KissMeData/000650/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,36200,37600,37600,35600,1809,65370550,00,0.00,N,5,-800,
20241118,37000,38300,38900,36500,2574,96033850,00,0.00,N,5,-1150,
20241111,38150,40150,40300,37450,1565,60905900,00,0.00,N,5,-1900,
20241104,40050,39850,41800,39600,817,32801750,00,0.00,N,2,250,
20241028,39800,40600,41300,38650,991,39555750,00,0.00,N,5,-700,
20241021,40500,40650,41950,40500,591,24101550,00,0.00,N,5,-100,
20241014,40600,41350,42700,40600,1049,43509250,00,0.00,N,5,-750,
20241007,41350,40900,42550,40900,856,35637700,00,0.00,N,2,450,
20240930,40900,41500,42800,40700,3634,151624050,00,0.00,N,5,-100,
20240923,41000,40250,43250,40050,5323,219120250,00,0.00,N,2,750,
20240919,40250,40150,42250,40000,1409,57060850,00,0.00,N,5,-250,
20240909,40500,41650,52600,40000,55677,2556538300,00,0.00,N,5,-900,
20240902,41400,42100,52200,41100,12767,586612850,00,0.00,N,5,-1050,
20240826,42450,42950,43200,42000,481,20377050,00,0.00,N,5,-200,
20240819,42650,43850,44250,41600,1293,54718900,00,0.00,N,5,-550,
20240812,43200,43300,43900,42900,320,13910550,00,0.00,N,5,-100,
20240805,43300,44600,44600,41950,2844,121220650,00,0.00,N,5,-1700,
20240729,45000,47050,58800,43700,37967,1927644900,00,0.00,N,5,-2100,
20240722,47100,50000,50300,47050,942,45398850,00,0.00,N,5,-2400,
20240715,49500,46150,50600,45850,3980,194230850,00,0.00,N,2,3300,
20240708,46200,47150,47200,45350,929,42876550,00,0.00,N,2,350,
20240701,45850,46550,48950,45550,1967,92963900,00,0.00,N,5,-150,
20240624,46000,46800,47100,45650,600,27991500,00,0.00,N,5,-300,
20240617,46300,47000,47250,44100,645,29583950,00,0.00,N,2,350,
20240610,45950,44900,47750,44400,2716,126260600,00,0.00,N,2,600,
20240603,45350,44900,46500,44400,1236,55607950,00,0.00,N,2,250,
20240527,45100,45500,45550,44650,383,17376600,00,0.00,N,5,-150,
20240520,45250,45800,45900,44600,1174,52814050,00,0.00,N,5,-550,
20240513,45800,45550,45900,44750,1484,67619100,00,0.00,N,2,550,
20240507,45250,45500,47500,45000,1341,60913500,00,0.00,N,5,-550,
20240429,45800,46200,46350,45600,1007,46406050,00,0.00,N,5,-400,
20240422,46200,46600,47200,45200,1694,78690450,00,0.00,N,5,-550,
20240415,46750,46300,47200,44550,1890,87226650,00,0.00,N,2,700,
20240408,46050,47700,49200,46050,2058,96339350,00,0.00,N,5,-1250,
20240401,47300,48200,48400,47150,628,30017550,00,0.00,N,5,-900,
20240325,48200,48800,48800,47700,1170,56110350,00,0.00,N,5,-300,
20240318,48500,48200,48700,47850,731,35202000,00,0.00,N,2,50,
20240311,48450,48800,48800,48000,696,33557550,00,0.00,N,5,-550,
20240304,49000,49000,49200,48000,820,39770700,00,0.00,N,2,850,
20240226,48150,49850,49850,48050,3428,166057100,00,0.00,N,5,-1700,
20240219,49850,49650,51500,48600,4273,212546200,00,0.00,N,2,200,
20240213,49650,48050,56900,47400,27041,1400626850,00,0.00,N,2,1600,
20240205,48050,50800,52000,47900,12746,636118550,00,0.00,N,5,-3550,
20240129,51600,46350,70700,46000,116230,6869510400,00,0.00,N,2,5250,
20240122,46350,47150,47150,46100,476,22132300,00,0.00,N,5,-500,
20240115,46850,46850,47250,46100,335,15625750,00,0.00,N,5,-350,
20240108,47200,46850,47300,46150,750,35127700,00,0.00,N,2,900,
20240102,46300,47450,47450,46250,365,17011800,00,0.00,N,5,-1150,
20231226,47450,47400,47700,46450,844,39419200,00,0.00,N,2,50,
20231218,47400,47600,48600,46800,933,44035500,00,0.00,N,5,-200,
20231211,47600,47700,49300,47300,396,18973450,00,0.00,N,5,-100,
20231204,47700,47650,48950,47150,825,39357950,00,0.00,N,2,50,
20231127,47650,48650,49800,47200,518,24731450,00,0.00,N,5,-450,
20231120,48100,47200,48900,47150,544,26027800,00,0.00,N,2,900,
20231113,47200,49900,49900,47200,3175,151591900,00,0.00,N,5,-2700,
20231106,49900,49300,52500,48400,463,22750450,00,0.00,N,2,600,
20231030,49300,48750,50900,48200,981,47863200,00,0.00,N,2,550,
20231023,48750,50200,50800,48300,1309,64532500,00,0.00,N,5,-2050,
20231016,50800,50500,50800,49200,765,37995400,00,0.00,N,2,300,
20231010,50500,50200,50900,48600,543,27006500,00,0.00,N,2,500,
20231004,50000,49300,50500,48600,1007,49395750,00,0.00,N,2,700,
20230925,49300,50500,52300,49200,1466,74290900,00,0.00,N,5,-1200,
20230918,50500,51900,52800,50300,860,43736500,00,0.00,N,5,-1400,
20230911,51900,50200,54000,49900,1137,59061300,00,0.00,N,2,1700,
20230904,50200,51200,51200,49900,879,44317300,00,0.00,N,5,-1000,
20230828,51200,51300,52400,50800,744,38217300,00,0.00,N,5,-100,
20230821,51300,50000,52000,50000,828,42046100,00,0.00,N,2,1300,
20230814,50000,50200,52500,49450,1516,76422100,00,0.00,N,3,0,
20230807,50000,49600,50000,46100,588,28910700,00,0.00,N,2,400,
20230731,49600,48400,49850,47100,679,33095950,00,0.00,N,2,2550,
20230724,47050,50100,50600,46850,2925,140171200,00,0.00,N,5,-3350,
20230717,50400,52400,52600,49900,1506,76099300,00,0.00,N,5,-1600,
20230710,52000,52300,52600,50900,682,35315200,00,0.00,N,2,800,
20230703,51200,52100,52800,51000,726,37581100,00,0.00,N,5,-1400,
20230626,52600,51900,53000,51500,398,20731900,00,0.00,N,2,600,
20230619,52000,52300,53000,51500,323,16772700,00,0.00,N,5,-300,
20230612,52300,53000,53800,51800,990,51741900,00,0.00,N,5,-700,
20230605,53000,53000,55000,51600,1709,89867700,00,0.00,N,3,0,
20230530,53000,53100,53400,51700,616,32282700,00,0.00,N,5,-100,
20230522,53100,53700,53900,52400,823,43587000,00,0.00,N,5,-100,
20230515,53200,54000,55100,52300,1266,67394400,00,0.00,N,5,-800,
20230508,54000,54200,56000,53400,721,39531500,00,0.00,N,5,-200,
20230502,54200,56200,57800,53700,450,24683900,00,0.00,N,5,-1600,
20230424,55800,54700,57000,53400,842,46333700,00,0.00,N,2,1000,
20230417,54800,55000,57800,53800,2569,143011100,00,0.00,N,2,800,
20230410,54000,53800,55900,52000,1784,94957900,00,0.00,N,5,-300,
20230403,54300,54800,54800,53300,545,29512200,00,0.00,N,5,-200,
20230327,54500,55500,55500,53000,2485,133654000,00,0.00,N,5,-900,
20230320,55400,56900,57400,54800,878,48926400,00,0.00,N,5,-1500,
20230313,56900,57700,58200,56400,1031,58864400,00,0.00,N,5,-1300,
20230306,58200,58500,58700,54600,2325,130930100,00,0.00,N,5,-300,
20230227,58500,58800,58900,56700,1354,78444600,00,0.00,N,5,-300,
20230220,58800,59100,59700,58500,867,51182200,00,0.00,N,5,-800,
20230213,59600,59700,60000,58900,1393,82775200,00,0.00,N,5,-100,
20230206,59700,59800,60200,59100,1363,80968500,00,0.00,N,2,200,
20230130,59500,59600,60000,59000,569,33829300,00,0.00,N,5,-100,
20230125,59600,59800,59900,59100,272,16198500,00,0.00,N,2,200,
20230116,59400,59800,59900,59300,144,8580700,00,0.00,N,5,-100,
20230109,59500,58400,60000,58000,253,14980300,00,0.00,N,2,1100,
20230102,58400,60500,60500,57100,742,43875400,00,0.00,N,5,-2100,
20221226,60500,59200,60900,59200,1820,109718400,00,0.00,N,2,700,
20221219,59800,60800,60800,59800,487,29259000,00,0.00,N,5,-500,
20221212,60300,60200,60900,59900,422,25424500,00,0.00,N,2,300,
20221205,60000,60800,61600,59600,1591,96032900,00,0.00,N,5,-600,
20221128,60600,60700,61500,60000,692,41944000,00,0.00,N,3,0,
20221121,60600,60600,60700,59500,674,40403000,00,0.00,N,5,-100,
20221114,60700,61600,62000,59900,825,49973700,00,0.00,N,5,-300,
20221107,61000,60900,61900,59800,343,20776300,00,0.00,N,2,100,
20221031,60900,60300,61400,60000,200,12090800,00,0.00,N,2,600,
20221024,60300,59800,62200,59800,291,17608000,00,0.00,N,2,500,
20221017,59800,62200,62200,59800,611,37101000,00,0.00,N,5,-600,
20221011,60400,61100,65700,59000,1198,73625400,00,0.00,N,5,-1400,
20221004,61800,58100,61900,58100,506,30467000,00,0.00,N,2,3700,
20220926,58100,64300,64300,58000,1500,91242900,00,0.00,N,5,-6200,
20220919,64300,62600,64500,62500,1249,78804100,00,0.00,N,2,1700,
20220913,62600,65400,65400,61200,1057,67244400,00,0.00,N,5,-2300,
20220905,64900,65400,66100,63800,717,46433300,00,0.00,N,5,-500,
20220829,65400,65300,67400,64400,1990,130724500,00,0.00,N,3,0,
20220822,65400,64900,65600,63300,1235,79761400,00,0.00,N,5,-200,
20220816,65600,65000,65800,63800,1093,70698900,00,0.00,N,2,200,
20220808,65400,64700,66000,64300,772,50145800,00,0.00,N,2,700,
20220801,64700,65500,66000,64500,568,36940300,00,0.00,N,5,-400,
20220725,65100,66600,66600,63300,1204,77655600,00,0.00,N,5,-500,
20220718,65600,63000,68500,62500,3349,219394100,00,0.00,N,2,2100,
20220711,63500,63500,64500,61700,477,30007300,00,0.00,N,2,100,
20220704,63400,62900,64300,61700,568,35473700,00,0.00,N,2,1500,
20220627,61900,61800,63600,61400,349,21732700,00,0.00,N,2,900,
20220620,61000,63100,69900,59900,4112,262667400,00,0.00,N,5,-1500,
20220613,62500,67100,67200,62200,5010,319568500,00,0.00,N,5,-4700,
20220607,67200,67300,68700,66400,2168,146524000,00,0.00,N,5,-100,
20220530,67300,66100,67500,65500,736,48837400,00,0.00,N,2,1200,
20220523,66100,66600,66800,65500,656,43425000,00,0.00,N,5,-500,
20220516,66600,65600,68000,65000,1029,67949200,00,0.00,N,2,1100,
20220509,65500,66900,68000,64900,1799,118708800,00,0.00,N,5,-1500,
20220502,67000,67600,68400,66300,815,54805700,00,0.00,N,5,-500,
20220425,67500,67900,68400,66100,1580,106039000,00,0.00,N,5,-400,
20220418,67900,67900,69100,67000,2052,139230500,00,0.00,N,3,0,
20220411,67900,66600,68000,65300,2137,143033400,00,0.00,N,2,1700,
20220404,66200,65000,67500,64900,2552,169751600,00,0.00,N,2,300,
20220328,65900,65700,66200,64700,1892,124143900,00,0.00,N,2,600,
20220321,65300,64900,66000,63600,1895,122618200,00,0.00,N,2,900,
20220314,64400,64200,65600,62900,735,47031100,00,0.00,N,2,200,
20220307,64200,63300,64800,61800,1346,84925000,00,0.00,N,2,800,
20220228,63400,61800,64000,61700,2264,142189600,00,0.00,N,2,1800,
20220221,61600,62300,62600,61000,565,34856300,00,0.00,N,5,-700,
20220214,62300,63100,63100,60600,2082,128301500,00,0.00,N,5,-100,
20220207,62400,61900,64300,60900,2176,135304400,00,0.00,N,2,1200,
20220203,61200,61800,62600,59600,1291,79644500,00,0.00,N,2,500,
20220124,60700,66200,66200,59200,4277,263870000,00,0.00,N,5,-4400,
20220117,65100,66200,67000,64200,1713,110962600,00,0.00,N,5,-100,
20220110,65200,66700,67300,63800,1280,84076800,00,0.00,N,5,-500,
20220103,65700,67300,67300,65300,1341,88830900,00,0.00,N,5,-1600,
20211227,67300,67500,68700,65500,2090,140756300,00,0.00,N,5,-200,
20211220,67500,66600,70000,65000,8487,574453100,00,0.00,N,2,1500,
20211213,66000,65100,67000,64700,1095,72029800,00,0.00,N,2,200,
20211206,65800,64700,66400,63100,1937,126145600,00,0.00,N,2,1300,
20211129,64500,64800,65400,62600,3100,198438500,00,0.00,N,5,-500,
20211122,65000,66800,67300,64900,1842,121350700,00,0.00,N,5,-1100,
20211115,66100,67100,68300,65500,3253,216320500,00,0.00,N,5,-1000,
20211108,67100,68600,69000,66100,2912,196956200,00,0.00,N,5,-1700,
20211101,68800,68200,69000,67600,3466,236206000,00,0.00,N,3,0,
20211025,68800,69400,69400,68100,3543,244547300,00,0.00,N,5,-600,
20211018,69400,68800,69500,67900,2735,187994900,00,0.00,N,2,600,
20211012,68800,68500,68900,67000,1145,77858200,00,0.00,N,2,300,
20211005,68500,68100,68900,64100,4020,270180900,00,0.00,N,5,-400,
20210927,68900,69400,70300,67900,4465,306742100,00,0.00,N,5,-500,
20210923,69400,69900,70100,69100,1192,82902800,00,0.00,N,5,-700,
20210913,70100,70300,70400,69100,3837,267152200,00,0.00,N,5,-100,
20210906,70200,70500,70700,69600,2499,174967800,00,0.00,N,2,100,
20210830,70100,70500,71000,69600,2473,173696700,00,0.00,N,5,-200,
20210823,70300,67700,71700,67100,2475,172371300,00,0.00,N,2,1800,
20210817,68500,71900,71900,67800,5482,381946100,00,0.00,N,5,-3600,
20210809,72100,72900,73000,71500,3758,271941500,00,0.00,N,5,-800,
20210802,72900,71800,73000,70600,4360,312406600,00,0.00,N,2,1100,
20210726,71800,72700,73300,71800,2818,203810900,00,0.00,N,5,-900,
20210719,72700,75300,75800,72200,5038,369551200,00,0.00,N,5,-2900,
20210712,75600,72000,75800,71800,7419,547736200,00,0.00,N,2,3600,