KissMeData/006730/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,5910,5800,6170,5800,494656,2948931420,00,0.00,N,2,60,
20241118,5850,5620,5870,5620,323136,1853678160,00,0.00,N,2,180,
20241111,5670,6050,6250,5460,1776451,10373378520,00,0.00,N,5,-410,
20241104,6080,6130,6290,6080,468950,2884024070,00,0.00,N,5,-50,
20241028,6130,6070,6180,5960,316967,1923858000,00,0.00,N,2,60,
20241021,6070,6050,6350,5930,345263,2097261090,00,0.00,N,5,-10,
20241014,6080,6120,6310,6000,305373,1877997510,00,0.00,N,5,-40,
20241007,6120,6100,6290,6050,208268,1279359460,00,0.00,N,5,-20,
20240930,6140,6200,6290,6060,174184,1075232940,00,0.00,N,2,30,
20240923,6110,5850,6180,5850,196673,1189015000,00,0.00,N,2,260,
20240919,5850,6010,6040,5850,131992,779200640,00,0.00,N,5,-70,
20240909,5920,5790,5960,5720,396547,2312433190,00,0.00,N,2,130,
20240902,5790,6080,6120,5770,489825,2892094030,00,0.00,N,5,-330,
20240826,6120,6200,6240,6000,188108,1150827000,00,0.00,N,5,-50,
20240819,6170,6320,6320,6130,245341,1523521130,00,0.00,N,5,-70,
20240812,6240,6130,6490,6010,397426,2454797200,00,0.00,N,2,110,
20240805,6130,6440,6440,5740,1025686,6176981420,00,0.00,N,5,-310,
20240729,6440,6650,6720,6350,471974,3097815620,00,0.00,N,5,-110,
20240722,6550,6620,6660,6420,526248,3435419880,00,0.00,N,5,-130,
20240715,6680,6740,6810,6600,598101,4012676540,00,0.00,N,5,-100,
20240708,6780,6740,7010,6710,550539,3737912150,00,0.00,N,5,-20,
20240701,6800,6950,7040,6740,497938,3406609160,00,0.00,N,5,-170,
20240624,6970,6860,7140,6600,1143742,7829011780,00,0.00,N,2,70,
20240617,6900,7090,7170,6900,758246,5309985550,00,0.00,N,5,-200,
20240610,7100,7070,7220,7020,662212,4706825460,00,0.00,N,2,10,
20240603,7090,7120,7230,7030,443407,3147109560,00,0.00,N,5,-10,
20240527,7100,7400,7550,7070,1406271,10115514960,00,0.00,N,5,-320,
20240520,7420,8070,8200,7330,1526115,11758670540,00,0.00,N,5,-550,
20240513,7970,7750,8250,7680,1143689,9113192470,00,0.00,N,2,220,
20240507,7750,7750,7800,7610,429193,3310839370,00,0.00,N,2,80,
20240429,7670,7400,7840,7400,617122,4692977830,00,0.00,N,2,280,
20240422,7390,7050,7430,7050,509358,3690455550,00,0.00,N,2,320,
20240415,7070,7280,7290,6920,624530,4453357330,00,0.00,N,5,-190,
20240408,7260,7390,7400,7170,251553,1824155340,00,0.00,N,5,-130,
20240401,7390,7450,7670,7300,528397,3948154510,00,0.00,N,5,-60,
20240325,7450,7320,7500,7200,539505,3956039550,00,0.00,N,2,110,
20240318,7340,7330,7480,7140,515386,3748355710,00,0.00,N,5,-20,
20240311,7360,7400,7570,7340,574622,4263908180,00,0.00,N,5,-40,
20240304,7400,7490,7640,7350,421111,3146233910,00,0.00,N,5,-90,
20240226,7490,7610,7720,7410,320830,2409041640,00,0.00,N,5,-150,
20240219,7640,7820,7920,7600,603774,4674932080,00,0.00,N,5,-160,
20240213,7800,7790,7910,7560,597058,4633866650,00,0.00,N,5,-20,
20240205,7820,7730,7930,7700,764860,5965314470,00,0.00,N,2,80,
20240129,7740,7190,7750,7120,998507,7472490540,00,0.00,N,2,550,
20240122,7190,6880,7240,6870,584286,4155747360,00,0.00,N,2,350,
20240115,6840,7030,7070,6740,488282,3353712750,00,0.00,N,5,-170,
20240108,7010,7200,7220,6960,488391,3453924550,00,0.00,N,5,-160,
20240102,7170,7180,7340,7150,417498,3023338810,00,0.00,N,5,-30,
20231226,7200,7316,7490,7160,704913,5155021170,00,0.00,N,5,-116,
20231218,7316,6997,7380,6951,1485636,10668262960,00,0.00,N,2,328,
20231211,6988,7006,7134,6933,690401,4852796940,00,0.00,N,2,46,
20231204,6942,6951,7033,6449,740931,5065745150,00,0.00,N,2,37,
20231127,6905,6914,7399,6686,1999253,14012916360,00,0.00,N,3,0,
20231120,6905,7033,7170,6887,579674,4086918000,00,0.00,N,5,-165,
20231113,7070,6978,7189,6860,840234,5922852620,00,0.00,N,2,146,
20231106,6924,6960,7974,6878,1908623,13725684720,00,0.00,N,2,55,
20231030,6869,6714,6887,6613,983301,6627068720,00,0.00,N,2,201,
20231023,6668,6503,6823,6430,1028112,6812949130,00,0.00,N,2,101,
20231016,6567,6759,6924,6394,1642139,10991141440,00,0.00,N,5,-128,
20231010,6695,6768,6924,6604,908711,6124778140,00,0.00,N,5,-73,
20231004,6768,7179,7179,6558,1623556,10918854260,00,0.00,N,5,-421,
20230925,7189,7408,7463,7033,714190,5157200280,00,0.00,N,5,-164,
20230918,7353,7810,7874,7298,1203827,9096619010,00,0.00,N,5,-539,
20230911,7892,8111,8193,7727,1005701,7939097810,00,0.00,N,5,-192,
20230904,8084,8422,8687,7865,2470118,20258479320,00,0.00,N,5,-411,
20230828,8495,8705,9153,8349,3529798,30858576370,00,0.00,N,5,-27,
20230821,8522,8212,8732,8157,1642420,13870625750,00,0.00,N,2,320,
20230814,8202,8449,8860,8148,3497392,29686943600,00,0.00,N,2,73,
20230807,8129,7801,8495,7590,3348608,27182982340,00,0.00,N,2,383,
20230731,7746,7326,8266,7262,3671185,28577847160,00,0.00,N,2,411,
20230724,7335,7508,7517,6759,1506405,10648992260,00,0.00,N,5,-182,
20230717,7517,7161,7627,7161,1202815,8877284330,00,0.00,N,2,228,
20230710,7289,7536,7590,7088,1905360,13989300560,00,0.00,N,2,73,
20230703,7216,6787,7664,6768,3440891,25147411550,00,0.00,N,2,411,
20230626,6805,6631,6805,6549,605399,4060725800,00,0.00,N,2,137,
20230619,6668,6832,6960,6640,771881,5247572940,00,0.00,N,5,-128,
20230612,6796,7216,7216,6768,1057456,7337858240,00,0.00,N,5,-420,
20230605,7216,7052,7289,6997,628296,4507001190,00,0.00,N,2,201,
20230530,7015,6924,7170,6896,475421,3331089490,00,0.00,N,2,146,
20230522,6869,7070,7243,6860,678457,4784526990,00,0.00,N,5,-173,
20230515,7042,7189,7225,6887,769873,5390521550,00,0.00,N,5,-183,
20230508,7225,6905,7289,6896,810088,5751275790,00,0.00,N,2,338,
20230502,6887,6768,6997,6759,333771,2306143150,00,0.00,N,2,128,
20230424,6759,7097,7170,6668,964727,6657744420,00,0.00,N,5,-347,
20230417,7106,7161,7390,6960,1403137,10112584220,00,0.00,N,5,-101,
20230410,7207,7125,7344,6942,1157929,8254502710,00,0.00,N,2,146,
20230403,7061,7088,7161,6878,1068453,7498217950,00,0.00,N,5,-9,
20230327,7070,7024,7070,6768,878164,6078126750,00,0.00,N,2,92,
20230320,6978,6832,7097,6686,1237141,8547872220,00,0.00,N,2,146,
20230313,6832,6595,6851,6312,874421,5729576190,00,0.00,N,2,137,
20230306,6695,6951,6969,6595,941867,6357960070,00,0.00,N,5,-274,
20230227,6969,7079,7216,6924,604367,4266825790,00,0.00,N,5,-265,
20230220,7234,7490,7490,7052,732827,5326804890,00,0.00,N,5,-183,
20230213,7417,7234,7581,7097,1276814,9445080190,00,0.00,N,2,155,
20230206,7262,7179,7408,7024,840504,6068411340,00,0.00,N,2,46,
20230130,7216,7271,7390,7115,721932,5234980760,00,0.00,N,5,-91,
20230125,7307,7262,7426,7179,672125,4904085240,00,0.00,N,2,109,
20230116,7198,7052,7344,6942,935064,6658511390,00,0.00,N,2,210,
20230109,6988,7070,7143,6905,520722,3658472590,00,0.00,N,5,-36,
20230102,7024,7024,7125,6686,675208,4619479490,00,0.00,N,5,-46,
20221226,7070,6856,7417,6695,1208531,8596388730,00,0.00,N,2,294,
20221219,6776,6686,6946,6587,453035,3070311970,00,0.00,N,2,90,
20221212,6686,6955,7080,6650,548687,3783805260,00,0.00,N,5,-287,
20221205,6973,6874,7089,6767,790898,5492077970,00,0.00,N,2,135,
20221128,6838,6641,6991,6408,668780,4495262370,00,0.00,N,2,206,
20221121,6632,6453,6659,6220,538614,3472783440,00,0.00,N,2,296,
20221114,6336,6435,6641,6265,667730,4304615620,00,0.00,N,5,-90,
20221107,6426,5996,6435,5933,846715,5215488320,00,0.00,N,2,439,
20221031,5987,6076,6148,5843,473308,2844526330,00,0.00,N,5,-54,
20221024,6041,6023,6175,5825,682721,4110346350,00,0.00,N,2,144,
20221017,5897,6193,6336,5879,770196,4692965860,00,0.00,N,5,-386,
20221011,6283,6695,6722,6059,751487,4747093910,00,0.00,N,5,-484,
20221004,6767,6193,6856,6193,876627,5702530160,00,0.00,N,2,628,
20220926,6139,6560,6883,6005,1087354,6801708130,00,0.00,N,5,-421,
20220919,6560,6453,7080,6372,1069873,7249308930,00,0.00,N,2,107,
20220913,6453,6946,7009,6444,600958,4016597780,00,0.00,N,5,-278,
20220905,6731,6955,7044,6605,580252,3938373990,00,0.00,N,5,-170,
20220829,6901,6946,7277,6874,1045369,7370235560,00,0.00,N,5,-260,
20220822,7161,7143,7358,6946,772879,5532407730,00,0.00,N,5,-18,
20220816,7179,7681,7708,7152,958981,7063450850,00,0.00,N,5,-466,
20220808,7645,7555,7744,7286,1340174,10129174960,00,0.00,N,2,117,
20220801,7528,7242,7600,7170,1308331,9611631470,00,0.00,N,2,376,
20220725,7152,6569,7636,6543,4610883,33204147530,00,0.00,N,2,592,
20220718,6560,6399,6793,6354,1062471,7025185570,00,0.00,N,2,322,
20220711,6238,6569,6605,6184,745380,4715826140,00,0.00,N,5,-313,
20220704,6551,6543,6722,6301,792520,5194703880,00,0.00,N,2,80,
20220627,6471,7018,7170,6471,1109810,7545583320,00,0.00,N,5,-457,
20220620,6928,7475,7546,6605,1402885,9857423510,00,0.00,N,5,-520,
20220613,7448,8066,8138,7394,1536237,11910873870,00,0.00,N,5,-797,
20220607,8245,8416,8470,8147,829320,6859743620,00,0.00,N,5,-189,
20220530,8434,8407,8640,8371,621544,5266086910,00,0.00,N,2,99,
20220523,8335,8371,8452,8093,992481,8195340040,00,0.00,N,5,-36,
20220516,8371,8945,8963,8039,1863781,15737054650,00,0.00,N,5,-457,
20220509,8828,9231,9276,8756,1918067,17174785770,00,0.00,N,5,-403,
20220502,9231,9500,9724,9142,1152169,10900258600,00,0.00,N,5,-404,
20220425,9635,9097,10217,9052,5025494,49189292200,00,0.00,N,2,404,
20220418,9231,9366,9455,9142,1382264,12882669050,00,0.00,N,5,-90,
20220411,9321,9411,9455,9052,1570238,14520168400,00,0.00,N,5,-45,
20220404,9366,9276,9635,9052,3508992,32898834300,00,0.00,N,2,135,
20220328,9231,8738,9276,8613,3720290,32955918240,00,0.00,N,2,546,
20220321,8685,9814,9859,8523,10326245,94259851530,00,0.00,N,5,-179,
20220314,8864,8586,9142,8479,5335827,46989386950,00,0.00,N,2,296,
20220307,8568,8102,8631,7896,1782993,14869085130,00,0.00,N,2,412,
20220228,8156,8030,8272,7878,931778,7512040740,00,0.00,N,5,-72,
20220221,8228,7932,8237,7753,1459355,11692805770,00,0.00,N,2,225,
20220214,8003,7753,8093,7645,778623,6123105520,00,0.00,N,2,143,
20220207,7860,8111,8245,7860,1063945,8611555470,00,0.00,N,5,-233,
20220203,8093,7968,8192,7896,448290,3594643820,00,0.00,N,2,152,
20220124,7941,8066,8174,7618,1141065,9003423750,00,0.00,N,5,-170,
20220117,8879,9242,9282,8693,784676,6983500460,00,0.00,N,5,-363,
20220110,9242,9105,9488,8928,1399335,12848015250,00,0.00,N,2,107,
20220103,9135,8899,9203,8840,1846104,16715021490,00,0.00,N,2,364,
20211227,8771,8579,8928,8444,932001,8086935540,00,0.00,N,2,154,
20211220,8617,8242,8636,8049,1278230,10600248590,00,0.00,N,2,375,
20211213,8242,8550,8588,8213,940909,7879947460,00,0.00,N,5,-182,
20211206,8424,8733,8733,8386,911341,7823079170,00,0.00,N,5,-309,
20211129,8733,8415,8887,8049,1518138,12795591660,00,0.00,N,2,183,
20211122,8550,8829,8973,8453,1083189,9442004490,00,0.00,N,5,-221,
20211115,8771,8925,9204,8752,1718194,15398710920,00,0.00,N,5,-145,
20211108,8916,8684,9089,8521,1901739,16813910850,00,0.00,N,2,347,
20211101,8569,8511,8752,8396,1052032,9011257380,00,0.00,N,2,145,
20211025,8424,8887,9002,8338,1513155,13028440460,00,0.00,N,5,-453,
20211018,8877,8482,9407,8376,2442374,21882305650,00,0.00,N,2,414,
20211012,8463,8145,8511,8049,839488,6969856970,00,0.00,N,2,327,
20211005,8136,8434,8935,8030,1993393,16614676330,00,0.00,N,5,-298,
20210927,8434,8877,9060,8347,1837533,15979254820,00,0.00,N,5,-424,
20210923,8858,9041,9041,8752,664719,5912220560,00,0.00,N,5,-260,
20210913,9118,9724,9965,8906,2915118,27420033480,00,0.00,N,5,-654,
20210906,9772,9339,10543,9233,6789993,67459995530,00,0.00,N,2,481,
20210830,9291,8463,9590,8434,4610838,42369285670,00,0.00,N,2,847,
20210823,8444,8010,8530,8001,784182,6540344920,00,0.00,N,2,462,
20210817,7982,8482,8627,7924,1318725,10911163480,00,0.00,N,5,-500,
20210809,8482,8810,8944,8328,2009948,17334914730,00,0.00,N,5,-376,
20210802,8858,8550,8964,8338,1890628,16401084320,00,0.00,N,2,424,
20210726,8434,8386,9676,8174,7242699,64130293670,00,0.00,N,2,29,
20210719,8405,8039,8829,7943,2311414,19392519530,00,0.00,N,2,356,
20210712,8049,7943,8280,7905,1027779,8310796400,00,0.00,N,2,164,