KissMeData/003650/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,89900,94800,94800,87000,3109,282218700,00,0.00,N,5,-1000,
20241118,90900,91100,96000,89100,6222,562441100,00,0.00,N,3,0,
20241111,90900,96500,96900,89300,7452,683719000,00,0.00,N,5,-5600,
20241104,96500,94500,97500,92300,5062,478665100,00,0.00,N,2,2000,
20241028,94500,95900,99000,94500,6590,632780500,00,0.00,N,5,-500,
20241021,95000,97000,98200,91300,5668,535659700,00,0.00,N,5,-2000,
20241014,97000,95000,99700,95000,5938,575156000,00,0.00,N,2,2000,
20241007,95000,101000,104500,94800,13264,1321767400,00,0.00,N,5,-4200,
20240930,99200,92000,100000,91000,12031,1152480800,00,0.00,N,2,7700,
20240923,91500,87900,91800,87900,5896,531069300,00,0.00,N,2,3600,
20240919,87900,88200,89000,87100,1277,111979200,00,0.00,N,5,-300,
20240909,88200,88400,89500,87600,3390,299955700,00,0.00,N,5,-200,
20240902,88400,90800,91600,87100,5576,497270400,00,0.00,N,5,-2400,
20240826,90800,90500,92000,89700,4905,445892100,00,0.00,N,2,400,
20240819,90400,90700,91200,88800,5681,510303000,00,0.00,N,2,400,
20240812,90000,87500,90300,87100,7748,690476900,00,0.00,N,2,2500,
20240805,87500,85200,87600,79000,9943,829640900,00,0.00,N,2,2300,
20240729,85200,83200,87000,81900,7975,677500400,00,0.00,N,2,2600,
20240722,82600,82600,83500,80900,3494,286689200,00,0.00,N,2,400,
20240715,82200,79100,83000,78900,6977,563263300,00,0.00,N,2,3300,
20240708,78900,78900,79200,78300,1567,123343500,00,0.00,N,2,600,
20240701,78300,76300,78900,76300,4179,325310400,00,0.00,N,2,2300,
20240624,76000,78700,79300,75900,5083,391268400,00,0.00,N,5,-1900,
20240617,77900,79500,79500,77300,2665,208241700,00,0.00,N,5,-400,
20240610,78300,80500,80700,78000,5129,403798700,00,0.00,N,5,-2000,
20240603,80300,79700,91000,78800,56457,4743309900,00,0.00,N,2,600,
20240527,79700,79800,80500,78200,3535,281047800,00,0.00,N,3,0,
20240520,79700,80300,80700,79500,3425,274669200,00,0.00,N,5,-600,
20240513,80300,79800,80500,78900,3508,280493100,00,0.00,N,2,500,
20240507,79800,79900,80000,78200,1772,140451800,00,0.00,N,5,-100,
20240429,79900,79400,80100,78700,3601,284866200,00,0.00,N,2,500,
20240422,79400,78000,80100,76500,9025,711194700,00,0.00,N,2,1400,
20240415,78000,77300,80800,73600,40745,3095073100,00,0.00,N,2,800,
20240408,77200,77700,77900,74200,6587,498800800,00,0.00,N,5,-500,
20240401,77700,78100,79600,77200,4558,357214700,00,0.00,N,5,-400,
20240325,78100,80300,80300,76600,7608,599324000,00,0.00,N,5,-2200,
20240318,80300,80000,80800,77700,8121,641359300,00,0.00,N,2,500,
20240311,79800,80600,80700,79200,17816,1426011900,00,0.00,N,5,-600,
20240304,80400,80400,80700,79300,7305,586780500,00,0.00,N,5,-100,
20240226,80500,79800,80500,78600,2894,231214700,00,0.00,N,2,700,
20240219,79800,77900,80400,77900,5165,410567000,00,0.00,N,2,100,
20240213,79700,79900,81100,79200,4479,359282100,00,0.00,N,5,-300,
20240205,80000,78200,80100,78200,9184,729827300,00,0.00,N,2,1800,
20240129,78200,74400,78500,73100,13046,992472100,00,0.00,N,2,3800,
20240122,74400,71300,74400,71000,5721,416342400,00,0.00,N,2,2400,
20240115,72000,72900,74500,69500,4872,352178300,00,0.00,N,5,-1200,
20240108,73200,71900,73200,71000,2614,188814100,00,0.00,N,2,1300,
20240102,71900,71700,72500,70700,2863,204269700,00,0.00,N,2,200,
20231226,71700,73200,73800,70900,2956,214533400,00,0.00,N,5,-1200,
20231218,72900,71800,72900,71000,3157,226924800,00,0.00,N,2,900,
20231211,72000,74800,74800,71200,5919,426836600,00,0.00,N,5,-1700,
20231204,73700,74900,75900,72500,2480,182807900,00,0.00,N,5,-1600,
20231127,75300,75500,76800,74500,6157,464483400,00,0.00,N,5,-500,
20231120,75800,74300,76400,74300,6372,479724900,00,0.00,N,2,1500,
20231113,74300,77200,78400,74200,20473,1559937800,00,0.00,N,5,-2800,
20231106,77100,73500,77100,72400,9994,747853600,00,0.00,N,2,3600,
20231030,73500,70800,73600,70800,10419,751608800,00,0.00,N,2,2000,
20231023,71500,72300,73300,69900,4005,284647200,00,0.00,N,5,-1200,
20231016,72700,73500,75200,68700,19186,1391618400,00,0.00,N,2,400,
20231010,72300,72300,74100,70300,27133,1955098500,00,0.00,N,2,1800,
20231004,70500,71300,71800,69900,2646,187121800,00,0.00,N,5,-800,
20230925,71300,71100,71800,70300,1633,115835800,00,0.00,N,2,400,
20230918,70900,71700,72100,70300,6625,473328700,00,0.00,N,5,-800,
20230911,71700,71100,72500,70200,6625,472208100,00,0.00,N,2,600,
20230904,71100,70700,71500,70000,3198,226810200,00,0.00,N,2,100,
20230828,71000,70500,71700,69600,5357,379624300,00,0.00,N,2,500,
20230821,70500,69400,71800,69000,6570,462919200,00,0.00,N,2,1000,
20230814,69500,69100,70400,68500,8387,583302900,00,0.00,N,2,600,
20230807,68900,66400,68900,65500,5461,365361800,00,0.00,N,2,2900,
20230731,66000,66400,67100,65500,3084,203442000,00,0.00,N,5,-400,
20230724,66400,66200,66500,64500,2343,153249300,00,0.00,N,5,-200,
20230717,66600,67500,67500,66100,2778,185061900,00,0.00,N,5,-200,
20230710,66800,66500,67800,66200,3292,221119300,00,0.00,N,3,0,
20230703,66800,66800,67600,65400,2450,163263300,00,0.00,N,3,0,
20230626,66800,66600,68500,65300,3974,264751400,00,0.00,N,2,100,
20230619,66700,69400,69400,66300,4486,302611500,00,0.00,N,5,-1800,
20230612,68500,69300,70300,68300,3780,261482300,00,0.00,N,5,-800,
20230605,69300,69400,70500,69000,1510,105102700,00,0.00,N,5,-100,
20230530,69400,70200,70400,68700,4355,302866200,00,0.00,N,5,-700,
20230522,70100,70100,70500,69200,4631,323299300,00,0.00,N,5,-100,
20230515,70200,67300,70800,67300,19296,1336298400,00,0.00,N,2,2300,
20230508,67900,66000,72800,66000,13102,895864300,00,0.00,N,2,1900,
20230502,66000,65000,66300,65000,2632,172750300,00,0.00,N,2,900,
20230424,65100,66500,67300,64700,11319,742891700,00,0.00,N,5,-1700,
20230417,66800,66900,67300,65600,6788,450847100,00,0.00,N,5,-100,
20230410,66900,68400,68400,65200,11906,781954200,00,0.00,N,2,400,
20230403,66500,67000,67900,65500,12801,847360700,00,0.00,N,2,600,
20230327,65900,66100,66700,65300,4948,326169100,00,0.00,N,5,-100,
20230320,66000,67400,67700,65300,10553,699212900,00,0.00,N,5,-1600,
20230313,67600,68900,69600,66500,9646,652587600,00,0.00,N,5,-1400,
20230306,69000,71000,71100,66800,13505,935060900,00,0.00,N,5,-2100,
20230227,71100,71600,71700,70800,1552,110333000,00,0.00,N,5,-600,
20230220,71700,71100,73100,70400,6464,460681300,00,0.00,N,2,600,
20230213,71100,72700,73000,70500,7588,542752500,00,0.00,N,5,-1600,
20230206,72700,73900,74600,72500,5708,419289500,00,0.00,N,5,-900,
20230130,73600,75400,75400,73100,3336,246501000,00,0.00,N,5,-2000,
20230125,75600,74400,75600,74300,1435,107202400,00,0.00,N,2,600,
20230116,75000,73700,75100,73100,2642,195921600,00,0.00,N,2,1300,
20230109,73700,72200,74100,72000,1980,144356200,00,0.00,N,2,1500,
20230102,72200,72900,73400,71500,2020,146054900,00,0.00,N,5,-700,
20221226,72900,73100,73900,72100,2129,155186600,00,0.00,N,5,-400,
20221219,73300,73200,74000,72800,2426,177512000,00,0.00,N,5,-200,
20221212,73500,73300,74200,70500,2437,177958200,00,0.00,N,2,200,
20221205,73300,73300,73700,72400,10776,791188900,00,0.00,N,3,0,
20221128,73300,73800,74300,72800,7604,558886400,00,0.00,N,5,-400,
20221121,73700,75500,75500,73600,2419,179269200,00,0.00,N,5,-1100,
20221114,74800,75000,75500,74300,1970,147487800,00,0.00,N,5,-900,
20221107,75700,73700,76700,73400,2312,173067100,00,0.00,N,2,2000,
20221031,73700,74600,75300,73500,1419,104932500,00,0.00,N,5,-1000,
20221024,74700,75000,76400,73800,1258,93877400,00,0.00,N,5,-300,
20221017,75000,74000,75000,73100,1312,97236800,00,0.00,N,2,700,
20221011,74300,75200,75200,72900,1190,87716100,00,0.00,N,5,-1000,
20221004,75300,73200,75600,73200,1377,102611400,00,0.00,N,2,1400,
20220926,73900,75900,75900,72000,5665,417987000,00,0.00,N,5,-2100,
20220919,76000,77500,78200,75900,2650,203040800,00,0.00,N,5,-1500,
20220913,77500,78100,78500,76600,2221,172964700,00,0.00,N,5,-600,
20220905,78100,77000,79500,75900,7936,615952600,00,0.00,N,2,1100,
20220829,77000,77400,79400,76000,5170,397177500,00,0.00,N,5,-1000,
20220822,78000,78600,83200,76500,13475,1063086500,00,0.00,N,5,-1000,
20220816,79000,82800,83300,78900,9808,790866800,00,0.00,N,5,-4700,
20220808,83700,80900,85000,80600,4576,379289200,00,0.00,N,2,2700,
20220801,81000,80200,81000,79400,2412,193266000,00,0.00,N,2,700,
20220725,80300,81100,81100,79000,960,76651600,00,0.00,N,5,-500,
20220718,80800,79700,82000,79500,2325,186854600,00,0.00,N,2,1100,
20220711,79700,81100,81100,77900,1927,152548300,00,0.00,N,5,-1900,
20220704,81600,79900,81700,78500,3266,259676400,00,0.00,N,2,1700,
20220627,79900,80000,81400,78500,2752,220318100,00,0.00,N,5,-700,
20220620,80600,86100,86100,78900,5761,466372400,00,0.00,N,5,-5400,
20220613,86000,89200,90000,81500,8690,744792400,00,0.00,N,5,-4000,
20220607,90000,84300,92200,84200,21037,1865652300,00,0.00,N,2,5700,
20220530,84300,80500,84300,80300,6471,534945100,00,0.00,N,2,3800,
20220523,80500,80700,81600,79100,2490,199316400,00,0.00,N,5,-200,
20220516,80700,81400,82500,79700,5500,443100900,00,0.00,N,2,300,
20220509,80400,81700,82400,77600,7552,607211200,00,0.00,N,5,-1300,
20220502,81700,81600,83000,80100,5148,419566000,00,0.00,N,2,100,
20220425,81600,81100,87500,79600,26026,2151721600,00,0.00,N,2,200,
20220418,81400,81100,82400,80500,2209,179490700,00,0.00,N,5,-500,
20220411,81900,82900,83800,80200,4747,387083100,00,0.00,N,5,-1300,
20220404,83200,83300,85500,81900,8463,710760200,00,0.00,N,5,-100,
20220328,83300,82500,83300,80400,4918,402628000,00,0.00,N,2,700,
20220321,82600,80600,85300,80400,9200,758786500,00,0.00,N,2,1200,
20220314,81400,79600,81400,78100,3933,314188500,00,0.00,N,2,1800,
20220307,79600,82700,84000,76200,9136,733278400,00,0.00,N,5,-1700,
20220228,81300,80800,84200,78500,18996,1538202300,00,0.00,N,2,1400,
20220221,79900,81700,91800,78800,87844,7472473600,00,0.00,N,5,-1800,
20220214,81700,77000,82700,76700,24276,1929023300,00,0.00,N,2,5500,
20220207,76200,74100,76900,74100,5147,387291300,00,0.00,N,2,2100,
20220203,74100,73500,74900,72700,4604,340282700,00,0.00,N,2,1000,
20220124,73100,73600,75700,71500,11650,858410400,00,0.00,N,5,-500,
20220117,73600,78400,94200,72200,105321,8618508700,00,0.00,N,5,-4800,
20220110,78400,78700,78800,77500,1520,118941600,00,0.00,N,3,0,
20220103,78400,78400,79600,78000,1860,146263000,00,0.00,N,5,-600,
20211227,79000,79900,80100,78700,2240,178052300,00,0.00,N,5,-900,
20211220,79900,79900,80300,78000,4336,342504000,00,0.00,N,2,200,
20211213,79700,79500,80300,78500,1844,146402100,00,0.00,N,5,-300,
20211206,80000,79400,80400,78000,2489,196756900,00,0.00,N,2,700,
20211129,79300,79100,81000,76500,4979,391904300,00,0.00,N,5,-1400,
20211122,80700,82000,82900,80400,4674,381332300,00,0.00,N,5,-1300,
20211115,82000,82000,82800,80800,4245,345985900,00,0.00,N,2,900,
20211108,81100,80000,83700,78600,7021,567548500,00,0.00,N,2,1400,
20211101,79700,79000,80500,78400,8478,671703400,00,0.00,N,2,400,
20211025,79300,78500,99500,77500,91121,8143456500,00,0.00,N,2,700,
20211018,78600,78800,79500,77700,4918,386251600,00,0.00,N,2,200,
20211012,78400,79300,79300,77500,5954,467178700,00,0.00,N,5,-200,
20211005,78600,78000,83400,77500,8423,672657000,00,0.00,N,2,1100,
20210927,77500,79600,82600,77000,6928,553579900,00,0.00,N,5,-2100,
20210923,79600,79500,81000,78200,2881,230124800,00,0.00,N,2,100,
20210913,79500,78200,86900,77500,21100,1745771800,00,0.00,N,2,900,
20210906,78600,79500,80000,77500,1651,130235800,00,0.00,N,5,-900,
20210830,79500,79200,79900,76100,4698,367921600,00,0.00,N,2,400,
20210823,79100,76300,80900,76300,4428,348654700,00,0.00,N,2,2700,
20210817,76400,79000,82200,76400,9197,734983100,00,0.00,N,5,-3400,
20210809,79800,80500,81000,77500,5808,462580500,00,0.00,N,5,-1000,
20210802,80800,82300,83000,79700,4995,406147300,00,0.00,N,5,-2400,
20210726,83200,83300,84300,81000,6818,561489200,00,0.00,N,5,-100,
20210719,83300,85000,85000,81700,7527,622868700,00,0.00,N,5,-1600,
20210712,84900,83100,85800,82300,4670,393322000,00,0.00,N,2,1500,