KissMeData/000070/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,56000,55300,56400,53600,74691,4080230950,00,0.00,N,5,-300,
20250331,56300,59000,59200,55500,87569,5000560100,00,0.00,N,5,-3200,
20250324,59500,62400,62500,59100,61681,3731435650,00,0.00,N,5,-3300,
20250317,62800,60500,62800,59700,101299,6141870800,00,0.00,N,2,2500,
20250310,60300,59600,61000,59300,81419,4893019700,00,0.00,N,2,700,
20250304,59600,59800,61200,59400,130596,7855930900,00,0.00,N,3,0,
20250224,59600,63000,63300,59600,149596,9177047900,00,0.00,N,5,-3400,
20250217,63000,64100,65200,62700,87677,5562828700,00,0.00,N,5,-900,
20250210,63900,62900,64300,62500,28495,1801976200,00,0.00,N,2,700,
20250203,63200,63700,63700,62100,19026,1193602700,00,0.00,N,5,-500,
20250131,63700,63700,65200,63600,3191,203938900,00,0.00,N,3,0,
20250120,63700,63600,64900,63000,23109,1477414400,00,0.00,N,2,400,
20250113,63300,63800,64000,62200,30409,1910809200,00,0.00,N,5,-500,
20250106,63800,64900,66000,63700,41564,2686721200,00,0.00,N,5,-1300,
20241230,65100,65500,65900,64500,25478,1660927100,00,0.00,N,5,-700,
20241223,65800,67500,69300,65300,52918,3580272500,00,0.00,N,5,-1100,
20241216,66900,69600,69600,66800,39129,2659847500,00,0.00,N,5,-2700,
20241209,69600,66300,69600,64200,55642,3718167600,00,0.00,N,2,2700,
20241202,66900,68100,68600,66300,50264,3394005100,00,0.00,N,5,-1200,
20241125,68100,68600,69700,67800,27516,1890334700,00,0.00,N,5,-400,
20241118,68500,67400,68800,67400,20755,1411944700,00,0.00,N,2,1100,
20241111,67400,69900,69900,66500,41774,2823897200,00,0.00,N,5,-2500,
20241104,69900,71100,71600,69400,40334,2837423900,00,0.00,N,5,-1200,
20241028,71100,70500,71800,70100,25580,1816596900,00,0.00,N,2,1100,
20241021,70000,73800,74300,70000,47322,3400043200,00,0.00,N,5,-3800,
20241014,73800,78700,79600,73400,63979,4837234100,00,0.00,N,5,-4500,
20241007,78300,77300,81200,76900,42908,3401486300,00,0.00,N,2,1100,
20240930,77200,80500,82100,75300,30540,2361924300,00,0.00,N,5,-3300,
20240923,80500,81500,87900,78000,145755,12053160400,00,0.00,N,5,-1000,
20240919,81500,73000,81600,72400,50281,3924090600,00,0.00,N,2,8700,
20240909,72800,70900,73100,70300,17749,1276366100,00,0.00,N,2,1700,
20240902,71100,73000,73200,70600,23165,1657158600,00,0.00,N,5,-1600,
20240826,72700,73200,75000,71700,30836,2241866700,00,0.00,N,5,-500,
20240819,73200,71700,74700,71400,57902,4231562900,00,0.00,N,2,1900,
20240812,71300,68500,71300,68300,28353,1977044400,00,0.00,N,2,2800,
20240805,68500,68200,68700,64600,35381,2367956900,00,0.00,N,5,-300,
20240729,68800,67600,70300,67600,24704,1710874300,00,0.00,N,2,1100,
20240722,67700,69300,69300,67100,26415,1799165600,00,0.00,N,5,-1800,
20240715,69500,69600,69600,68300,19493,1344358700,00,0.00,N,2,200,
20240708,69300,70100,70500,68900,17629,1229255800,00,0.00,N,5,-800,
20240701,70100,68900,70100,67800,26170,1799463400,00,0.00,N,2,1300,
20240624,68800,70200,70500,67900,28076,1940725400,00,0.00,N,5,-1300,
20240617,70100,72600,73400,69900,76362,5431045100,00,0.00,N,5,-2300,
20240610,72400,69300,73300,69300,58935,4216357700,00,0.00,N,2,2800,
20240603,69600,69900,70400,68700,20029,1392892900,00,0.00,N,5,-100,
20240527,69700,70600,70600,69100,26622,1856405500,00,0.00,N,5,-500,
20240520,70200,71800,71900,69100,57196,4017948400,00,0.00,N,5,-1000,
20240513,71200,67900,73000,67200,59141,4153909000,00,0.00,N,2,3400,
20240507,67800,69100,69700,66900,72444,4910556000,00,0.00,N,5,-1200,
20240429,69000,68900,70200,68100,46840,3146245500,00,0.00,N,2,200,
20240422,68800,67400,69100,67400,19028,1299291700,00,0.00,N,2,1500,
20240415,67300,67600,68600,66500,28695,1929923800,00,0.00,N,5,-600,
20240408,67900,70200,70500,67800,34378,2365723800,00,0.00,N,5,-2100,
20240401,70000,71200,71200,69600,26174,1835908700,00,0.00,N,5,-400,
20240325,70400,71800,75200,70200,69336,5040064700,00,0.00,N,5,-1600,
20240318,72000,71500,72300,70600,50067,3565178200,00,0.00,N,2,700,
20240311,71300,73800,74500,71300,58879,4269652600,00,0.00,N,5,-3200,
20240304,74500,73600,75000,72800,53501,3958490400,00,0.00,N,2,1700,
20240226,72800,73700,73700,70100,52187,3751480700,00,0.00,N,5,-400,
20240219,73200,72500,75000,72100,58384,4284627300,00,0.00,N,2,700,
20240213,72500,74000,74300,70000,69220,5005770400,00,0.00,N,5,-1500,
20240205,74000,72600,75500,71400,107311,7911164600,00,0.00,N,2,1800,
20240129,72200,63800,74300,63000,153854,10704658100,00,0.00,N,2,8500,
20240122,63700,65100,65300,63400,37711,2420301200,00,0.00,N,5,-800,
20240115,64500,67500,67500,63700,43114,2805169000,00,0.00,N,5,-3000,
20240108,67500,66100,67900,66000,54681,3650349600,00,0.00,N,2,200,
20240102,67300,69600,69600,66300,60282,4059090400,00,0.00,N,5,-1700,
20231226,69000,70200,70300,68500,25026,1733546500,00,0.00,N,5,-1000,
20231218,70000,69100,71200,68700,36983,2596164300,00,0.00,N,2,1100,
20231211,68900,69100,69700,67500,40749,2793671700,00,0.00,N,5,-200,
20231204,69100,70100,71000,68200,60988,4213336700,00,0.00,N,5,-300,
20231127,69400,69200,69900,68700,13750,952088100,00,0.00,N,2,700,
20231120,68700,70200,71000,68300,53601,3729014800,00,0.00,N,5,-1600,
20231113,70300,69400,71300,68000,45830,3192865600,00,0.00,N,2,1800,
20231106,68500,69000,69000,68100,20537,1405157700,00,0.00,N,2,200,
20231030,68300,68100,68700,67400,24771,1688360000,00,0.00,N,2,200,
20231023,68100,68200,70700,67600,45974,3205366200,00,0.00,N,5,-1800,
20231016,69900,69600,70900,68100,26173,1822660060,00,0.00,N,3,0,
20231010,69900,69800,70900,69300,28128,1966436600,00,0.00,N,3,0,
20231004,69900,69800,70900,69100,49658,3468005200,00,0.00,N,2,100,
20230925,69800,70000,70200,69200,24588,1717424600,00,0.00,N,5,-200,
20230918,70000,70800,71100,68700,38425,2686887000,00,0.00,N,5,-1100,
20230911,71100,71000,71300,69600,64125,4507694700,00,0.00,N,2,1000,
20230904,70100,69600,70900,69200,66843,4674302200,00,0.00,N,2,500,
20230828,69600,69600,71500,69200,28953,2029703000,00,0.00,N,5,-400,
20230821,70000,69900,71700,68900,65949,4615338700,00,0.00,N,2,300,
20230814,69700,70900,71300,67300,88864,6183996600,00,0.00,N,5,-1200,
20230807,70900,70000,71400,69100,29441,2064732700,00,0.00,N,2,1200,
20230731,69700,69400,72800,68900,38270,2707460600,00,0.00,N,2,300,
20230724,69400,71500,71600,68000,50829,3527579400,00,0.00,N,5,-2200,
20230717,71600,71700,73400,67100,21570,1529116200,00,0.00,N,5,-300,
20230710,71900,71600,73400,69600,29779,2132025200,00,0.00,N,2,900,
20230703,71000,72300,73400,70700,51479,3723969900,00,0.00,N,5,-1600,
20230626,72600,73400,74500,71800,20858,1520034700,00,0.00,N,5,-600,
20230619,73200,75400,76000,72900,39731,2970923600,00,0.00,N,5,-2500,
20230612,75700,76300,81800,73500,69351,5267543500,00,0.00,N,5,-600,
20230605,76300,74100,77300,72900,37043,2780636500,00,0.00,N,2,2700,
20230530,73600,72900,74400,70300,30560,2200370000,00,0.00,N,2,900,
20230522,72700,74200,76300,70700,32006,2377431300,00,0.00,N,5,-1300,
20230515,74000,72900,75300,72600,31851,2356009900,00,0.00,N,2,1200,
20230508,72800,72000,76600,70700,43514,3231996000,00,0.00,N,2,800,
20230502,72000,75600,75900,72000,29039,2120267900,00,0.00,N,5,-3600,
20230424,75600,73900,78000,72500,48286,3607421600,00,0.00,N,2,2000,
20230417,73600,78500,80100,73300,54246,4137450000,00,0.00,N,5,-4800,
20230410,78400,77100,78600,75300,42521,3249525900,00,0.00,N,2,1300,
20230403,77100,75800,78600,75400,36685,2814242400,00,0.00,N,2,1800,
20230327,75300,72700,76000,71400,29179,2151197000,00,0.00,N,2,2600,
20230320,72700,74100,75100,71500,50061,3649371400,00,0.00,N,5,-1400,
20230313,74100,78500,79100,72000,65819,4916176800,00,0.00,N,5,-5400,
20230306,79500,81400,83800,79100,86787,7051395500,00,0.00,N,5,-1900,
20230227,81400,78000,82500,77500,75956,6072690200,00,0.00,N,2,3400,
20230220,78000,72700,79900,72700,57078,4373385100,00,0.00,N,2,5400,
20230213,72600,71000,73400,70800,51486,3723756100,00,0.00,N,2,1200,
20230206,71400,72300,76700,70500,110240,8078754900,00,0.00,N,5,-1000,
20230130,72400,71400,73600,71400,60771,4399192300,00,0.00,N,2,1000,
20230125,71400,71200,72600,70100,20711,1470760000,00,0.00,N,2,900,
20230116,70500,70000,71400,69100,45914,3233106600,00,0.00,N,2,900,
20230109,69600,69800,70900,69000,18420,1291485400,00,0.00,N,2,300,
20230102,69300,68700,70300,65900,47236,3211676000,00,0.00,N,2,600,
20221226,68700,70800,72400,67300,51922,3584059300,00,0.00,N,5,-2100,
20221219,70800,72000,72700,70400,45319,3223577400,00,0.00,N,5,-400,
20221212,71200,71300,72600,69500,62862,4478526900,00,0.00,N,2,100,
20221205,71100,69400,71200,65300,211004,14260165600,00,0.00,N,2,1700,
20221128,69400,65500,70300,64000,60173,4065958700,00,0.00,N,2,3900,
20221121,65500,67000,67500,64700,59078,3879292700,00,0.00,N,5,-1400,
20221114,66900,69000,70300,66200,76995,5254862400,00,0.00,N,5,-1900,
20221107,68800,64100,69400,63100,70495,4717520100,00,0.00,N,2,5100,
20221031,63700,62000,64400,61200,46847,2937412600,00,0.00,N,2,2100,
20221024,61600,62800,63200,60600,38750,2398641800,00,0.00,N,5,-100,
20221017,61700,63100,64500,61000,58000,3630206500,00,0.00,N,5,-2100,
20221011,63800,64300,64500,60800,36876,2298121300,00,0.00,N,5,-500,
20221004,64300,62500,65000,62500,34381,2186532500,00,0.00,N,2,1900,
20220926,62400,64800,65200,60600,92060,5819676400,00,0.00,N,5,-3000,
20220919,65400,66700,68200,64800,54144,3601215400,00,0.00,N,5,-1300,
20220913,66700,67900,68800,66300,29022,1959787200,00,0.00,N,5,-700,
20220905,67400,67400,68200,65500,57575,3849084800,00,0.00,N,3,0,
20220829,67400,67700,69400,67200,85461,5850364400,00,0.00,N,5,-1400,
20220822,68800,73300,73500,68700,64784,4551556800,00,0.00,N,5,-4700,
20220816,73500,76600,77200,73400,64352,4810873800,00,0.00,N,5,-2600,
20220808,76100,73700,76400,72900,101029,7540545500,00,0.00,N,2,2300,
20220801,73800,74200,75000,71800,70764,5161928600,00,0.00,N,5,-1200,
20220725,75000,72200,75200,72200,60791,4467832500,00,0.00,N,2,2800,
20220718,72200,72800,73900,71200,43503,3163705500,00,0.00,N,2,800,
20220711,71400,73600,74500,70600,55173,3993121200,00,0.00,N,5,-2100,
20220704,73500,70900,74600,69900,49953,3607971100,00,0.00,N,2,3200,
20220627,70300,74000,75000,70300,48716,3537519000,00,0.00,N,5,-3800,
20220620,74100,77000,78000,70500,92217,6677453200,00,0.00,N,5,-2900,
20220613,77000,79600,80300,75200,104593,8233783300,00,0.00,N,5,-3300,
20220607,80300,81400,81400,78300,96967,7743222700,00,0.00,N,5,-800,
20220530,81100,83200,84400,80200,66149,5404698200,00,0.00,N,5,-1500,
20220523,82600,80800,83900,80200,59885,4902023900,00,0.00,N,2,1800,
20220516,80800,81400,82900,78800,59261,4786612500,00,0.00,N,5,-800,
20220509,81600,85100,85100,80200,62419,5096908700,00,0.00,N,5,-3800,
20220502,85400,86000,87100,83600,26789,2288090000,00,0.00,N,5,-1500,
20220425,86900,88500,88500,84600,47310,4094649600,00,0.00,N,5,-1700,
20220418,88600,83300,90500,83300,79740,7011159800,00,0.00,N,2,4700,
20220411,83900,84700,85200,81900,48105,4035410800,00,0.00,N,5,-1000,
20220404,84900,84200,85400,83500,45182,3816193900,00,0.00,N,2,500,
20220328,84400,85100,86300,84400,52493,4478651800,00,0.00,N,5,-700,
20220321,85100,82600,87100,82600,53503,4547778100,00,0.00,N,2,3000,
20220314,82100,81200,84300,79900,40483,3305521500,00,0.00,N,2,800,
20220307,81300,82700,83500,80000,48204,3921717100,00,0.00,N,5,-2700,
20220228,84000,82600,85800,81600,34979,2917505500,00,0.00,N,2,700,
20220221,83300,86000,86000,81400,56322,4686880300,00,0.00,N,5,-2900,
20220214,86200,87100,87900,83900,52195,4477946900,00,0.00,N,5,-2000,
20220207,88200,90300,91800,87400,65469,5862966600,00,0.00,N,5,-2500,
20220203,90700,87400,90700,87200,20073,1793040400,00,0.00,N,2,4400,
20220124,86300,89800,91900,83600,64539,5597721300,00,0.00,N,5,-4200,
20220117,90500,93600,94000,89800,56014,5102640000,00,0.00,N,5,-3400,
20220110,93900,95800,97000,93600,51371,4885374000,00,0.00,N,5,-1900,
20220103,95800,98300,99000,94600,68408,6610628500,00,0.00,N,5,-2400,
20211227,98200,99200,102000,98200,86279,8606033100,00,0.00,N,5,-800,
20211220,99000,100000,100500,97200,60825,6015234600,00,0.00,N,5,-1000,
20211213,100000,101500,104000,98700,82011,8282842000,00,0.00,N,5,-1000,
20211206,101000,98700,102000,96700,94105,9372368500,00,0.00,N,2,2100,
20211129,98900,95700,99600,90400,102508,9788382900,00,0.00,N,2,2300,
20211122,96600,103500,103500,96000,126458,12622950700,00,0.00,N,5,-6900,
20211115,103500,101000,109500,99600,133659,14116357600,00,0.00,N,2,3000,
20211108,100500,105500,105500,96800,165454,16651668100,00,0.00,N,5,-5000,
20211101,105500,105000,108000,104000,96603,10212319500,00,0.00,N,2,2500,
20211025,103000,107000,110000,102000,115106,12201839500,00,0.00,N,5,-5000,
20211018,108000,111000,112000,105500,113145,12245515500,00,0.00,N,5,-3000,
20211012,111000,105500,112500,102500,101527,10926970500,00,0.00,N,2,4500,
20211005,106500,106000,110000,102500,167277,17871646000,00,0.00,N,5,-1000,
20210927,107500,117500,119500,106500,223600,25094809000,00,0.00,N,5,-11000,
20210923,118500,124000,124000,115500,139040,16550966000,00,0.00,N,5,-7500,
20210913,126000,129500,133500,122000,211714,26864953500,00,0.00,N,5,-5500,
20210906,131500,119000,134000,118000,421171,53714492000,00,0.00,N,2,13000,
20210830,118500,105500,127000,105000,398655,46859716500,00,0.00,N,2,15000,
20210823,103500,100500,105500,99800,107800,11086489400,00,0.00,N,2,3800,
20210817,99700,113000,115000,98100,260116,27843864900,00,0.00,N,5,-13300,
20210809,113000,111000,117500,108000,190933,21260355500,00,0.00,N,2,1000,
20210802,112000,110500,114000,105500,143533,15774008500,00,0.00,N,2,3000,
20210726,109000,111500,122500,109000,335728,38588426500,00,0.00,N,5,-500,
20210719,109500,105500,110500,103500,123587,13232825000,00,0.00,N,2,5000,
20210712,104500,102500,106500,101500,72663,7546198500,00,0.00,N,2,3000,