KissMeData/000850/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,27450,27000,27700,26300,15019,404988400,00,0.00,N,5,-150,
20250331,27600,27000,28300,26600,25318,694149950,00,0.00,N,2,350,
20250324,27250,27250,28100,26700,19345,527820700,00,0.00,N,3,0,
20250317,27250,28450,28950,27150,25823,720344300,00,0.00,N,5,-1050,
20250310,28300,28550,29000,27950,9628,273076050,00,0.00,N,5,-200,
20250304,28500,28400,29300,28250,25978,744804175,00,0.00,N,5,-500,
20250224,29000,30250,31550,28550,140309,4178818950,00,0.00,N,5,-1350,
20250217,30350,28700,30900,28600,52614,1566156250,00,0.00,N,2,1600,
20250210,28750,27000,29150,26550,38445,1069332150,00,0.00,N,2,1750,
20250203,27000,26500,27100,26100,9210,243620150,00,0.00,N,2,450,
20250131,26550,26400,26700,26350,960,25463950,00,0.00,N,5,-200,
20250120,26750,27500,27500,26500,19592,523498050,00,0.00,N,5,-750,
20250113,27500,27250,27750,26500,9232,251273450,00,0.00,N,2,200,
20250106,27300,27000,27500,26800,13640,370041750,00,0.00,N,2,100,
20241230,27200,26000,27250,25500,16874,445237950,00,0.00,N,2,1200,
20241223,26000,26700,27350,25700,15614,415830250,00,0.00,N,5,-700,
20241216,26700,26300,27500,26250,39190,1058635050,00,0.00,N,2,450,
20241209,26250,25650,27600,25500,132585,3504193250,00,0.00,N,2,100,
20241202,26150,26300,28750,25600,211087,5728871500,00,0.00,N,2,50,
20241125,26100,26100,26950,26000,17923,473944650,00,0.00,N,5,-200,
20241118,26300,26150,26600,26000,14235,373627750,00,0.00,N,5,-150,
20241111,26450,27750,27750,25600,41533,1096120800,00,0.00,N,5,-1300,
20241104,27750,27450,27800,26900,20084,547887250,00,0.00,N,2,550,
20241028,27200,26800,27850,26450,19531,523979450,00,0.00,N,2,750,
20241021,26450,27600,27700,26400,45318,1226792500,00,0.00,N,5,-1150,
20241014,27600,28500,28800,27500,45728,1277013550,00,0.00,N,5,-800,
20241007,28400,28700,29350,28350,43472,1246717750,00,0.00,N,5,-350,
20240930,28750,29250,29700,28400,64217,1862501700,00,0.00,N,5,-700,
20240923,29450,28200,41150,27750,1594131,55290721450,00,0.00,N,2,1000,
20240919,28450,28100,28600,27500,3166,88926000,00,0.00,N,2,350,
20240909,28100,27700,28450,27450,5715,159062100,00,0.00,N,2,200,
20240902,27900,28600,28850,27500,7430,209393550,00,0.00,N,5,-700,
20240826,28600,29000,29000,28250,5609,160214950,00,0.00,N,5,-400,
20240819,29000,28500,29200,28350,5314,151792650,00,0.00,N,2,300,
20240812,28700,28000,29050,28000,8158,232560800,00,0.00,N,2,450,
20240805,28250,29450,29750,25300,29462,818015400,00,0.00,N,5,-1300,
20240729,29550,30000,30100,29400,11507,340756650,00,0.00,N,5,-450,
20240722,30000,30200,30200,29700,7791,232926750,00,0.00,N,5,-100,
20240715,30100,30400,30400,29950,8429,253382000,00,0.00,N,5,-300,
20240708,30400,30500,30800,30000,15835,480574400,00,0.00,N,5,-400,
20240701,30800,29850,31700,29800,35363,1080055000,00,0.00,N,2,750,
20240624,30050,30150,30300,29850,8481,254552700,00,0.00,N,5,-100,
20240617,30150,30400,30450,30050,6922,209024650,00,0.00,N,3,0,
20240610,30150,30600,30700,30050,12414,375685050,00,0.00,N,5,-550,
20240603,30700,30200,30850,30050,13908,421487300,00,0.00,N,2,500,
20240527,30200,30850,30850,30000,16783,507745700,00,0.00,N,5,-400,
20240520,30600,30700,31300,30300,15112,461981800,00,0.00,N,5,-150,
20240513,30750,30750,31150,30200,12340,378895150,00,0.00,N,3,0,
20240507,30750,30800,30950,30000,12465,381152350,00,0.00,N,5,-50,
20240429,30800,30950,31050,30400,13445,413837150,00,0.00,N,5,-50,
20240422,30850,29800,31400,29800,13863,425548450,00,0.00,N,2,650,
20240415,30200,30750,30950,29550,36621,1101082650,00,0.00,N,5,-750,
20240408,30950,31900,32200,30650,46330,1455585900,00,0.00,N,5,-850,
20240401,31800,32800,33050,30850,77443,2477592700,00,0.00,N,5,-950,
20240325,32750,36300,37500,32650,210219,7282862850,00,0.00,N,5,-3200,
20240318,35950,34300,41650,33850,1674464,64269984150,00,0.00,N,2,2200,
20240311,33750,32150,33900,32100,63915,2127060250,00,0.00,N,2,1400,
20240304,32350,33400,33400,32050,11552,376185650,00,0.00,N,5,-700,
20240226,33050,33200,33800,32500,27612,912878850,00,0.00,N,2,100,
20240219,32950,33200,33550,32650,13298,438990350,00,0.00,N,2,100,
20240213,32850,33000,33500,32400,37218,1225803950,00,0.00,N,2,300,
20240205,32550,32700,33300,32100,13541,440392200,00,0.00,N,5,-100,
20240129,32650,30750,33250,30750,33192,1058370100,00,0.00,N,2,1900,
20240122,30750,30950,31000,30250,9430,289073100,00,0.00,N,5,-200,
20240115,30950,31150,31650,30450,14118,436152350,00,0.00,N,5,-200,
20240108,31150,30800,31600,30800,9901,308058750,00,0.00,N,2,400,
20240102,30750,31550,31750,30700,18620,580638500,00,0.00,N,5,-900,
20231226,31650,32850,33200,31500,25631,829915150,00,0.00,N,5,-1200,
20231218,32850,32800,32950,32300,16582,541515450,00,0.00,N,2,200,
20231211,32650,32550,32750,32350,9695,315813550,00,0.00,N,2,100,
20231204,32550,32700,32850,32300,13547,440093900,00,0.00,N,5,-150,
20231127,32700,32950,33050,32400,13008,424942650,00,0.00,N,5,-100,
20231120,32800,32600,33300,32500,20450,669345700,00,0.00,N,5,-50,
20231113,32850,33000,33400,32450,20884,684055950,00,0.00,N,5,-150,
20231106,33000,32650,34050,32550,31522,1042554450,00,0.00,N,2,400,
20231030,32600,31100,32700,31100,14804,473467100,00,0.00,N,2,950,
20231023,31650,31300,32500,31000,18217,578204900,00,0.00,N,2,50,
20231016,31600,33000,33450,30200,38645,1237575000,00,0.00,N,5,-1400,
20231010,33000,31900,33250,31700,27738,907932400,00,0.00,N,2,1100,
20231004,31900,33150,33250,31650,42208,1360552050,00,0.00,N,5,-1250,
20230925,33150,34150,39500,32200,528050,19050008300,00,0.00,N,5,-1000,
20230918,34150,34050,34750,33850,23973,821198000,00,0.00,N,5,-250,
20230911,34400,34000,34800,33750,47374,1615759850,00,0.00,N,2,400,
20230904,34000,35600,36400,33900,63164,2177969550,00,0.00,N,5,-1650,
20230828,35650,34450,37000,34250,25926,927385800,00,0.00,N,2,1150,
20230821,34500,34850,36500,34200,33806,1173153250,00,0.00,N,5,-350,
20230814,34850,36450,36850,33800,22022,768209400,00,0.00,N,5,-1600,
20230807,36450,36200,37150,36000,10012,363807800,00,0.00,N,2,300,
20230731,36150,36000,37000,35300,10675,386846200,00,0.00,N,2,300,
20230724,35850,36100,36700,33700,20640,727195350,00,0.00,N,5,-150,
20230717,36000,37650,37900,35100,23879,861879050,00,0.00,N,5,-1650,
20230710,37650,36750,38150,36500,24136,898353650,00,0.00,N,2,250,
20230703,37400,39800,40050,37150,30618,1183057850,00,0.00,N,5,-2400,
20230626,39800,38050,40900,38050,29808,1178789350,00,0.00,N,2,1450,
20230619,38350,38300,40750,38100,50807,1995501950,00,0.00,N,5,-100,
20230612,38450,39500,42450,37500,102276,4054040500,00,0.00,N,2,50,
20230605,38400,38900,40050,38000,15116,585134950,00,0.00,N,5,-500,
20230530,38900,38500,39100,37100,18211,692338200,00,0.00,N,2,500,
20230522,38400,39100,41250,38400,55303,2201359950,00,0.00,N,5,-1150,
20230515,39550,37950,40800,36600,109107,4240457200,00,0.00,N,2,1550,
20230508,38000,37500,45800,37150,697019,28930622750,00,0.00,N,2,150,
20230502,37850,37150,38100,36500,12853,482221500,00,0.00,N,2,850,
20230424,37000,37450,38050,36750,20802,774866700,00,0.00,N,5,-550,
20230417,37550,39050,39500,37150,24588,938365700,00,0.00,N,5,-1500,
20230410,39050,38150,39850,37550,29868,1158641850,00,0.00,N,2,1250,
20230403,37800,37800,39150,37300,43152,1646261600,00,0.00,N,2,300,
20230327,37500,37350,37800,35050,19249,708645050,00,0.00,N,2,1000,
20230320,36500,37600,38100,34550,14448,524639600,00,0.00,N,5,-400,
20230313,36900,35000,37600,33800,35981,1270265600,00,0.00,N,2,1500,
20230306,35400,35500,35800,34800,22141,782421100,00,0.00,N,5,-100,
20230227,35500,34050,35750,33850,34779,1206935600,00,0.00,N,2,1300,
20230220,34200,31800,35900,31800,53616,1813201450,00,0.00,N,2,2100,
20230213,32100,31750,32450,31700,8047,257821950,00,0.00,N,2,50,
20230206,32050,31700,32200,31650,6577,209929250,00,0.00,N,2,100,
20230130,31950,32350,32750,31400,8911,284916900,00,0.00,N,5,-400,
20230125,32350,32550,32600,31800,3258,104437400,00,0.00,N,2,500,
20230116,31850,31950,32450,31350,5698,180632150,00,0.00,N,2,450,
20230109,31400,30750,31850,30750,7297,226737500,00,0.00,N,2,650,
20230102,30750,30450,30950,30150,8576,262326400,00,0.00,N,2,100,
20221226,30650,32700,32750,30350,50719,1595552450,00,0.00,N,5,-2100,
20221219,32750,33250,33550,32550,8264,273111850,00,0.00,N,5,-500,
20221212,33250,33400,33600,32850,9187,304870100,00,0.00,N,2,50,
20221205,33200,33400,33750,32400,16887,556472450,00,0.00,N,5,-250,
20221128,33450,32450,33500,32100,19583,641810950,00,0.00,N,2,1050,
20221121,32400,31750,32650,31050,17884,564665800,00,0.00,N,2,800,
20221114,31600,32200,32600,31200,26707,844498950,00,0.00,N,5,-600,
20221107,32200,31250,32350,31100,8309,263621450,00,0.00,N,2,1000,
20221031,31200,30800,31750,30500,11174,349050050,00,0.00,N,2,400,
20221024,30800,30400,31650,30200,11284,346324400,00,0.00,N,2,650,
20221017,30150,29900,30450,29450,20847,627098300,00,0.00,N,2,200,
20221011,29950,30800,31650,29400,19378,585287450,00,0.00,N,5,-1000,
20221004,30950,30250,31000,29000,10337,312842600,00,0.00,N,2,1650,
20220926,29300,32000,32300,28500,47588,1436124700,00,0.00,N,5,-3200,
20220919,32500,32550,37900,32500,400691,14197245550,00,0.00,N,5,-300,
20220913,32800,33000,33800,32250,2891,95154700,00,0.00,N,3,0,
20220905,32800,32850,33400,32000,9552,311630650,00,0.00,N,5,-200,
20220829,33000,33650,33850,32850,11676,388879200,00,0.00,N,5,-900,
20220822,33900,33050,34500,32700,11031,369385100,00,0.00,N,2,700,
20220816,33200,34350,34650,33000,13485,454865300,00,0.00,N,5,-1150,
20220808,34350,34600,35500,33850,10512,361057600,00,0.00,N,5,-250,
20220801,34600,34350,37200,33550,85202,2991918450,00,0.00,N,2,550,
20220725,34050,33000,35900,32100,15596,526932650,00,0.00,N,2,1050,
20220718,33000,32000,33400,32000,8654,283773650,00,0.00,N,2,1000,
20220711,32000,32900,32900,31600,6662,213181200,00,0.00,N,2,50,
20220704,31950,32000,33000,30500,12108,383600650,00,0.00,N,2,600,
20220627,31350,32900,32900,31200,14256,460473150,00,0.00,N,5,-650,
20220620,32000,33100,33150,30650,16982,540582250,00,0.00,N,5,-1100,
20220613,33100,35650,40850,32000,74728,2690618100,00,0.00,N,5,-3350,
20220607,36450,37350,37800,35900,15715,578780650,00,0.00,N,5,-850,
20220530,37300,35700,39200,34200,39890,1480924950,00,0.00,N,2,1600,
20220523,35700,35700,36000,35050,12320,438200850,00,0.00,N,2,50,
20220516,35650,34500,35950,34300,23397,823377000,00,0.00,N,2,1150,
20220509,34500,35400,35550,34000,18719,645446150,00,0.00,N,5,-1200,
20220502,35700,35450,36400,34750,9483,338554000,00,0.00,N,2,250,
20220425,35450,35950,36500,35250,20231,725562100,00,0.00,N,5,-1200,
20220418,36650,35000,36900,34150,29692,1049379400,00,0.00,N,2,1650,
20220411,35000,33500,35250,32700,18647,636949800,00,0.00,N,2,1950,
20220404,33050,33200,33900,32800,15401,512412200,00,0.00,N,5,-150,
20220328,33200,33500,34000,33100,10183,341562450,00,0.00,N,5,-300,
20220321,33500,32350,33800,32350,10518,345247400,00,0.00,N,2,1150,
20220314,32350,32000,32850,31200,8126,259761550,00,0.00,N,2,650,
20220307,31700,32450,32850,31550,7991,255128550,00,0.00,N,5,-1100,
20220228,32800,31750,33300,31450,9499,308540750,00,0.00,N,2,1500,
20220221,31300,32450,33150,31100,13851,441846850,00,0.00,N,5,-1150,
20220214,32450,32250,33650,31750,10528,340943050,00,0.00,N,5,-100,
20220207,32550,32900,33350,32400,9495,311055550,00,0.00,N,5,-50,
20220203,32600,31600,32800,31400,7347,235206550,00,0.00,N,2,1400,
20220124,31200,32550,32750,30550,17160,539349550,00,0.00,N,5,-1600,
20220117,32800,33850,34000,32400,15666,517140250,00,0.00,N,5,-1200,
20220110,34000,34400,34450,33450,11067,375690950,00,0.00,N,5,-100,
20220103,34100,34350,34600,33350,17175,581348650,00,0.00,N,5,-150,
20211227,34250,35900,36250,33500,24372,851444000,00,0.00,N,5,-1150,
20211220,35400,35150,36200,34500,14673,516681900,00,0.00,N,2,100,
20211213,35300,34200,35550,33850,14473,499171900,00,0.00,N,2,1100,
20211206,34200,34250,34650,33500,14983,508075700,00,0.00,N,2,400,
20211129,33800,34000,34450,32000,20439,683262500,00,0.00,N,5,-600,
20211122,34400,35100,35450,34000,16519,573431350,00,0.00,N,5,-1000,
20211115,35400,34800,35750,34350,15247,533414350,00,0.00,N,2,600,
20211108,34800,35000,35500,33700,18453,635390050,00,0.00,N,5,-350,
20211101,35150,36250,36750,35100,22855,820808500,00,0.00,N,5,-1450,
20211025,36600,36450,36750,36000,31157,1134256500,00,0.00,N,2,100,
20211018,36500,37400,37400,35600,24841,898041300,00,0.00,N,5,-200,
20211012,36700,35250,36700,34400,17298,614462900,00,0.00,N,2,1700,
20211005,35000,35800,36600,34700,38323,1353490550,00,0.00,N,5,-1450,
20210927,36450,37800,38150,36000,21877,813164100,00,0.00,N,5,-1450,
20210923,37900,37650,37950,37050,14125,530828900,00,0.00,N,5,-150,
20210913,38050,37150,38300,36600,17785,671294800,00,0.00,N,2,900,
20210906,37150,38450,38750,36750,34731,1310359050,00,0.00,N,5,-1350,
20210830,38500,38500,38800,38000,25154,964314650,00,0.00,N,2,250,
20210823,38250,36600,38300,36200,29585,1106733350,00,0.00,N,2,1650,
20210817,36600,36300,37600,35000,48487,1764733450,00,0.00,N,2,300,
20210809,36300,36750,37400,35800,19742,717394400,00,0.00,N,5,-600,
20210802,36900,36800,37300,36200,16566,608592000,00,0.00,N,5,-150,
20210726,37050,37350,37650,36600,13656,506845550,00,0.00,N,5,-150,
20210719,37200,38550,38550,37050,25395,958226650,00,0.00,N,5,-1400,
20210712,38600,37200,38800,37200,22294,849807050,00,0.00,N,2,1250,