800,57300,271524,15963517300,00,0.00,N,2,1600,
20230102,57000,60500,60600,56000,215168,12314980900,00,0.00,N,5,-2300,
20221226,59300,62500,63700,59200,196512,12103525600,00,0.00,N,5,-3400,
20221219,62700,61800,63900,61800,201701,12650734100,00,0.00,N,2,600,
20221212,62100,64500,65400,61700,219144,13917647316,00,0.00,N,5,-2100,
20221205,64200,62700,64700,61600,296780,18653360900,00,0.00,N,2,1600,
20221128,62600,63900,65500,62300,277860,17774672500,00,0.00,N,5,-2100,
20221121,64700,64300,66700,63600,192935,12542374700,00,0.00,N,2,400,
20221114,64300,64500,66700,63700,237697,15483688400,00,0.00,N,5,-200,
20221107,64500,63500,64700,61100,302007,19018552200,00,0.00,N,2,1100,
20221031,63400,61400,63400,59800,269174,16584533400,00,0.00,N,2,2400,
20221024,61000,60900,61300,56800,289392,17263846100,00,0.00,N,2,300,
20221017,60700,56300,60800,54500,413112,24148868000,00,0.00,N,2,4200,
20221011,56500,55800,56700,54600,307099,17116516400,00,0.00,N,2,800,
20221004,55700,57900,58900,55600,412736,23798985700,00,0.00,N,5,-2200,
20220926,57900,55600,58200,54800,483378,27374832800,00,0.00,N,2,2300,
20220919,55600,55000,57400,55000,281116,15818890300,00,0.00,N,2,200,
20220913,55400,57300,58200,55000,305346,17179834900,00,0.00,N,5,-1200,
20220905,56600,57300,57400,55500,237650,13411260700,00,0.00,N,5,-300,
20220829,56900,58500,58800,56400,367416,21090819900,00,0.00,N,5,-2400,
20220822,59300,59700,60400,58500,244468,14529592600,00,0.00,N,5,-800,
20220816,60100,63700,63700,59900,220802,13535417600,00,0.00,N,5,-3200,
20220808,63300,62500,64000,61700,232196,14519406700,00,0.00,N,2,500,
20220801,62800,63500,63900,61700,221321,13875095950,00,0.00,N,5,-1000,
20220725,63800,63300,65000,62800,199242,12700532900,00,0.00,N,2,300,
20220718,63500,62800,64200,62700,147512,9371253200,00,0.00,N,2,400,
20220711,63100,63800,64400,61800,214756,13580688000,00,0.00,N,5,-600,
20220704,63700,64900,65800,62600,200639,12822516600,00,0.00,N,5,-1200,
20220627,64900,63300,65100,62300,248490,15830172500,00,0.00,N,2,1600,
20220620,63300,63000,63900,60900,230883,14372656700,00,0.00,N,2,1100,
20220613,62200,65900,65900,61200,329430,20807818000,00,0.00,N,5,-4200,
20220607,66400,69100,69200,66300,267229,17964625300,00,0.00,N,5,-2600,
20220530,69000,72600,73500,68700,341280,24397965400,00,0.00,N,5,-4000,
20220523,73000,71300,73500,71200,244243,17789290400,00,0.00,N,2,1000,
20220516,72000,69600,72000,68700,300141,21264618750,00,0.00,N,2,2400,
20220509,69600,67600,69900,66900,263973,18072882600,00,0.00,N,2,1600,
20220502,68000,68500,69100,67400,132810,9085635750,00,0.00,N,5,-900,
20220425,68900,67900,69000,66900,220518,14970026800,00,0.00,N,2,400,
20220418,68500,68200,69700,67800,215810,14822760900,00,0.00,N,3,0,
20220411,68500,71400,72600,68000,207065,14537558600,00,0.00,N,5,-3700,
20220404,72200,70900,73200,70400,213985,15447105800,00,0.00,N,2,1300,
20220328,70900,67700,71900,67500,273579,19265155000,00,0.00,N,2,2600,
20220321,68300,68300,68500,67400,139142,9439408600,00,0.00,N,5,-400,
20220314,68700,67500,68700,66600,234406,15873398400,00,0.00,N,2,1100,
20220307,67600,71800,71900,66500,253364,17461920950,00,0.00,N,5,-4900,
20220228,72500,68500,72800,68000,232822,16652861264,00,0.00,N,2,3500,
20220221,69000,68400,69700,67200,160362,10986686500,00,0.00,N,5,-700,
20220214,69700,68800,69800,67500,206787,14226915300,00,0.00,N,2,700,
20220207,69000,67900,70000,66300,317109,21611450527,00,0.00,N,2,600,
20220203,68400,67100,70300,67100,109811,7588568300,00,0.00,N,2,600,
20220124,67800,71600,72500,66400,259041,17907456100,00,0.00,N,5,-3700,
20220117,71500,71400,71800,68900,231029,16293039150,00,0.00,N,5,-600,
20220110,72100,72300,73700,71900,253378,18429087976,00,0.00,N,5,-500,
20220103,72600,73100,74500,72000,232589,16905088300,00,0.00,N,5,-1300,
20211227,73900,75800,76700,73400,182302,13654389200,00,0.00,N,5,-1200,
20211220,75100,74900,75400,72800,244642,18104613800,00,0.00,N,5,-200,
20211213,75300,75600,76300,74500,217084,16353940900,00,0.00,N,5,-200,
20211206,75500,75600,77300,73900,245406,18558820500,00,0.00,N,2,100,
20211129,75400,75800,76600,72600,347709,25804371690,00,0.00,N,2,200,
20211122,75200,80800,82000,74900,410601,32101250320,00,0.00,N,5,-6100,
20211115,81300,82300,83900,81100,198595,16339200200,00,0.00,N,5,-1300,
20211108,82600,83300,84900,81500,167543,13921215000,00,0.00,N,5,-1100,
20211101,83700,83700,86600,82700,301988,25612241800,00,0.00,N,2,400,
20211025,83300,84100,87000,83300,245801,20873426100,00,0.00,N,5,-1400,
20211018,84700,84800,86100,83700,274586,23215503132,00,0.00,N,5,-600,
20211012,85300,84400,86200,83000,180797,15324044500,00,0.00,N,2,1200,
20211005,84100,81800,84200,81800,192475,15983351100,00,0.00,N,2,1200,
20210927,82900,85100,86400,82600,239077,20080328800,00,0.00,N,5,-3000,
20210923,85900,84700,85900,83800,88144,7508299200,00,0.00,N,2,1000,
20210913,84900,86200,86400,84400,233292,19932610100,00,0.00,N,5,-1400,
20210906,86300,81800,86400,81700,414314,34699518800,00,0.00,N,2,4500,
20210830,81800,82000,82300,81000,240948,19696677900,00,0.00,N,2,100,
20210823,81700,81100,81900,80700,249267,20291194100,00,0.00,N,2,700,
20210817,81000,81700,82500,79700,309309,24903115900,00,0.00,N,5,-700,
20210809,81700,81800,82900,81000,241785,19757384000,00,0.00,N,5,-1200,
20210802,82900,80900,84000,80300,409745,33806353100,00,0.00,N,2,2300,
20210726,80600,82800,83100,80300,269462,21967471820,00,0.00,N,5,-2200,
20210719,82800,82500,83200,81600,341972,28107826600,00,0.00,N,3,0,
20210712,82800,81700,84400,81700,464697,38682066100,00,0.00,N,2,1400,