KissMeData/017670/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,56300,55400,57200,54900,2446074,136492773743,00,0.00,N,2,1100,
20250203,55200,54900,56100,54800,2715993,151159217026,00,0.00,N,5,-200,
20250131,55400,55300,55700,55000,917281,50724988100,00,0.00,N,2,600,
20250120,54800,55500,55600,54200,2744608,150501335290,00,0.00,N,5,-900,
20250113,55700,55500,56100,55000,1695467,94068596550,00,0.00,N,2,100,
20250106,55600,56600,56800,54600,2745616,152525056050,00,0.00,N,5,-1100,
20241230,56700,56300,57000,55000,1169997,65490220800,00,0.00,N,2,400,
20241223,56300,56300,57200,56000,1079678,61100602200,00,0.00,N,2,300,
20241216,56000,57800,58500,55300,2903772,165767825300,00,0.00,N,5,-1400,
20241209,57400,57100,58000,56000,3503879,198881390232,00,0.00,N,5,-600,
20241202,58000,61800,61800,57000,4196127,248887988612,00,0.00,N,5,-3400,
20241125,61400,57200,61900,56600,4416828,264012226554,00,0.00,N,2,4200,
20241118,57200,55600,57700,55000,2610905,147092101100,00,0.00,N,2,1300,
20241111,55900,56100,57400,55900,1959516,110882419200,00,0.00,N,5,-500,
20241104,56400,56700,58000,56100,2131112,121427769728,00,0.00,N,5,-600,
20241028,57000,57500,57700,56000,2168334,123180134900,00,0.00,N,5,-500,
20241021,57500,56500,57800,55900,2854334,163210004900,00,0.00,N,2,1300,
20241014,56200,56000,56800,55000,2557574,143100268400,00,0.00,N,2,500,
20241007,55700,56500,56900,54600,2094157,116143164604,00,0.00,N,5,-1000,
20240930,56700,56800,57200,54700,1724977,96765196400,00,0.00,N,2,100,
20240923,56600,57800,58400,56200,2872619,165151754751,00,0.00,N,5,-900,
20240919,57500,57900,59000,57100,1503181,87237722900,00,0.00,N,5,-800,
20240909,58300,57200,58700,56100,2672705,153753931152,00,0.00,N,2,500,
20240902,57800,55400,58800,54700,3920022,223656205229,00,0.00,N,2,2600,
20240826,55200,56000,56300,54800,2161441,120142882308,00,0.00,N,5,-900,
20240819,56100,54800,56500,54700,2054795,113961767119,00,0.00,N,2,1600,
20240812,54500,55000,55300,53900,1493438,81511747403,00,0.00,N,5,-400,
20240805,54900,54100,56400,51000,4715886,252920543084,00,0.00,N,2,700,
20240729,54200,54200,55000,53300,2593185,140705837800,00,0.00,N,3,0,
20240722,54200,53800,54700,52900,2430767,131231743800,00,0.00,N,2,300,
20240715,53900,52100,54000,51900,3098220,164568491300,00,0.00,N,2,1600,
20240708,52300,51500,52400,51200,2155620,111522979616,00,0.00,N,2,700,
20240701,51600,51200,51800,51100,1681446,86383587600,00,0.00,N,2,100,
20240624,51500,51800,52400,50900,2228927,115180688080,00,0.00,N,5,-700,
20240617,52200,50800,52200,50700,2623793,134581218900,00,0.00,N,2,1300,
20240610,50900,51500,51700,50900,2761410,141440845168,00,0.00,N,5,-1000,
20240603,51900,51400,52000,51000,1939947,99809245200,00,0.00,N,2,900,
20240527,51000,51800,52300,51000,2737411,140915630059,00,0.00,N,5,-800,
20240520,51800,51900,52500,51300,1528709,79412704950,00,0.00,N,3,0,
20240513,51800,52500,52900,51700,1784791,93332811097,00,0.00,N,5,-600,
20240507,52400,51100,52800,51000,1796939,92793611442,00,0.00,N,2,1600,
20240429,50800,51300,51500,50300,1545994,79122719813,00,0.00,N,5,-500,
20240422,51300,50600,51500,50400,1561412,79669914700,00,0.00,N,2,1200,
20240415,50100,50500,50900,50000,1735649,87606784448,00,0.00,N,5,-400,
20240408,50500,51500,52200,50200,1894148,96974188100,00,0.00,N,5,-1200,
20240401,51700,52500,52600,50900,2091340,108178906013,00,0.00,N,5,-800,
20240325,52500,53200,54400,52500,2052250,110005193900,00,0.00,N,5,-700,
20240318,53200,53500,53600,52500,2072394,110259241098,00,0.00,N,2,100,
20240311,53100,52500,55200,52100,2897735,154781541100,00,0.00,N,2,600,
20240304,52500,52600,53100,51600,2280548,119277244400,00,0.00,N,5,-200,
20240226,52700,52700,53100,52100,1911645,100437585889,00,0.00,N,5,-100,
20240219,52800,52100,53700,52000,3182299,168313175205,00,0.00,N,2,700,
20240213,52100,51000,52200,51000,2269776,117494181147,00,0.00,N,2,1300,
20240205,50800,50400,51500,49900,2841683,144223566200,00,0.00,N,2,500,
20240129,50300,49600,50900,49450,2810059,141228014888,00,0.00,N,2,700,
20240122,49600,49500,50000,49050,1684025,83210701750,00,0.00,N,2,150,
20240115,49450,49400,49800,49000,1527957,75399278250,00,0.00,N,2,50,
20240108,49400,49400,49500,48800,1864168,91499454652,00,0.00,N,2,50,
20240102,49350,49600,50000,49100,1398575,69200616200,00,0.00,N,5,-750,
20231226,50100,49950,50300,49100,2248229,111802415600,00,0.00,N,2,150,
20231218,49950,50400,50400,49550,2436085,121588625490,00,0.00,N,5,-450,
20231211,50400,50000,50600,49500,3918643,196078714150,00,0.00,N,2,500,
20231204,49900,50800,51100,49800,2925851,147346498500,00,0.00,N,5,-700,
20231127,50600,51900,52600,50500,9655038,501473821050,00,0.00,N,5,-1200,
20231120,51800,51900,52400,50800,2783075,144292694600,00,0.00,N,5,-100,
20231113,51900,49950,51900,49700,3390290,173729003621,00,0.00,N,2,2000,
20231106,49900,49550,50000,48350,3071416,151362096400,00,0.00,N,2,100,
20231030,49800,49600,50100,48850,2345452,115961908179,00,0.00,N,2,300,
20231023,49500,50000,50100,49100,1804806,89493543986,00,0.00,N,5,-400,
20231016,49900,48850,50300,48800,2317347,115481051750,00,0.00,N,2,750,
20231010,49150,48950,50400,48450,2444386,120248161300,00,0.00,N,2,800,
20231004,48350,51400,51800,47600,3866021,189670599028,00,0.00,N,5,-3650,
20230925,52000,51300,52200,49900,2800701,143620399200,00,0.00,N,2,900,
20230918,51100,50000,51300,49800,4514796,228718280644,00,0.00,N,2,700,
20230911,50400,48400,50500,48200,3248583,161188995750,00,0.00,N,2,1650,
20230904,48750,47850,48850,47300,1953789,93723316700,00,0.00,N,2,850,
20230828,47900,47400,48600,47200,2291719,109736335700,00,0.00,N,2,750,
20230821,47150,47350,47650,46800,1857591,87687788900,00,0.00,N,5,-100,
20230814,47250,46800,47550,46800,2090329,98819732750,00,0.00,N,2,500,
20230807,46750,46250,47500,46150,2863205,133835852375,00,0.00,N,2,350,
20230731,46400,46000,46800,45550,2569089,118992345200,00,0.00,N,2,600,
20230724,45800,45550,46500,44050,3396142,153501811050,00,0.00,N,2,300,
20230717,45500,45800,46200,44800,1879633,85333559300,00,0.00,N,5,-550,
20230710,46050,43500,46450,43300,2933138,132908476700,00,0.00,N,2,2500,
20230703,43550,46200,46750,43500,4452945,199667910589,00,0.00,N,5,-3050,
20230626,46600,47400,47900,46250,3010750,141847546200,00,0.00,N,5,-800,
20230619,47400,47100,47650,46750,2490088,117459770250,00,0.00,N,2,200,
20230612,47200,49200,49500,47200,4224777,203005720775,00,0.00,N,5,-1950,
20230605,49150,49250,50100,48900,2316288,114599667175,00,0.00,N,2,100,
20230530,49050,49650,50300,49000,1574345,78181282650,00,0.00,N,5,-550,
20230522,49600,49900,50300,49300,1538962,76619628688,00,0.00,N,5,-300,
20230515,49900,50000,50600,49050,2230319,111180713900,00,0.00,N,5,-400,
20230508,50300,48400,50800,48150,3620302,179004560900,00,0.00,N,2,2200,
20230502,48100,47350,48350,47200,915854,43897568900,00,0.00,N,2,400,
20230424,47700,48300,48300,47200,2248580,107284735750,00,0.00,N,5,-900,
20230417,48600,48300,48950,47800,1626723,78590552200,00,0.00,N,2,300,
20230410,48300,47300,48700,47100,2621600,125351529377,00,0.00,N,2,700,
20230403,47600,47750,48300,47000,2023515,96512271900,00,0.00,N,5,-700,
20230327,48300,48750,48950,47200,3373979,162688114600,00,0.00,N,5,-50,
20230320,48350,46900,48800,46900,3889136,187222882100,00,0.00,N,2,1500,
20230313,46850,46500,47600,45850,3231939,151556419700,00,0.00,N,2,250,
20230306,46600,45550,47600,45400,4498369,211253106350,00,0.00,N,2,1000,
20230227,45600,45000,45600,44500,2986579,134848062525,00,0.00,N,2,500,
20230220,45100,44800,45450,44600,4418115,198933194959,00,0.00,N,2,700,
20230213,44400,47050,48050,43850,8942705,408654247600,00,0.00,N,5,-2600,
20230206,47000,46350,47200,46150,8420573,391781552512,00,0.00,N,2,650,
20230130,46350,47850,48050,46050,4364009,203746930201,00,0.00,N,5,-1500,
20230125,47850,47350,47950,46100,3530334,164966543900,00,0.00,N,2,950,
20230116,46900,46150,47500,46050,3170396,148649857611,00,0.00,N,2,1000,
20230109,45900,47900,47950,45700,5384803,250929983852,00,0.00,N,5,-1700,
20230102,47600,47400,47800,46500,2572025,121291299550,00,0.00,N,2,200,
20221226,47400,49100,49450,47400,1834425,89334116300,00,0.00,N,5,-1600,
20221219,49000,48750,49150,48400,2217064,108013826850,00,0.00,N,2,200,
20221212,48800,50200,50200,48750,2583132,127585765391,00,0.00,N,5,-1200,
20221205,50000,50700,51300,49900,2827641,142627715779,00,0.00,N,5,-300,
20221128,50300,50000,50700,49450,2421609,121335541402,00,0.00,N,2,300,
20221121,50000,49650,50500,49150,1772028,88515693269,00,0.00,N,2,450,
20221114,49550,50700,50900,49550,2728102,136428410150,00,0.00,N,5,-950,
20221107,50500,50000,51500,49900,3319541,168153434923,00,0.00,N,5,-100,
20221031,50600,50200,50900,49700,1736227,87310088148,00,0.00,N,2,400,
20221024,50200,49850,50700,49000,1930848,96055949400,00,0.00,N,2,600,
20221017,49600,49250,50700,48800,2236880,111238421200,00,0.00,N,5,-100,
20221011,49700,50000,50200,48300,2035569,100173886850,00,0.00,N,5,-500,
20221004,50200,50400,51500,50000,3174031,161150937600,00,0.00,N,5,-600,
20220926,50800,52100,53700,50000,5451648,282461145575,00,0.00,N,5,-1900,
20220919,52700,52200,52800,51300,3085684,159900009650,00,0.00,N,2,300,
20220913,52400,51500,52400,50500,4271682,220552401000,00,0.00,N,2,500,
20220905,51900,52400,53000,51000,2635975,136453209300,00,0.00,N,5,-700,
20220829,52600,50800,53000,50700,7121479,371113684731,00,0.00,N,2,1300,
20220822,51300,51000,52400,50700,4111246,212068705856,00,0.00,N,2,300,
20220816,51000,52000,52200,50700,3408175,174529683462,00,0.00,N,5,-900,
20220808,51900,53100,54000,51600,2927159,153611023100,00,0.00,N,5,-1100,
20220801,53000,53000,53900,52600,1523602,81022447500,00,0.00,N,5,-600,
20220725,53600,51800,53700,51600,1813428,95436603100,00,0.00,N,2,1800,
20220718,51800,54500,55200,51500,2906175,155117592872,00,0.00,N,5,-1700,
20220711,53500,54100,56200,53300,3329799,182634372229,00,0.00,N,5,-500,
20220704,54000,52900,54700,52500,3109644,167288166800,00,0.00,N,2,1200,
20220627,52800,54800,54900,52000,3769997,201283942226,00,0.00,N,5,-1600,
20220620,54400,52900,54800,51500,3449431,182737667162,00,0.00,N,2,2500,
20220613,51900,55100,55500,49800,6132461,322129135497,00,0.00,N,5,-3900,
20220607,55800,56400,56600,55100,2562165,143180719300,00,0.00,N,5,-800,
20220530,56600,57600,58100,56100,3448938,195952230976,00,0.00,N,5,-600,
20220523,57200,58200,58400,56300,3099593,176346237200,00,0.00,N,5,-1000,
20220516,58200,61200,61200,57500,3919676,231224289550,00,0.00,N,5,-2800,
20220509,61000,57800,61900,57000,4075119,241871340300,00,0.00,N,2,3200,
20220502,57800,56800,58800,56300,1835936,106127280200,00,0.00,N,2,800,
20220425,57000,60800,60900,55100,4849306,277276430710,00,0.00,N,5,-4600,
20220418,61600,59100,62000,58800,2664837,162823118300,00,0.00,N,2,2100,
20220411,59500,59900,63100,58500,5114947,311456980200,00,0.00,N,5,-1000,
20220404,60500,57100,60500,56800,3194433,187256956600,00,0.00,N,2,3300,
20220328,57200,57100,58800,56100,2929046,167701653200,00,0.00,N,2,200,
20220321,57000,58100,58500,56600,2272985,130462512800,00,0.00,N,5,-1100,
20220314,58100,57100,59800,56700,3318861,193023458250,00,0.00,N,2,1000,
20220307,57100,55600,57300,55400,2418975,136419200600,00,0.00,N,2,700,
20220228,56400,54100,56400,54000,2773589,152669342342,00,0.00,N,2,2500,
20220221,53900,54500,55200,53700,1943498,105830758900,00,0.00,N,5,-1100,
20220214,55000,54900,55900,54400,2297963,126660907834,00,0.00,N,2,100,
20220207,54900,56300,56800,54800,4738580,263530325265,00,0.00,N,5,-1500,
20220203,56400,56000,57300,55900,1944663,109843185050,00,0.00,N,3,0,
20220124,56400,57200,57500,55000,3837979,214896939330,00,0.00,N,5,-900,
20220117,57300,56500,57400,55200,3621651,204101801900,00,0.00,N,2,1000,
20220110,56300,56000,57100,55500,3591335,201736642800,00,0.00,N,5,-100,
20220103,56400,57600,58900,56000,4799704,275188339080,00,0.00,N,5,-1500,
20211227,57900,61700,61800,57200,4070017,242622672500,00,0.00,N,5,-3800,
20211220,61700,61300,63100,60500,4424168,273822994300,00,0.00,N,2,800,
20211213,60900,55800,61600,55300,6263193,364519208700,00,0.00,N,2,5100,
20211206,55800,56400,56900,54500,5596231,311891034089,00,0.00,N,5,-1000,
20211129,56800,53400,60000,50000,20938139,1166182024100,00,0.00,N,2,3401,
20211122,53399,53399,53399,53399,0,0,00,0.00,N,3,0,
20211115,53399,53399,53399,53399,0,0,00,0.00,N,3,0,
20211108,53399,53399,53399,53399,0,0,00,0.00,N,3,0,
20211101,53399,53399,53399,53399,0,0,00,0.00,N,3,0,
20211025,53399,54435,54952,52623,7247035,387657355000,00,0.00,N,5,-432,
20211018,53831,51847,54090,50553,12279481,638548623400,00,0.00,N,2,2071,
20211012,51760,52537,53486,51588,8147291,424333343500,00,0.00,N,5,-777,
20211005,52537,55815,56764,52105,9109672,495598918876,00,0.00,N,5,-3882,
20210927,56419,53054,56764,53054,11268360,625075153429,00,0.00,N,2,3192,
20210923,53227,51588,53831,51502,2943808,156218598000,00,0.00,N,2,1294,
20210913,51933,52537,53054,51847,5058230,264438549000,00,0.00,N,5,-1035,
20210906,52968,52623,53658,51674,9348956,490030514141,00,0.00,N,2,259,
20210830,52709,50380,54176,49776,28314774,1468299636545,00,0.00,N,2,3019,
20210823,49690,50208,51933,49517,7552696,382397034000,00,0.00,N,2,604,
20210817,49086,52796,53054,48741,8267926,416598557000,00,0.00,N,5,-3710,
20210809,52796,52623,54090,50380,8926170,470233419250,00,0.00,N,2,87,
20210802,52709,52192,53399,51157,4111306,215480784500,00,0.00,N,2,776,
20210726,51933,52796,54348,51933,5646826,298903539000,00,0.00,N,5,-690,
20210719,52623,55211,56764,52278,8529765,461253814004,00,0.00,N,5,-2933,
20210712,55556,55901,56936,54866,4735411,264295230738,00,0.00,N,3,0,