KissMeData/007310/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,413000,407000,413000,395000,11610,4682433500,00,0.00,N,2,9000,
20241118,404000,381500,407500,380000,12404,4927678500,00,0.00,N,2,19000,
20241111,385000,403000,405500,375500,15279,5918740000,00,0.00,N,5,-19500,
20241104,404500,408000,418500,401000,12929,5301096000,00,0.00,N,5,-2500,
20241028,407000,408500,421500,406000,14847,6119901000,00,0.00,N,5,-3500,
20241021,410500,403000,427000,403000,15440,6382511000,00,0.00,N,2,8000,
20241014,402500,412000,415000,402500,9353,3827569000,00,0.00,N,5,-9500,
20241007,412000,412000,421500,407000,14913,6161094500,00,0.00,N,3,0,
20240930,412000,435000,437500,410500,10814,4557933000,00,0.00,N,5,-23500,
20240923,435500,426000,443000,418000,16466,7096984000,00,0.00,N,2,9500,
20240919,426000,417500,426000,410000,12536,5282708000,00,0.00,N,2,15000,
20240909,411000,390500,417000,386500,20937,8446418000,00,0.00,N,2,16500,
20240902,394500,417000,417000,394500,16614,6696678000,00,0.00,N,5,-22000,
20240826,416500,414000,423000,405500,17238,7162510500,00,0.00,N,2,2500,
20240819,414000,420000,423500,413000,8750,3652347500,00,0.00,N,5,-2500,
20240812,416500,409500,431000,404000,16620,6926134000,00,0.00,N,2,8500,
20240805,408000,422000,432000,393500,28836,11750105500,00,0.00,N,5,-24000,
20240729,432000,424500,441000,424000,15843,6876168000,00,0.00,N,2,6000,
20240722,426000,432000,436000,424500,13913,5976452000,00,0.00,N,5,-6000,
20240715,432000,434500,440000,429000,19351,8401428000,00,0.00,N,5,-500,
20240708,432500,417500,435000,416000,26304,11294872500,00,0.00,N,2,13000,
20240701,419500,433000,433000,412000,29177,12240319500,00,0.00,N,5,-13500,
20240624,433000,459500,459500,426000,28329,12402716000,00,0.00,N,5,-23000,
20240617,456000,493000,503000,450000,61727,29111129500,00,0.00,N,5,-36000,
20240610,492000,467500,513000,459000,98442,47979298500,00,0.00,N,2,26000,
20240603,466000,455500,471500,440000,34572,15843316500,00,0.00,N,2,11000,
20240527,455000,450000,466000,444500,47480,21629643500,00,0.00,N,2,9500,
20240520,445500,460000,465000,435000,43425,19608326000,00,0.00,N,5,-6000,
20240513,451500,434000,466000,432000,59198,26483058500,00,0.00,N,2,21000,
20240507,430500,428000,436500,421500,18805,8056150000,00,0.00,N,2,7000,
20240429,423500,413500,430000,413500,16202,6833620000,00,0.00,N,2,10500,
20240422,413000,398000,432500,395500,39141,16345714500,00,0.00,N,2,17500,
20240415,395500,391500,401000,389500,14116,5558804500,00,0.00,N,2,1500,
20240408,394000,401000,403500,388500,12999,5148027000,00,0.00,N,5,-7500,
20240401,401500,399500,409000,397500,14714,5938900500,00,0.00,N,2,6000,
20240325,395500,394500,403000,389500,13290,5267157000,00,0.00,N,2,3000,
20240318,392500,395000,395000,381000,17776,6895904000,00,0.00,N,5,-1000,
20240311,393500,395000,398000,387500,16002,6270487000,00,0.00,N,5,-1000,
20240304,394500,402000,410000,391000,13313,5303262000,00,0.00,N,5,-6500,
20240226,401000,406500,410000,401000,8384,3400656000,00,0.00,N,5,-5500,
20240219,406500,408000,413000,402000,10150,4126305500,00,0.00,N,2,500,
20240213,406000,414000,416000,401500,13091,5322801500,00,0.00,N,5,-4500,
20240205,410500,415500,417500,409500,16828,6955188500,00,0.00,N,5,-4500,
20240129,415000,394000,418500,391500,26690,10819674500,00,0.00,N,2,22500,
20240122,392500,394500,396000,385500,11341,4436229000,00,0.00,N,2,1500,
20240115,391000,407000,411000,389500,16386,6554504000,00,0.00,N,5,-16000,
20240108,407000,397500,411000,395000,31435,12714455500,00,0.00,N,2,15000,
20240102,392000,400000,403000,388500,12325,4882066000,00,0.00,N,5,-8000,
20231226,400000,397000,404000,391500,14643,5822057000,00,0.00,N,2,4500,
20231218,395500,394000,400000,391000,18299,7261983000,00,0.00,N,2,1500,
20231211,394000,388000,394000,383500,23717,9192610000,00,0.00,N,2,9500,
20231204,384500,383000,390500,376500,22157,8506293500,00,0.00,N,2,4500,
20231127,380000,397500,402000,377500,31550,12228270500,00,0.00,N,5,-17000,
20231120,397000,399500,402000,392500,18411,7297694500,00,0.00,N,5,-500,
20231113,397500,386000,407500,384000,53154,20948304500,00,0.00,N,2,12000,
20231106,385500,388000,391500,376500,38798,14866641000,00,0.00,N,5,-2500,
20231030,388000,367000,394500,365500,42288,16198489000,00,0.00,N,2,19000,
20231023,369000,361500,375500,361000,23525,8701325500,00,0.00,N,2,1500,
20231016,367500,369500,382000,361000,31893,11869588000,00,0.00,N,5,-1000,
20231010,368500,370500,379000,365500,17821,6609790000,00,0.00,N,5,-1500,
20231004,370000,362000,370000,352000,21849,7897546500,00,0.00,N,2,5000,
20230925,365000,358500,368000,354000,11863,4262732000,00,0.00,N,2,6500,
20230918,358500,370000,373500,358000,17560,6412693500,00,0.00,N,5,-13500,
20230911,372000,362000,374500,361500,23848,8801214000,00,0.00,N,2,10000,
20230904,362000,364500,369500,357500,18382,6665645500,00,0.00,N,5,-3000,
20230828,365000,372000,377000,363500,30199,11112530000,00,0.00,N,5,-4000,
20230821,369000,367000,373000,360500,28124,10320069500,00,0.00,N,2,1000,
20230814,368000,384500,395000,364500,64780,24724536000,00,0.00,N,5,-11500,
20230807,379500,363500,381500,363000,34234,12764792000,00,0.00,N,2,13000,
20230731,366500,353500,368000,352500,27742,10086038500,00,0.00,N,2,11500,
20230724,355000,371000,371500,342500,62591,22266804000,00,0.00,N,5,-16000,
20230717,371000,384000,385000,367500,43748,16356995000,00,0.00,N,5,-14000,
20230710,385000,378000,387000,375000,35452,13484241000,00,0.00,N,2,7000,
20230703,378000,394000,401500,376500,31324,12205794000,00,0.00,N,5,-14500,
20230626,392500,409000,412000,388000,43592,17293979000,00,0.00,N,5,-15500,
20230619,408000,439500,439500,407500,36353,15381230500,00,0.00,N,5,-33500,
20230612,441500,454500,455500,439500,22782,10185957748,00,0.00,N,5,-11000,
20230605,452500,452000,460500,450000,12811,5838086000,00,0.00,N,2,500,
20230530,452000,452000,452000,443000,15722,7024457000,00,0.00,N,2,2000,
20230522,450000,458500,462000,448000,14790,6737215500,00,0.00,N,5,-6500,
20230515,456500,454000,470500,450500,16505,7562204500,00,0.00,N,5,-1500,
20230508,458000,462500,473000,451000,12588,5834348500,00,0.00,N,5,-4500,
20230502,462500,463000,470000,459500,8373,3897494500,00,0.00,N,2,500,
20230424,462000,451000,470000,448500,22437,10317451000,00,0.00,N,2,11500,
20230417,450500,450000,456000,445000,14255,6421713000,00,0.00,N,2,500,
20230410,450000,443500,457500,441500,15555,6988518000,00,0.00,N,2,3000,
20230403,447000,444000,453500,440500,13944,6213036500,00,0.00,N,5,-1000,
20230327,448000,437000,449000,431000,13299,5871810500,00,0.00,N,2,11000,
20230320,437000,436000,445000,432500,12964,5700543500,00,0.00,N,2,5000,
20230313,432000,439000,444500,430000,16398,7115686000,00,0.00,N,5,-7000,
20230306,439000,441500,449500,436500,15215,6761072000,00,0.00,N,2,1500,
20230227,437500,444000,449000,436000,13820,6081280500,00,0.00,N,5,-9000,
20230220,446500,456500,459500,438000,22772,10193931500,00,0.00,N,5,-10500,
20230213,457000,476500,481000,454000,22492,10463639000,00,0.00,N,5,-23500,
20230206,480500,470000,480500,465000,18556,8752737000,00,0.00,N,2,7500,
20230130,473000,470000,476500,461500,20851,9793872000,00,0.00,N,2,3000,
20230125,470000,462000,474000,458000,8161,3800051000,00,0.00,N,2,12500,
20230116,457500,456000,465500,451000,14265,6539952000,00,0.00,N,2,1500,
20230109,456000,454500,466000,449500,18663,8526469000,00,0.00,N,2,5500,
20230102,450500,478000,480500,449500,13603,6218776500,00,0.00,N,5,-25500,
20221226,476000,480500,494500,474000,15943,7688787500,00,0.00,N,5,-4500,
20221219,480500,454500,488000,453500,22490,10660036500,00,0.00,N,2,23000,
20221212,457500,454000,464500,452000,17887,8191361000,00,0.00,N,2,3500,
20221205,454000,445000,455000,442500,15407,6904542500,00,0.00,N,2,10000,
20221128,444000,449000,453500,443500,13589,6081853500,00,0.00,N,5,-5000,
20221121,449000,453500,467000,448000,15033,6850373000,00,0.00,N,5,-4500,
20221114,453500,448500,470000,445500,26611,12188614000,00,0.00,N,2,9000,
20221107,444500,443500,454500,439000,18401,8176942000,00,0.00,N,5,-1500,
20221031,446000,445000,451000,438500,13348,5919337000,00,0.00,N,2,1000,
20221024,445000,440000,446500,435000,11039,4862955500,00,0.00,N,2,10000,
20221017,435000,445500,455000,432000,13299,5850025000,00,0.00,N,5,-10500,
20221011,445500,455000,459500,438500,11045,4911166500,00,0.00,N,5,-11500,
20221004,457000,460500,466500,454000,11494,5277524500,00,0.00,N,5,-4000,
20220926,461000,472500,485000,461000,29291,13914154500,00,0.00,N,5,-15500,
20220919,476500,467500,483000,457500,17788,8394556500,00,0.00,N,2,13500,
20220913,463000,464000,472000,455000,11406,5276616500,00,0.00,N,2,3000,
20220905,460000,479500,480500,452500,12484,5843992500,00,0.00,N,5,-15500,
20220829,475500,476500,488000,467000,15590,7475224000,00,0.00,N,5,-16500,
20220822,492000,485500,498500,478000,28466,13974287500,00,0.00,N,2,5500,
20220816,486500,465500,492500,465500,29267,14093586500,00,0.00,N,2,18500,
20220808,468000,442500,470500,442500,203418,91587902000,00,0.00,N,2,26000,
20220801,442000,450000,454000,435500,16386,7255289000,00,0.00,N,5,-7500,
20220725,449500,450000,458500,445500,13301,6015900000,00,0.00,N,5,-500,
20220718,450000,450500,466000,442500,22377,10188255500,00,0.00,N,2,3000,
20220711,447000,434000,463500,432500,25727,11540178000,00,0.00,N,2,13500,
20220704,433500,430000,445000,427000,14460,6280901500,00,0.00,N,2,4000,
20220627,429500,429000,435500,423000,10213,4376633000,00,0.00,N,5,-3000,
20220620,432500,440000,440000,422000,13110,5604343500,00,0.00,N,2,3500,
20220613,429000,438500,439500,424000,15643,6739239500,00,0.00,N,5,-11000,
20220607,440000,448500,448500,436000,8695,3825790000,00,0.00,N,5,-8500,
20220530,448500,452500,456500,436000,11153,4962943500,00,0.00,N,5,-4000,
20220523,452500,449000,454000,440000,13730,6149609500,00,0.00,N,2,3000,
20220516,449500,454000,456000,427000,20674,9110051500,00,0.00,N,5,-4000,
20220509,453500,453500,453500,438500,20110,8961717000,00,0.00,N,5,-2000,
20220502,455500,469500,469500,450500,8623,3955794000,00,0.00,N,5,-14500,
20220425,470000,481000,485000,460500,24561,11634002500,00,0.00,N,2,3000,
20220418,467000,455500,479000,453500,19959,9385523000,00,0.00,N,2,10000,
20220411,457000,462500,468500,452500,12130,5577822000,00,0.00,N,5,-7500,
20220404,464500,443500,474500,441500,32250,14974185000,00,0.00,N,2,20000,
20220328,444500,446000,453000,440500,17110,7640176500,00,0.00,N,5,-1500,
20220321,446000,429000,446000,426000,88055,45199795000,00,0.00,N,2,17000,
20220314,429000,426500,430000,418000,14071,5971134000,00,0.00,N,2,2500,
20220307,426500,438000,438000,424000,16269,6963662000,00,0.00,N,5,-11500,
20220228,438000,436500,440500,432000,10695,4653278000,00,0.00,N,2,500,
20220221,437500,447500,454000,433500,13379,5908921500,00,0.00,N,5,-13500,
20220214,451000,449000,463000,448000,17132,7808127500,00,0.00,N,5,-3500,
20220207,454500,452000,464500,447000,16909,7740043500,00,0.00,N,2,2500,
20220203,452000,437500,452500,437500,4916,2195451500,00,0.00,N,2,14500,
20220124,437500,440000,453000,430000,22503,9956652500,00,0.00,N,2,1500,
20220117,436000,438500,441500,434500,11454,5015977500,00,0.00,N,5,-2500,
20220110,438500,448500,465000,438000,22352,10103100000,00,0.00,N,5,-10000,
20220103,448500,456000,458500,438500,17597,7877832500,00,0.00,N,5,-7500,
20211227,456000,470000,470000,455500,12312,5714204000,00,0.00,N,5,-12000,
20211220,468000,463000,470000,459500,10239,4755738000,00,0.00,N,2,3000,
20211213,465000,456000,473000,455000,29546,13705141500,00,0.00,N,2,9000,
20211206,456000,453500,465500,449000,18714,8578080500,00,0.00,N,2,4000,
20211129,452000,450500,460000,431500,19863,8867445000,00,0.00,N,5,-1500,
20211122,453500,459000,468000,452000,13478,6195120000,00,0.00,N,5,-7500,
20211115,461000,464500,473000,459500,14294,6640831000,00,0.00,N,5,-6000,
20211108,467000,472500,477500,457000,17121,7986478000,00,0.00,N,5,-5500,
20211101,472500,487000,487000,470000,17797,8500108000,00,0.00,N,5,-8500,
20211025,481000,485000,489000,478500,11988,5810637000,00,0.00,N,5,-4000,
20211018,485000,489000,492000,482500,15234,7413421500,00,0.00,N,5,-4000,
20211012,489000,489500,491500,473000,17619,8469079000,00,0.00,N,5,-500,
20211005,489500,487000,494500,483000,14385,7024339500,00,0.00,N,2,1500,
20210927,488000,502000,505000,485500,25633,12645235000,00,0.00,N,5,-14000,
20210923,502000,511000,511000,502000,9049,4564575000,00,0.00,N,5,-10000,
20210913,512000,511000,516000,504000,21190,10771348000,00,0.00,N,2,1000,
20210906,511000,518000,523000,508000,13282,6843388000,00,0.00,N,5,-10000,
20210830,521000,520000,530000,513000,16461,8608456000,00,0.00,N,2,2000,
20210823,519000,508000,530000,506000,18553,9624295000,00,0.00,N,2,13000,
20210817,506000,523000,527000,506000,22590,11693303000,00,0.00,N,5,-17000,
20210809,523000,531000,540000,520000,29180,15485781000,00,0.00,N,5,-11000,
20210802,534000,539000,541000,531000,18060,9675896000,00,0.00,N,5,-5000,
20210726,539000,545000,546000,527000,31264,16738952000,00,0.00,N,5,-6000,
20210719,545000,559000,564000,541000,45111,24923209000,00,0.00,N,5,-13000,
20210712,558000,528000,572000,525000,85521,47266436000,00,0.00,N,2,34000,