KissMeData/007330/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,8660,8740,8860,8520,53943,470110140,00,0.00,N,5,-170,
20241125,8830,8710,8920,8700,95489,840176960,00,0.00,N,2,120,
20241118,8710,8630,8760,8520,47983,415432480,00,0.00,N,2,130,
20241111,8580,8680,8740,8430,110124,941789600,00,0.00,N,5,-120,
20241104,8700,8860,8860,8690,54145,473834310,00,0.00,N,5,-120,
20241028,8820,8650,8950,8310,73948,647868740,00,0.00,N,2,130,
20241021,8690,8830,8850,8620,63668,556093040,00,0.00,N,5,-140,
20241014,8830,8900,8900,8770,43200,381363280,00,0.00,N,5,-30,
20241007,8860,8810,8900,8760,45223,399375750,00,0.00,N,2,60,
20240930,8800,8850,8900,8680,31436,276932250,00,0.00,N,5,-70,
20240923,8870,8650,8950,8580,76263,663279200,00,0.00,N,2,220,
20240919,8650,8710,8710,8500,26196,226113360,00,0.00,N,2,50,
20240909,8600,8550,8640,8310,54339,459439690,00,0.00,N,2,60,
20240902,8540,8710,9090,8500,181575,1584194150,00,0.00,N,5,-150,
20240826,8690,8610,8700,8580,32705,282551200,00,0.00,N,2,40,
20240819,8650,8440,8700,8430,76915,660984000,00,0.00,N,2,160,
20240812,8490,8390,8530,8340,36673,308684760,00,0.00,N,2,110,
20240805,8380,8730,8730,7570,157695,1310006360,00,0.00,N,5,-320,
20240729,8700,8690,8800,8600,83062,721627510,00,0.00,N,2,10,
20240722,8690,8600,8920,8550,109785,950402960,00,0.00,N,2,10,
20240715,8680,8740,8870,8670,82204,718962010,00,0.00,N,5,-60,
20240708,8740,8750,8830,8620,61526,537518810,00,0.00,N,5,-50,
20240701,8790,8690,9250,8620,283204,2535796100,00,0.00,N,2,100,
20240624,8690,8700,8990,8550,85191,739663450,00,0.00,N,5,-10,
20240617,8700,8750,8840,8660,98670,861791640,00,0.00,N,5,-50,
20240610,8750,9000,9130,8720,187585,1671362960,00,0.00,N,5,-250,
20240603,9000,9180,9350,8930,217909,1980960690,00,0.00,N,5,-230,
20240527,9230,9060,9860,9010,1091343,10275746220,00,0.00,N,2,120,
20240520,9110,9120,9290,8990,128451,1170162560,00,0.00,N,5,-10,
20240513,9120,9200,9330,9090,122292,1120542410,00,0.00,N,5,-80,
20240507,9200,9240,9410,9150,146113,1357774700,00,0.00,N,5,-30,
20240429,9230,9390,9590,9150,255180,2388486420,00,0.00,N,5,-130,
20240422,9360,9690,10050,9360,792846,7651081430,00,0.00,N,5,-230,
20240415,9590,9010,10500,8950,7337592,73542787590,00,0.00,N,2,530,
20240408,9060,8960,10090,8940,589286,5520000430,00,0.00,N,2,100,
20240401,8960,9000,9600,8920,357021,3270039010,00,0.00,N,5,-100,
20240325,9060,9500,9740,9040,345680,3255198650,00,0.00,N,5,-490,
20240318,9550,9720,10120,9380,735567,7141679340,00,0.00,N,5,-160,
20240311,9710,9680,10990,9340,4250232,44054489700,00,0.00,N,3,0,
20240304,9710,9650,10080,9300,480455,4666181580,00,0.00,N,2,120,
20240226,9590,10030,10150,9190,706184,6791753500,00,0.00,N,5,-540,
20240219,10130,10700,12900,10050,6153625,72540272420,00,0.00,N,5,-650,
20240213,10780,11660,12470,10460,2324447,26890738030,00,0.00,N,5,-880,
20240205,11660,11410,14710,11350,23454542,316147453410,00,0.00,N,2,10,
20240129,11650,8200,12550,8150,27287021,291465783030,00,0.00,N,2,3450,
20240122,8200,8200,9490,7850,2205353,19422578520,00,0.00,N,2,110,
20240115,8090,8480,8520,7900,111980,913357400,00,0.00,N,5,-390,
20240108,8480,8480,8630,8360,69418,589686020,00,0.00,N,3,0,
20240102,8480,8510,8600,8350,90736,766841090,00,0.00,N,5,-110,
20231226,8590,9110,9250,8310,217598,1902916050,00,0.00,N,5,-580,
20231218,9170,9090,9330,9090,127169,1166255660,00,0.00,N,2,80,
20231211,9090,9010,9140,8920,111657,1008408470,00,0.00,N,2,20,
20231204,9070,8970,9110,8860,85050,765005910,00,0.00,N,2,100,
20231127,8970,9080,9080,8810,86340,770922740,00,0.00,N,5,-80,
20231120,9050,8850,9050,8840,74793,668150830,00,0.00,N,2,130,
20231113,8920,8820,9180,8700,191979,1721122490,00,0.00,N,2,10,
20231106,8910,8860,9500,8600,530477,4801881510,00,0.00,N,5,-30,
20231030,8940,9160,9740,8710,579133,5324200230,00,0.00,N,5,-260,
20231023,9200,9500,10250,9050,2892778,27819160530,00,0.00,N,5,-400,
20231016,9600,8650,11450,8470,8649275,89297683300,00,0.00,N,2,960,
20231010,8640,8710,8780,8460,30707,264948180,00,0.00,N,5,-70,
20231004,8710,8980,9100,8480,52476,453968780,00,0.00,N,5,-110,
20230925,8820,9040,9040,8550,35400,312055380,00,0.00,N,5,-220,
20230918,9040,9030,9510,8650,152079,1379247360,00,0.00,N,5,-30,
20230911,9070,8760,9150,8710,61407,548595680,00,0.00,N,2,270,
20230904,8800,9040,9140,8700,63766,566266790,00,0.00,N,5,-240,
20230828,9040,8700,9230,8640,114896,1025569490,00,0.00,N,2,350,
20230821,8690,8430,8790,8430,56463,486524460,00,0.00,N,2,150,
20230814,8540,8580,8930,8430,86048,742129210,00,0.00,N,5,-100,
20230807,8640,8430,8710,8430,45669,391766230,00,0.00,N,2,130,
20230731,8510,8430,8740,8210,56850,484461680,00,0.00,N,2,80,
20230724,8430,8900,9270,8170,173330,1492343310,00,0.00,N,5,-440,
20230717,8870,8850,9680,8640,140399,1268028810,00,0.00,N,3,0,
20230710,8870,8980,9100,8510,60769,537550270,00,0.00,N,5,-30,
20230703,8900,9300,9700,8890,131403,1215964050,00,0.00,N,5,-420,
20230626,9320,9530,9880,9250,182902,1750591300,00,0.00,N,5,-180,
20230619,9500,9880,9880,9310,69673,664579210,00,0.00,N,5,-100,
20230612,9600,9530,9670,9370,95795,913286640,00,0.00,N,2,70,
20230605,9530,9500,9590,9350,40991,387787050,00,0.00,N,2,10,
20230530,9520,9500,9560,9300,46950,443143670,00,0.00,N,2,20,
20230522,9500,9130,10130,8980,274056,2610818270,00,0.00,N,2,410,
20230515,9090,9150,9280,8800,57715,517492360,00,0.00,N,2,20,
20230508,9070,9280,9290,9020,73558,673473750,00,0.00,N,5,-70,
20230502,9140,9370,9370,9030,37106,340520760,00,0.00,N,2,20,
20230424,9120,9900,9900,9010,132283,1236883870,00,0.00,N,5,-610,
20230417,9730,9600,9930,9560,169806,1656290770,00,0.00,N,2,130,
20230410,9600,9800,9800,9370,172070,1635208080,00,0.00,N,5,-260,
20230403,9860,9800,9950,9700,252734,2478628480,00,0.00,N,2,60,
20230327,9800,9950,10020,9620,263721,2587783740,00,0.00,N,5,-110,
20230320,9910,10010,10540,9810,570093,5764970190,00,0.00,N,5,-140,
20230313,10050,10900,10900,9310,1248378,12473316820,00,0.00,N,5,-1250,
20230306,11300,11000,11850,10750,2313160,26345887480,00,0.00,N,2,270,
20230227,11030,11150,11570,10910,596550,6686096430,00,0.00,N,2,30,
20230220,11000,11410,11740,10910,932156,10517897690,00,0.00,N,5,-430,
20230213,11430,11000,11850,10610,1560370,17686861640,00,0.00,N,2,430,
20230206,11000,11150,11460,10930,625169,6969719560,00,0.00,N,5,-120,
20230130,11120,11550,11600,11030,573964,6429161580,00,0.00,N,5,-370,
20230125,11490,11300,11740,11020,1120831,12763614440,00,0.00,N,2,390,
20230116,11100,11550,12100,10750,1445482,16516962000,00,0.00,N,5,-350,
20230109,11450,10850,11650,10850,1020733,11462104400,00,0.00,N,2,400,
20230102,11050,12300,12400,10100,2276373,25265068800,00,0.00,N,5,-1350,
20221226,12400,13350,13500,12300,1709017,22292834200,00,0.00,N,5,-1200,
20221219,13600,12750,15300,12500,10131863,144433458650,00,0.00,N,2,700,
20221212,12900,12550,13900,12050,4487090,59218516900,00,0.00,N,2,400,
20221205,12500,12400,13450,12200,1510859,19273238150,00,0.00,N,3,0,
20221128,12500,12250,13650,12200,3195510,41336706700,00,0.00,N,2,300,
20221121,12200,12750,13650,12000,1552802,20067260350,00,0.00,N,5,-550,
20221114,12750,12600,12850,12150,935016,11719520100,00,0.00,N,2,150,
20221107,12600,13350,13600,12500,1761337,22708317850,00,0.00,N,5,-950,
20221031,13550,12500,15100,12400,4689218,64881564850,00,0.00,N,2,950,
20221024,12600,13700,14300,12550,2109521,28280124700,00,0.00,N,5,-1450,
20221017,14050,16100,16700,13800,5279270,81641281700,00,0.00,N,5,-1800,
20221011,15850,19450,20150,14750,8662436,151457068800,00,0.00,N,5,-2650,
20221004,18500,17300,19500,17200,10355561,189816975550,00,0.00,N,2,900,
20220926,17600,14700,21300,13850,40399864,705222765550,00,0.00,N,2,3400,
20220919,14200,14950,16700,12500,14694702,222320636500,00,0.00,N,5,-1100,
20220913,15300,12200,16450,12050,13349981,200759068300,00,0.00,N,2,2750,
20220905,12550,12700,13750,12000,4991359,64457393500,00,0.00,N,3,0,
20220829,12550,10200,13950,10150,13696761,172267563800,00,0.00,N,2,2600,
20220822,9950,10050,10500,9600,222622,2242237520,00,0.00,N,5,-100,
20220816,10050,10550,10850,10000,165591,1709587250,00,0.00,N,5,-350,
20220808,10400,10250,10650,10250,85731,894449650,00,0.00,N,2,100,
20220801,10300,10350,10800,10100,197038,2035695250,00,0.00,N,5,-50,
20220725,10350,10450,10800,10150,208418,2169063100,00,0.00,N,5,-100,
20220718,10450,9110,12000,9020,4674360,50828373070,00,0.00,N,2,1440,
20220711,9010,8670,10800,8320,893514,8573261220,00,0.00,N,2,340,
20220704,8670,8480,8940,8280,34452,295528840,00,0.00,N,2,240,
20220627,8430,8630,8970,8420,61202,535626700,00,0.00,N,5,-190,
20220620,8620,9850,9960,8400,121166,1087450220,00,0.00,N,5,-1340,
20220613,9960,10400,10400,9550,83698,839852160,00,0.00,N,5,-540,
20220607,10500,10900,10900,10350,60656,641033100,00,0.00,N,5,-450,
20220530,10950,10900,11200,10850,32006,350716300,00,0.00,N,2,50,
20220523,10900,10900,11100,10750,47202,515254400,00,0.00,N,3,0,
20220516,10900,11400,11600,10550,118273,1300963200,00,0.00,N,5,-450,
20220509,11350,12050,12100,11200,78552,909712900,00,0.00,N,5,-750,
20220502,12100,12000,12450,11950,69925,851255850,00,0.00,N,5,-100,
20220425,12200,12250,12400,11800,118790,1434749700,00,0.00,N,5,-150,
20220418,12350,12600,12650,12100,99772,1238745400,00,0.00,N,5,-150,
20220411,12500,12950,13150,12400,153869,1960284450,00,0.00,N,5,-400,
20220404,12900,12400,13250,12200,205093,2607728650,00,0.00,N,2,600,
20220328,12300,12300,12500,12200,80270,989659750,00,0.00,N,5,-100,
20220321,12400,12100,12550,11900,137341,1688262250,00,0.00,N,2,250,
20220314,12150,12150,12350,12000,104212,1267212050,00,0.00,N,3,0,
20220307,12150,12300,12500,11450,130673,1549386400,00,0.00,N,5,-200,
20220228,12350,12350,12850,12150,140749,1754885050,00,0.00,N,5,-150,
20220221,12500,13600,13750,12050,164597,2101561550,00,0.00,N,5,-1200,
20220214,13700,14450,14850,12700,380761,5191166250,00,0.00,N,5,-700,
20220207,14400,13550,14450,13500,464695,6549723650,00,0.00,N,2,900,
20220203,13500,12800,13500,12550,79500,1035823000,00,0.00,N,2,950,
20220124,12550,13600,13800,11850,325380,4058750650,00,0.00,N,5,-1250,
20220117,13800,13200,14800,13200,1075663,14964406900,00,0.00,N,2,850,
20220110,12950,12400,14750,12400,1896007,26107531800,00,0.00,N,2,600,
20220103,12350,12150,12850,11450,341732,4162256350,00,0.00,N,2,200,
20211227,12150,12550,12850,11900,175553,2192355100,00,0.00,N,5,-450,
20211220,12600,12750,13500,12500,438515,5692401050,00,0.00,N,5,-150,
20211213,12750,12300,14400,12050,714435,9522612450,00,0.00,N,2,450,
20211206,12300,11900,12550,11900,162082,1981327600,00,0.00,N,2,400,
20211129,11900,11650,11950,10650,187211,2110792000,00,0.00,N,5,-100,
20211122,12000,13000,14100,12000,266900,3431704950,00,0.00,N,5,-1000,
20211115,13000,13550,13950,12700,130349,1728668350,00,0.00,N,5,-600,
20211108,13600,13850,14550,13050,277088,3841812800,00,0.00,N,5,-200,
20211101,13800,13950,14700,13350,466828,6609860650,00,0.00,N,5,-200,
20211025,14000,14350,14950,13600,339661,4867371500,00,0.00,N,5,-350,
20211018,14350,14100,14500,13800,281929,3982049800,00,0.00,N,2,250,
20211012,14100,12800,14350,12400,470097,6427341100,00,0.00,N,2,1300,
20211005,12800,13050,13850,12100,368384,4745575050,00,0.00,N,5,-250,
20210927,13050,12750,13700,12250,309749,4004004450,00,0.00,N,2,150,
20210923,12900,12700,13450,12550,169250,2216416900,00,0.00,N,2,250,
20210913,12650,13050,13300,12500,160242,2069107100,00,0.00,N,5,-400,
20210906,13050,13950,14250,12850,365891,4998052600,00,0.00,N,5,-1000,
20210830,14050,15350,15500,13750,775536,11296001650,00,0.00,N,5,-1300,
20210823,15350,12250,16250,12050,3731734,56743810950,00,0.00,N,2,3150,
20210817,12200,13400,13600,12100,137345,1739945550,00,0.00,N,5,-1250,
20210809,13450,14300,14300,13000,197782,2697385250,00,0.00,N,5,-700,
20210802,14150,15350,15450,14050,174390,2539588700,00,0.00,N,5,-950,
20210726,15100,14850,16250,14750,537263,8335978650,00,0.00,N,2,550,
20210719,14550,15300,15350,14500,180503,2667027750,00,0.00,N,5,-600,
20210712,15150,15400,16000,15100,251711,3934638250,00,0.00,N,5,-250,