KissMeData/072710/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,64900,63700,65600,63600,43363,2811444300,00,0.00,N,2,1200,
20250210,63700,62900,63900,62400,22414,1412132200,00,0.00,N,2,200,
20250203,63500,63700,64700,62600,19378,1226984800,00,0.00,N,5,-200,
20250131,63700,63000,64500,62900,2713,172797000,00,0.00,N,2,500,
20250120,63200,63400,64400,62600,11185,709031000,00,0.00,N,5,-100,
20250113,63300,63100,63300,62300,9776,613249200,00,0.00,N,2,100,
20250106,63200,63500,64000,62800,11427,724890400,00,0.00,N,5,-300,
20241230,63500,64100,64300,62700,14121,895632000,00,0.00,N,5,-800,
20241223,64300,65700,66100,64000,15644,1021779300,00,0.00,N,5,-1200,
20241216,65500,64700,65800,64500,10707,698154900,00,0.00,N,2,800,
20241209,64700,64200,65100,62100,35895,2272685900,00,0.00,N,2,400,
20241202,64300,66000,66400,64300,20568,1339812800,00,0.00,N,5,-1700,
20241125,66000,65800,67000,65300,15239,1005127500,00,0.00,N,2,300,
20241118,65700,64200,66200,64000,14635,955195600,00,0.00,N,2,1500,
20241111,64200,67600,67600,63200,36409,2362032000,00,0.00,N,5,-3400,
20241104,67600,67800,69200,66600,24427,1649679600,00,0.00,N,2,500,
20241028,67100,66300,68100,66300,13985,940322400,00,0.00,N,2,100,
20241021,67000,67100,68000,66000,17875,1194888100,00,0.00,N,2,300,
20241014,66700,66500,68000,66300,14538,973073800,00,0.00,N,2,200,
20241007,66500,67000,67600,65900,19192,1280590300,00,0.00,N,3,0,
20240930,66500,66400,67700,65900,7726,513371600,00,0.00,N,2,200,
20240923,66300,66200,67600,66100,14913,994733700,00,0.00,N,2,300,
20240919,66000,65400,66400,64800,7169,469268600,00,0.00,N,2,700,
20240909,65300,65500,66400,64800,13727,896246200,00,0.00,N,5,-500,
20240902,65800,67400,67800,65100,15692,1041315400,00,0.00,N,5,-1200,
20240826,67000,67800,68700,66400,12020,803698600,00,0.00,N,5,-600,
20240819,67600,68100,69600,67000,13148,890806200,00,0.00,N,5,-500,
20240812,68100,68300,69800,67200,12587,858583100,00,0.00,N,2,100,
20240805,68000,68200,69700,64900,42808,2869882600,00,0.00,N,5,-1800,
20240729,69800,69900,71400,68400,27342,1910597500,00,0.00,N,5,-100,
20240722,69900,71300,71300,69500,27818,1948872300,00,0.00,N,5,-1100,
20240715,71000,71500,72100,69800,30837,2172033600,00,0.00,N,3,0,
20240708,71000,72300,73100,69500,43464,3086874000,00,0.00,N,5,-1300,
20240701,72300,77300,77300,71400,42232,3089844600,00,0.00,N,5,-4300,
20240624,76600,77900,78100,75200,25524,1951687800,00,0.00,N,5,-1200,
20240617,77800,80000,85400,75800,102320,8171269300,00,0.00,N,5,-1200,
20240610,79000,72900,80700,72200,108408,8318328000,00,0.00,N,2,5700,
20240603,73300,72000,73800,71000,31764,2299387200,00,0.00,N,2,2300,
20240527,71000,70000,72900,69100,49938,3550753700,00,0.00,N,2,1400,
20240520,69600,69800,71200,68100,39177,2723535200,00,0.00,N,2,400,
20240513,69200,66900,69900,66900,33494,2288903700,00,0.00,N,2,2700,
20240507,66500,67000,67200,66100,10736,716134800,00,0.00,N,5,-100,
20240429,66600,65900,66900,65900,10383,690255700,00,0.00,N,2,200,
20240422,66400,64100,66500,64100,9890,649352500,00,0.00,N,2,2300,
20240415,64100,64000,64900,63400,13324,852958000,00,0.00,N,5,-400,
20240408,64500,66100,66100,64200,11193,727353100,00,0.00,N,5,-1600,
20240401,66100,66400,67400,65600,15826,1049178600,00,0.00,N,5,-700,
20240325,66800,69800,69800,66600,29793,2033459800,00,0.00,N,5,-2200,
20240318,69000,68700,69100,67300,12764,869798500,00,0.00,N,2,800,
20240311,68200,67800,68800,66900,15435,1045417300,00,0.00,N,2,400,
20240304,67800,67000,68500,66700,20512,1386974500,00,0.00,N,2,800,
20240226,67000,68400,68500,65600,20329,1355178600,00,0.00,N,5,-1000,
20240219,68000,67400,69900,65700,58027,3929922100,00,0.00,N,2,900,
20240213,67100,68800,68900,66500,17181,1161041800,00,0.00,N,5,-1400,
20240205,68500,68700,69600,66800,31903,2171863800,00,0.00,N,3,0,
20240129,68500,62500,69200,62300,55657,3675543700,00,0.00,N,2,6000,
20240122,62500,61500,63000,61500,7824,486725100,00,0.00,N,2,1000,
20240115,61500,63500,63500,61500,13700,852356800,00,0.00,N,5,-1500,
20240108,63000,64100,64900,62500,26213,1660346800,00,0.00,N,5,-400,
20240102,63400,64900,65100,63400,17866,1146463600,00,0.00,N,5,-1400,
20231226,64800,66600,66700,64100,44487,2936888500,00,0.00,N,5,-1600,
20231218,66400,65900,66800,65800,21353,1414293900,00,0.00,N,2,500,
20231211,65900,66000,66600,65700,15004,991382500,00,0.00,N,5,-100,
20231204,66000,65200,66400,65000,17151,1129016300,00,0.00,N,2,800,
20231127,65200,65800,65800,64800,17018,1108318000,00,0.00,N,5,-600,
20231120,65800,65200,66400,64500,32634,2124293700,00,0.00,N,2,900,
20231113,64900,66000,66200,64500,31080,2028353300,00,0.00,N,5,-800,
20231106,65700,66700,66700,64600,16935,1107683500,00,0.00,N,2,500,
20231030,65200,64500,66100,64500,25852,1690865500,00,0.00,N,2,500,
20231023,64700,63900,65000,63200,19621,1258084700,00,0.00,N,2,800,
20231016,63900,63900,64500,63000,13681,870684800,00,0.00,N,2,200,
20231010,63700,64800,65100,63300,26669,1707688100,00,0.00,N,5,-900,
20231004,64600,65500,65500,63900,20055,1290192900,00,0.00,N,5,-800,
20230925,65400,65300,65500,64500,10854,704936000,00,0.00,N,3,0,
20230918,65400,66000,66300,64800,10672,697895400,00,0.00,N,5,-600,
20230911,66000,66500,66500,65000,17176,1121559600,00,0.00,N,2,400,
20230904,65600,67800,67900,65500,31642,2102177500,00,0.00,N,5,-2200,
20230828,67800,68400,68400,66800,14362,964783800,00,0.00,N,3,0,
20230821,67800,69700,69800,67700,12999,888122500,00,0.00,N,5,-1700,
20230814,69500,69800,71200,66900,32093,2221930400,00,0.00,N,2,300,
20230807,69200,66800,70300,66200,26666,1821112500,00,0.00,N,2,2500,
20230731,66700,66600,67600,66000,6630,441102300,00,0.00,N,2,300,
20230724,66400,67500,67500,63800,23045,1499289100,00,0.00,N,5,-900,
20230717,67300,68000,69800,66100,10256,687996500,00,0.00,N,5,-1300,
20230710,68600,66200,68800,65400,12749,853467800,00,0.00,N,2,2400,
20230703,66200,68000,69000,65900,19430,1302244100,00,0.00,N,5,-1700,
20230626,67900,67500,69300,66600,15665,1058780100,00,0.00,N,2,400,
20230619,67500,70700,71200,67100,32639,2247072900,00,0.00,N,5,-4100,
20230612,71600,74600,74600,71100,19161,1386406100,00,0.00,N,5,-2500,
20230605,74100,72800,74400,72800,10923,804633000,00,0.00,N,2,1300,
20230530,72800,73200,73600,72200,11910,867751300,00,0.00,N,5,-400,
20230522,73200,73200,74200,72400,13720,1008822300,00,0.00,N,5,-300,
20230515,73500,69700,74000,69700,47669,3469049700,00,0.00,N,2,3100,
20230508,70400,70200,71900,69500,10951,772898100,00,0.00,N,5,-600,
20230502,71000,69800,72100,69200,9345,661992400,00,0.00,N,2,1200,
20230424,69800,69100,70800,66800,16982,1173598600,00,0.00,N,5,-400,
20230417,70200,71000,71400,69300,9305,651729000,00,0.00,N,5,-800,
20230410,71000,69900,71900,68700,15130,1065406900,00,0.00,N,2,1100,
20230403,69900,68000,71300,67400,20953,1460507300,00,0.00,N,2,1900,
20230327,68000,66000,68600,65000,13501,903393000,00,0.00,N,2,2000,
20230320,66000,66400,67500,65400,9604,636738100,00,0.00,N,5,-400,
20230313,66400,67200,68500,65900,20318,1350330200,00,0.00,N,5,-2400,
20230306,68800,69900,70700,68100,11175,773221400,00,0.00,N,5,-1900,
20230227,70700,70000,71400,68400,9867,692059400,00,0.00,N,2,100,
20230220,70600,66800,71500,66500,19736,1363178400,00,0.00,N,2,3900,
20230213,66700,68100,68200,65900,11572,778686800,00,0.00,N,5,-1400,
20230206,68100,66200,68500,65800,13462,904398400,00,0.00,N,2,1900,
20230130,66200,66900,67400,65900,6359,421893800,00,0.00,N,5,-1200,
20230125,67400,68000,68000,66800,4239,285416000,00,0.00,N,5,-300,
20230116,67700,67400,68300,66300,6787,455608900,00,0.00,N,2,400,
20230109,67300,66000,68700,66000,5527,368807200,00,0.00,N,2,1300,
20230102,66000,66800,66800,64200,7267,477911900,00,0.00,N,5,-500,
20221226,66500,68400,68900,65500,7230,486305100,00,0.00,N,5,-1900,
20221219,68400,68300,69400,67300,8127,556720100,00,0.00,N,2,200,
20221212,68200,68000,68300,66900,7736,524088700,00,0.00,N,2,700,
20221205,67500,65600,67600,65100,11993,796547700,00,0.00,N,2,2400,
20221128,65100,64200,65600,63400,8142,524770400,00,0.00,N,2,900,
20221121,64200,64200,65100,63500,4594,294185100,00,0.00,N,5,-500,
20221114,64700,64000,65000,63600,8582,552146900,00,0.00,N,2,700,
20221107,64000,63100,64300,62400,4739,300076800,00,0.00,N,2,900,
20221031,63100,61800,63500,61100,6108,376895400,00,0.00,N,2,1900,
20221024,61200,61400,61800,60000,5319,323150100,00,0.00,N,5,-200,
20221017,61400,58900,62100,58400,6865,416407100,00,0.00,N,2,1900,
20221011,59500,61900,61900,58300,18890,1124811600,00,0.00,N,5,-2500,
20221004,62000,62900,63800,61400,9338,582602600,00,0.00,N,5,-600,
20220926,62600,66400,70700,59600,35865,2283099600,00,0.00,N,5,-3800,
20220919,66400,67200,69400,66100,9152,611116900,00,0.00,N,5,-700,
20220913,67100,68100,68400,66900,6900,466188900,00,0.00,N,5,-800,
20220905,67900,67300,68800,66800,4789,322595200,00,0.00,N,2,600,
20220829,67300,67300,68000,66600,8189,551118600,00,0.00,N,5,-1500,
20220822,68800,67400,70600,67400,13379,922543100,00,0.00,N,2,400,
20220816,68400,68500,69000,67700,9523,651115700,00,0.00,N,5,-100,
20220808,68500,67900,68800,67700,18817,1281310800,00,0.00,N,2,800,
20220801,67700,67400,67900,66600,9348,630476700,00,0.00,N,5,-100,
20220725,67800,67300,68000,67000,4451,300568700,00,0.00,N,2,500,
20220718,67300,67400,67600,66500,6086,408391200,00,0.00,N,2,500,
20220711,66800,69000,69000,65900,12963,869474200,00,0.00,N,5,-1600,
20220704,68400,68100,69300,67100,9143,624062200,00,0.00,N,2,500,
20220627,67900,68800,69700,66700,7895,536729700,00,0.00,N,5,-300,
20220620,68200,70200,70200,66300,12156,820613900,00,0.00,N,5,-2100,
20220613,70300,72300,72300,67600,14114,985568700,00,0.00,N,5,-2100,
20220607,72400,72600,72600,71500,4696,338339000,00,0.00,N,5,-200,
20220530,72600,71700,74000,71700,9236,668605500,00,0.00,N,2,900,
20220523,71700,72000,72000,70600,6858,487364500,00,0.00,N,5,-300,
20220516,72000,72100,72600,71000,7741,555120400,00,0.00,N,3,0,
20220509,72000,73400,73500,71400,9960,717561000,00,0.00,N,5,-1400,
20220502,73400,74200,74800,72700,6184,456024400,00,0.00,N,5,-1600,
20220425,75000,75300,76600,74100,16248,1223561500,00,0.00,N,5,-300,
20220418,75300,73900,76700,73600,19239,1443122200,00,0.00,N,2,1400,
20220411,73900,73500,73900,72600,4664,341949900,00,0.00,N,2,400,
20220404,73500,72200,74400,72100,15425,1125933400,00,0.00,N,2,1000,
20220328,72500,72100,72700,71700,11195,809228800,00,0.00,N,2,400,
20220321,72100,72100,72500,71700,19046,1372034400,00,0.00,N,3,0,
20220314,72100,71700,72400,70900,7832,561786600,00,0.00,N,2,600,
20220307,71500,73600,73700,70100,18487,1322450900,00,0.00,N,5,-2100,
20220228,73600,73500,74100,72900,8572,629406800,00,0.00,N,2,100,
20220221,73500,73500,74500,72900,12565,923840400,00,0.00,N,5,-900,
20220214,74400,74700,74800,72400,30019,2203158000,00,0.00,N,5,-600,
20220207,75000,75900,77500,74000,36559,2776267800,00,0.00,N,5,-1000,
20220203,76000,76200,76600,74300,10806,818679300,00,0.00,N,2,1900,
20220124,74100,75700,76300,72600,24893,1860516500,00,0.00,N,5,-1700,
20220117,75800,77100,78000,75500,13507,1034633300,00,0.00,N,5,-1100,
20220110,76900,76700,76900,75700,16389,1248931300,00,0.00,N,2,600,
20220103,76300,75400,76500,75400,18954,1440293800,00,0.00,N,2,500,
20211227,75800,76400,77300,75100,34073,2612287600,00,0.00,N,5,-600,
20211220,76400,77200,77300,75900,8192,626192100,00,0.00,N,5,-300,
20211213,76700,76200,77700,75700,12101,928935800,00,0.00,N,2,1000,
20211206,75700,76000,77000,74800,7336,555762300,00,0.00,N,5,-900,
20211129,76600,74900,77100,73000,11570,862751200,00,0.00,N,2,300,
20211122,76300,77300,78400,75900,11203,867549000,00,0.00,N,5,-1400,
20211115,77700,77700,78300,76900,17498,1360851500,00,0.00,N,2,200,
20211108,77500,78400,78400,76700,19758,1536588900,00,0.00,N,5,-400,
20211101,77900,77400,78900,77000,16317,1267073700,00,0.00,N,2,500,
20211025,77400,78400,78700,77000,11085,862133600,00,0.00,N,5,-1000,
20211018,78400,78000,79200,76700,15810,1233782900,00,0.00,N,2,400,
20211012,78000,75500,79100,74200,28272,2171980300,00,0.00,N,2,2500,
20211005,75500,74000,75500,73000,11848,876179800,00,0.00,N,2,1500,
20210927,74000,75200,75200,73600,12823,952777100,00,0.00,N,5,-1200,
20210923,75200,75800,75900,74000,5995,449726300,00,0.00,N,5,-800,
20210913,76000,76000,76400,75300,8886,674192900,00,0.00,N,2,300,
20210906,75700,76400,76800,74600,13112,990429900,00,0.00,N,5,-600,
20210830,76300,75800,76800,75000,6113,464543700,00,0.00,N,2,800,
20210823,75500,73300,76800,73300,15258,1148472300,00,0.00,N,2,2200,
20210817,73300,77400,77700,73300,25538,1926332900,00,0.00,N,5,-4600,
20210809,77900,79800,79800,77400,25889,2029167100,00,0.00,N,5,-1900,
20210802,79800,79700,80500,79200,11745,934980000,00,0.00,N,2,300,
20210726,79500,80800,81000,79300,19442,1554685900,00,0.00,N,5,-900,
20210719,80400,82000,82300,79900,18549,1494779200,00,0.00,N,5,-1600,
20210712,82000,79800,82500,79200,43626,3529278100,00,0.00,N,2,2200,