KissMeData/134380/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,77200,76600,78600,75500,402,30938900,00,0.00,N,2,600,
20250210,76600,75200,77800,75000,799,61415500,00,0.00,N,2,100,
20250203,76500,76500,78400,76000,812,61940600,00,0.00,N,5,-1500,
20250131,78000,78800,78800,76500,172,13212000,00,0.00,N,2,700,
20250120,77300,78100,80000,77000,608,47260600,00,0.00,N,5,-1900,
20250113,79200,79400,79400,78200,219,17303400,00,0.00,N,2,400,
20250106,78800,78600,80000,78000,6083,484688600,00,0.00,N,2,200,
20241230,78600,75400,79800,75400,377,29267200,00,0.00,N,2,1700,
20241223,76900,80100,80100,76900,802,62651600,00,0.00,N,5,-3100,
20241216,80000,79500,81900,79000,1142,91089100,00,0.00,N,2,100,
20241209,79900,78000,82200,77300,2665,210505500,00,0.00,N,2,2000,
20241202,77900,78500,79900,76500,6337,492234600,00,0.00,N,5,-600,
20241125,78500,77000,79600,76600,2685,210237200,00,0.00,N,2,1500,
20241118,77000,79500,79900,77000,1501,116863600,00,0.00,N,5,-2500,
20241111,79500,79100,80100,78600,2482,196013500,00,0.00,N,2,400,
20241104,79100,80000,80000,79100,437,34701500,00,0.00,N,5,-500,
20241028,79600,80000,80000,79100,2550,203231500,00,0.00,N,5,-400,
20241021,80000,79500,80300,79500,2139,170761900,00,0.00,N,2,500,
20241014,79500,79800,80500,79400,879,70167200,00,0.00,N,5,-500,
20241007,80000,80400,80400,79100,942,75019200,00,0.00,N,2,900,
20240930,79100,80000,80500,79100,2239,178884600,00,0.00,N,5,-1000,
20240923,80100,80400,80500,79000,1203,95516600,00,0.00,N,5,-300,
20240919,80400,82900,82900,80300,237,19057900,00,0.00,N,2,100,
20240909,80300,80700,80800,79700,400,32193000,00,0.00,N,5,-100,
20240902,80400,80900,80900,78700,6684,535408100,00,0.00,N,2,1200,
20240826,79200,80800,80800,78000,2587,203931100,00,0.00,N,5,-1600,
20240819,80800,81000,86200,78000,1416,114860200,00,0.00,N,2,1300,
20240812,79500,81400,81400,79000,1388,110599500,00,0.00,N,5,-1000,
20240805,80500,79000,80500,76100,3402,266070200,00,0.00,N,2,800,
20240729,79700,80500,81000,79700,708,56697400,00,0.00,N,5,-600,
20240722,80300,82500,82500,79900,813,65503500,00,0.00,N,5,-400,
20240715,80700,80100,81200,79900,1510,121019800,00,0.00,N,2,600,
20240708,80100,81300,81300,79900,465,37286200,00,0.00,N,5,-100,
20240701,80200,81100,81400,80000,796,64062700,00,0.00,N,2,200,
20240624,80000,81000,81000,79500,2150,172127900,00,0.00,N,2,300,
20240617,79700,80500,81000,79100,954,76015800,00,0.00,N,5,-1500,
20240610,81200,81000,81900,80000,9788,792837100,00,0.00,N,2,500,
20240603,80700,77700,80700,77500,6804,543541700,00,0.00,N,2,2800,
20240527,77900,77500,79000,77000,2001,156091700,00,0.00,N,5,-100,
20240520,78000,78000,79500,77500,5621,440839800,00,0.00,N,2,1300,
20240513,76700,73000,77000,73000,5703,430908100,00,0.00,N,2,3700,
20240507,73000,72500,73200,71600,2419,175742900,00,0.00,N,2,1000,
20240429,72000,71500,72400,71500,308,22159600,00,0.00,N,2,500,
20240422,71500,70800,71500,70500,1885,133943000,00,0.00,N,2,700,
20240415,70800,69500,71100,69500,4064,285443500,00,0.00,N,2,300,
20240408,70500,70000,70600,69500,1625,113828000,00,0.00,N,2,400,
20240401,70100,71100,71100,70100,1473,104404700,00,0.00,N,5,-700,
20240325,70800,70400,70900,69900,889,62491000,00,0.00,N,2,400,
20240318,70400,69600,71100,69300,3387,237300400,00,0.00,N,2,600,
20240311,69800,70700,70700,69300,1242,86675900,00,0.00,N,5,-1200,
20240304,71000,70500,71000,69600,779,54923300,00,0.00,N,2,500,
20240226,70500,69500,71500,69500,3440,243528700,00,0.00,N,2,700,
20240219,69800,70800,71100,69200,1083,75480200,00,0.00,N,5,-1100,
20240213,70900,72000,72000,70900,614,43960500,00,0.00,N,5,-1100,
20240205,72000,71300,72600,71100,2221,159416000,00,0.00,N,2,1700,
20240129,70300,69100,70900,69000,4902,341028400,00,0.00,N,2,900,
20240122,69400,68000,70300,68000,709,48684400,00,0.00,N,2,700,
20240115,68700,71900,71900,68700,787,54983700,00,0.00,N,5,-2800,
20240108,71500,70000,72500,70000,4186,297076000,00,0.00,N,2,1500,
20240102,70000,71500,71500,69500,640,45185600,00,0.00,N,5,-1200,
20231226,71200,70200,71500,69500,746,52828500,00,0.00,N,2,1200,
20231218,70000,69900,71300,69100,1329,92282600,00,0.00,N,5,-600,
20231211,70600,72800,72800,69600,1133,79551100,00,0.00,N,5,-800,
20231204,71400,70000,73000,69500,5363,380216300,00,0.00,N,2,1900,
20231127,69500,68400,69500,67700,743,51323300,00,0.00,N,2,1100,
20231120,68400,68400,68400,67100,1132,76133400,00,0.00,N,2,400,
20231113,68000,67800,69200,67800,1666,114176100,00,0.00,N,2,200,
20231106,67800,67300,68200,66800,968,65208700,00,0.00,N,2,1000,
20231030,66800,66300,66900,66000,769,51310100,00,0.00,N,2,500,
20231023,66300,65600,66300,64000,2522,163239500,00,0.00,N,2,700,
20231016,65600,68800,68800,65300,1735,114295000,00,0.00,N,5,-200,
20231010,65800,65100,65900,65100,533,34798900,00,0.00,N,2,800,
20231004,65000,64100,65500,64000,837,53720200,00,0.00,N,2,900,
20230925,64100,66000,66000,63300,1706,110621600,00,0.00,N,5,-1900,
20230918,66000,71900,72300,66000,3280,222766200,00,0.00,N,5,-5100,
20230911,71100,70600,71200,69000,1090,76868500,00,0.00,N,2,900,
20230904,70200,73100,74000,70000,3610,262581100,00,0.00,N,5,-2900,
20230828,73100,69900,74700,68500,1616,116624700,00,0.00,N,2,3200,
20230821,69900,72500,73700,69900,14646,1074556500,00,0.00,N,5,-3000,
20230814,72900,71800,73000,70800,3144,226122900,00,0.00,N,2,1000,
20230807,71900,68900,71900,66000,6648,466605600,00,0.00,N,2,2900,
20230731,69000,67900,69800,67300,6267,425579700,00,0.00,N,2,1800,
20230724,67200,64000,68000,63700,20905,1347117400,00,0.00,N,2,3200,
20230717,64000,65000,65300,63800,22164,1428770200,00,0.00,N,5,-1000,
20230710,65000,64500,65300,63700,4691,303383900,00,0.00,N,2,600,
20230703,64400,65000,65000,63600,2859,183581000,00,0.00,N,5,-600,
20230626,65000,64200,65000,64200,10547,683656100,00,0.00,N,2,300,
20230619,64700,64700,65000,64300,5891,380755200,00,0.00,N,3,0,
20230612,64700,65000,65000,64500,10382,671994700,00,0.00,N,2,200,
20230605,64500,64700,64800,64500,25381,1642149100,00,0.00,N,5,-300,
20230530,64800,65100,65200,64700,4962,321773700,00,0.00,N,5,-300,
20230522,65100,65000,65400,64200,1940,125602900,00,0.00,N,2,100,
20230515,65000,64300,65000,63900,2665,171662100,00,0.00,N,2,700,
20230508,64300,64800,65000,64000,1479,95121000,00,0.00,N,5,-500,
20230502,64800,65100,65200,64500,1803,117086400,00,0.00,N,2,100,
20230424,64700,63500,64900,63200,849,54435200,00,0.00,N,2,1700,
20230417,63000,62900,63500,62600,1483,93167900,00,0.00,N,3,0,
20230410,63000,63300,63600,62500,1856,116786200,00,0.00,N,5,-600,
20230403,63600,63800,64000,63400,1269,80648400,00,0.00,N,2,300,
20230327,63300,62800,63900,62800,1147,72723300,00,0.00,N,2,300,
20230320,63000,62800,63200,62500,1059,66431300,00,0.00,N,2,100,
20230313,62900,63500,63600,62900,1294,81713000,00,0.00,N,5,-800,
20230306,63700,64200,64500,63700,3956,252959600,00,0.00,N,5,-900,
20230227,64600,64300,64800,64000,816,52391200,00,0.00,N,2,400,
20230220,64200,64600,64700,64000,1292,82868700,00,0.00,N,5,-300,
20230213,64500,64800,64800,64100,867,55706900,00,0.00,N,2,200,
20230206,64300,64500,65300,64200,3162,203348800,00,0.00,N,5,-200,
20230130,64500,67200,67200,64500,2855,186005400,00,0.00,N,5,-2700,
20230125,67200,67000,67600,66300,301,20076000,00,0.00,N,5,-200,
20230116,67400,68200,68200,67200,319,21624100,00,0.00,N,2,300,
20230109,67100,67000,68400,67000,2178,147707000,00,0.00,N,2,800,
20230102,66300,68500,68500,64900,1554,102183700,00,0.00,N,5,-2400,
20221226,68700,68200,69500,68200,1338,91735100,00,0.00,N,2,500,
20221219,68200,69000,69700,67200,3342,228325600,00,0.00,N,5,-800,
20221212,69000,69600,70900,67800,7253,503558200,00,0.00,N,5,-600,
20221205,69600,65300,70700,65300,7194,490118500,00,0.00,N,2,4300,
20221128,65300,64200,65900,62600,2825,181251500,00,0.00,N,2,1500,
20221121,63800,62300,63800,62200,1908,119921300,00,0.00,N,2,1300,
20221114,62500,62000,64600,61300,6372,401820600,00,0.00,N,2,800,
20221107,61700,59500,71900,58500,16681,1048290900,00,0.00,N,2,2300,
20221031,59400,59900,60800,59000,1648,98190600,00,0.00,N,5,-900,
20221024,60300,59800,61200,59800,1326,80301000,00,0.00,N,5,-300,
20221017,60600,59000,60900,58900,1106,66496800,00,0.00,N,2,800,
20221011,59800,61900,61900,59600,1431,86182500,00,0.00,N,5,-2500,
20221004,62300,61600,63100,61600,649,40485000,00,0.00,N,2,800,
20220926,61500,64900,64900,61300,2471,154259300,00,0.00,N,5,-3700,
20220919,65200,65700,66400,65200,1759,115048900,00,0.00,N,5,-600,
20220913,65800,67400,67700,65600,2475,166478300,00,0.00,N,5,-1200,
20220905,67000,65000,67200,65000,2883,189070000,00,0.00,N,2,1400,
20220829,65600,74000,74000,65300,21829,1511374700,00,0.00,N,5,-9400,
20220822,75000,68000,75600,66600,13236,936053300,00,0.00,N,2,7900,
20220816,67100,66800,68200,66800,776,52149600,00,0.00,N,2,300,
20220808,66800,66600,67800,66200,1757,117562100,00,0.00,N,2,200,
20220801,66600,66400,66700,66100,1179,78334600,00,0.00,N,2,200,
20220725,66400,66300,66900,65800,511,33923400,00,0.00,N,2,600,
20220718,65800,66300,66600,65200,1428,94204600,00,0.00,N,5,-500,
20220711,66300,66700,66800,64900,2155,141662400,00,0.00,N,2,200,
20220704,66100,67400,73000,65700,6386,434664900,00,0.00,N,5,-200,
20220627,66300,67400,67700,66200,2726,182475800,00,0.00,N,3,0,
20220620,66300,68000,68900,66000,3926,262157600,00,0.00,N,5,-1700,
20220613,68000,70000,85000,67300,99432,7649575100,00,0.00,N,5,-2000,
20220607,70000,69300,70300,68500,3101,216362800,00,0.00,N,2,700,
20220530,69300,69200,70200,68600,687,47436700,00,0.00,N,2,500,
20220523,68800,69500,71000,68500,3276,225809800,00,0.00,N,5,-200,
20220516,69000,69800,71300,68600,8381,579848200,00,0.00,N,5,-800,
20220509,69800,70900,71200,69500,3453,241036000,00,0.00,N,5,-1200,
20220502,71000,71300,71600,70500,1014,72062300,00,0.00,N,5,-300,
20220425,71300,71000,71900,70800,1744,124179600,00,0.00,N,3,0,
20220418,71300,72000,72200,71300,1258,90367600,00,0.00,N,5,-700,
20220411,72000,72000,72000,71100,1450,103738200,00,0.00,N,3,0,
20220404,72000,71400,72000,70700,2138,152827000,00,0.00,N,2,600,
20220328,71400,71900,75100,70500,1639,117075700,00,0.00,N,5,-100,
20220321,71500,71200,72700,70600,1743,124472900,00,0.00,N,2,300,
20220314,71200,71600,72300,70600,1364,96946100,00,0.00,N,5,-400,
20220307,71600,71100,78000,70500,1307,94140700,00,0.00,N,2,100,
20220228,71500,72400,73000,71100,1137,81484800,00,0.00,N,5,-900,
20220221,72400,73300,74300,71400,4353,314998700,00,0.00,N,5,-900,
20220214,73300,74700,75600,73000,2922,215803900,00,0.00,N,5,-1600,
20220207,74900,76300,77300,74900,4675,352202600,00,0.00,N,5,-1500,
20220203,76400,76900,77600,75400,1211,91875500,00,0.00,N,5,-500,
20220124,76900,77800,77800,75100,2915,221388300,00,0.00,N,5,-900,
20220117,77800,77600,79500,77000,1487,115718900,00,0.00,N,3,0,
20220110,77800,79900,81000,77000,2479,194058400,00,0.00,N,5,-1500,
20220103,79300,81200,84000,79100,2253,179351800,00,0.00,N,5,-1900,
20211227,81200,82800,83000,81200,907,74275200,00,0.00,N,5,-1500,
20211220,82700,82100,83400,81600,44527,3677101800,00,0.00,N,2,1500,
20211213,81200,80500,84000,80300,3310,268265900,00,0.00,N,2,1000,
20211206,80200,78100,80700,78000,5677,453599400,00,0.00,N,2,2200,
20211129,78000,78000,79500,77800,728,57287500,00,0.00,N,3,0,
20211122,78000,78400,78900,77900,2642,206220600,00,0.00,N,5,-700,
20211115,78700,78600,79400,78600,1216,95815600,00,0.00,N,2,100,
20211108,78600,79500,79500,77800,2862,223966700,00,0.00,N,5,-900,
20211101,79500,80400,80400,79300,1626,129910000,00,0.00,N,5,-600,
20211025,80100,80400,81000,80000,601,48397400,00,0.00,N,5,-300,
20211018,80400,83000,83000,79800,2547,205342700,00,0.00,N,5,-1300,
20211012,81700,79600,81700,79500,3648,295214300,00,0.00,N,2,2300,
20211005,79400,79800,79900,78300,980,77194300,00,0.00,N,2,200,
20210927,79200,79900,80400,79000,1064,84327600,00,0.00,N,2,100,
20210923,79100,78800,79800,78800,827,65482000,00,0.00,N,5,-300,
20210913,79400,78600,80600,76000,2192,171323500,00,0.00,N,2,1100,
20210906,78300,79000,81600,78000,3683,292871000,00,0.00,N,5,-800,
20210830,79100,80400,80400,79000,2089,166293600,00,0.00,N,5,-1300,
20210823,80400,80500,81600,79500,863,69140000,00,0.00,N,2,100,
20210817,80300,80900,81900,80100,1436,115751200,00,0.00,N,5,-600,
20210809,80900,82400,82400,80800,2298,186670000,00,0.00,N,5,-1800,
20210802,82700,83100,84500,80600,1546,127074700,00,0.00,N,2,1300,
20210726,81400,84000,85000,79600,1617,132149700,00,0.00,N,5,-2600,
20210719,84000,82400,88500,79300,2728,226949500,00,0.00,N,2,1600,
20210712,82400,80000,82400,79900,3275,267093500,00,0.00,N,2,2400,