KissMeData/006840/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,10920,11050,11300,10830,20372,225488880,00,0.00,N,5,-80,
20241125,11000,11090,11580,11000,22924,258960900,00,0.00,N,5,-90,
20241118,11090,11210,11380,10710,40458,444937960,00,0.00,N,5,-230,
20241111,11320,12160,12260,11000,35132,407723980,00,0.00,N,5,-840,
20241104,12160,12250,12580,12050,10055,124100250,00,0.00,N,5,-230,
20241028,12390,12230,12690,12000,13887,169659680,00,0.00,N,2,160,
20241021,12230,12770,12990,12100,19465,246094430,00,0.00,N,5,-540,
20241014,12770,13390,13400,12760,15937,206765300,00,0.00,N,5,-620,
20241007,13390,13020,13390,12500,10230,134645580,00,0.00,N,2,370,
20240930,13020,13020,13120,12790,8006,104015840,00,0.00,N,5,-20,
20240923,13040,13110,13210,12740,19036,248191720,00,0.00,N,5,-100,
20240919,13140,13140,13200,12960,5046,66172670,00,0.00,N,5,-30,
20240909,13170,12810,13330,12510,9198,119805730,00,0.00,N,2,230,
20240902,12940,13490,13500,12700,10200,133748200,00,0.00,N,5,-560,
20240826,13500,12880,13870,12760,15502,207235210,00,0.00,N,2,620,
20240819,12880,13000,13250,12720,31987,413077170,00,0.00,N,5,-120,
20240812,13000,13380,13540,13000,11864,157349050,00,0.00,N,5,-380,
20240805,13380,13400,13400,12500,31436,403839590,00,0.00,N,5,-20,
20240729,13400,13780,13780,13370,16098,217657600,00,0.00,N,5,-100,
20240722,13500,14100,14300,13500,20440,280835660,00,0.00,N,5,-350,
20240715,13850,14160,14240,13830,18550,260897730,00,0.00,N,5,-200,
20240708,14050,14000,14290,13990,22768,320572540,00,0.00,N,2,30,
20240701,14020,14410,14490,14020,21125,299790220,00,0.00,N,5,-390,
20240624,14410,14550,14560,14170,23751,340646160,00,0.00,N,5,-140,
20240617,14550,14650,14710,14450,19481,284171480,00,0.00,N,5,-100,
20240610,14650,15000,15040,14630,20478,302904890,00,0.00,N,5,-350,
20240603,15000,15100,15180,14600,17725,264556450,00,0.00,N,5,-100,
20240527,15100,14980,15120,14800,17664,263094100,00,0.00,N,2,220,
20240520,14880,15190,15250,14730,36387,544288420,00,0.00,N,5,-320,
20240513,15200,15400,15400,15090,11026,167895350,00,0.00,N,5,-120,
20240507,15320,15650,15650,15200,12847,196949260,00,0.00,N,5,-180,
20240429,15500,14880,15640,14700,33749,510113080,00,0.00,N,2,830,
20240422,14670,14960,14980,14460,32116,471375870,00,0.00,N,5,-160,
20240415,14830,14590,15020,14200,26909,396385060,00,0.00,N,2,240,
20240408,14590,14790,14880,14220,29777,434144540,00,0.00,N,5,-30,
20240401,14620,15300,15300,14580,44687,663869070,00,0.00,N,5,-480,
20240325,15100,15660,15900,14700,56803,869537150,00,0.00,N,5,-600,
20240318,15700,15600,15870,15220,45452,704872450,00,0.00,N,2,100,
20240311,15600,16010,16020,15500,29232,459755290,00,0.00,N,5,-350,
20240304,15950,16490,16490,15600,43945,701402480,00,0.00,N,5,-330,
20240226,16280,17100,17230,16190,36805,611182110,00,0.00,N,5,-950,
20240219,17230,17470,18030,17030,64196,1121214070,00,0.00,N,5,-240,
20240213,17470,17610,17750,17000,55449,963136700,00,0.00,N,5,-130,
20240205,17600,17390,17860,17000,75561,1318652360,00,0.00,N,2,370,
20240129,17230,16110,17620,15500,79425,1326800140,00,0.00,N,2,1280,
20240122,15950,16800,16800,15710,23982,388170980,00,0.00,N,5,-420,
20240115,16370,16930,16930,16030,40692,665589560,00,0.00,N,5,-400,
20240108,16770,16830,17090,16600,25121,424008430,00,0.00,N,5,-190,
20240102,16960,17060,17090,16940,14020,238283840,00,0.00,N,5,-140,
20231226,17100,17290,17290,16910,7874,134239730,00,0.00,N,2,130,
20231218,16970,17150,17150,16830,19436,329992960,00,0.00,N,5,-180,
20231211,17150,17540,17590,16930,26591,455181180,00,0.00,N,2,50,
20231204,17100,17800,17800,16750,22318,380639970,00,0.00,N,5,-640,
20231127,17740,17770,18000,16840,13721,242796410,00,0.00,N,5,-210,
20231120,17950,18000,18020,17760,13423,240301610,00,0.00,N,5,-50,
20231113,18000,17820,18000,17510,27490,493134570,00,0.00,N,2,220,
20231106,17780,18060,18800,17240,24332,432777190,00,0.00,N,2,200,
20231030,17580,17700,18240,17170,10394,183932580,00,0.00,N,5,-430,
20231023,18010,16910,18020,16200,27655,476277330,00,0.00,N,2,1100,
20231016,16910,17070,17340,16000,11981,202030450,00,0.00,N,5,-160,
20231010,17070,17650,17750,16610,25702,435128960,00,0.00,N,5,-630,
20231004,17700,18500,18500,17400,15984,286259810,00,0.00,N,5,-800,
20230925,18500,18490,18880,17990,12245,222932070,00,0.00,N,2,170,
20230918,18330,18570,19500,18200,17462,324483500,00,0.00,N,5,-430,
20230911,18760,18670,18950,18000,16810,313287770,00,0.00,N,2,90,
20230904,18670,19300,19550,18100,51306,954618550,00,0.00,N,5,-480,
20230828,19150,19500,19690,19030,32662,629582960,00,0.00,N,5,-150,
20230821,19300,19700,19790,18970,41821,804844390,00,0.00,N,5,-400,
20230814,19700,20550,21000,19530,58241,1177355860,00,0.00,N,5,-850,
20230807,20550,19000,21200,18740,91006,1838296270,00,0.00,N,2,1370,
20230731,19180,19440,19960,18870,39746,773822760,00,0.00,N,5,-70,
20230724,19250,21000,21150,18850,80380,1606965710,00,0.00,N,5,-1550,
20230717,20800,20050,21000,19850,89932,1853056740,00,0.00,N,2,750,
20230710,20050,19080,20400,18780,71113,1398368160,00,0.00,N,2,970,
20230703,19080,19250,19790,18770,39747,761951240,00,0.00,N,5,-130,
20230626,19210,19300,19960,18980,63050,1225585150,00,0.00,N,5,-160,
20230619,19370,19970,20200,18500,69615,1360139170,00,0.00,N,5,-220,
20230612,19590,18990,19710,18100,111727,2104553580,00,0.00,N,2,850,
20230605,18740,18770,19400,18540,46900,887286080,00,0.00,N,5,-180,
20230530,18920,19410,19450,18640,40521,768086580,00,0.00,N,5,-490,
20230522,19410,20300,20600,19400,43747,867952820,00,0.00,N,5,-890,
20230515,20300,20000,20850,19720,47182,957662350,00,0.00,N,2,300,
20230508,20000,19700,20650,18990,86285,1722971740,00,0.00,N,2,540,
20230502,19460,19290,19890,19060,26872,526830040,00,0.00,N,2,240,
20230424,19220,20000,20050,18580,99911,1913178580,00,0.00,N,5,-1030,
20230417,20250,20600,21550,19750,179100,3722407300,00,0.00,N,5,-200,
20230410,20450,18900,20600,17840,267636,5243785440,00,0.00,N,2,1550,
20230403,18900,17890,19180,17560,144992,2663356010,00,0.00,N,2,1020,
20230327,17880,16310,18350,15600,208216,3561167090,00,0.00,N,2,1530,
20230320,16350,15800,16600,15450,83792,1336834080,00,0.00,N,2,700,
20230313,15650,16500,16500,15450,78730,1250585660,00,0.00,N,5,-1010,
20230306,16660,18070,18180,16600,56649,982432590,00,0.00,N,5,-1540,
20230227,18200,17790,18700,17480,74911,1349559850,00,0.00,N,2,430,
20230220,17770,18250,18700,17560,46890,837893800,00,0.00,N,5,-320,
20230213,18090,18020,18680,17660,73027,1316455880,00,0.00,N,2,40,
20230206,18050,17860,18200,17700,68747,1234736360,00,0.00,N,5,-40,
20230130,18090,17850,18690,17600,136096,2467795460,00,0.00,N,2,300,
20230125,17790,17600,17900,17030,42540,742446870,00,0.00,N,2,390,
20230116,17400,16200,17700,16050,68513,1160549000,00,0.00,N,2,1200,
20230109,16200,16200,16650,16050,24727,404173900,00,0.00,N,2,150,
20230102,16050,17250,17250,15550,72447,1165647700,00,0.00,N,5,-1150,
20221226,17200,16800,17800,16600,61908,1062933950,00,0.00,N,2,300,
20221219,16900,17400,17400,15800,100871,1668411450,00,0.00,N,5,-700,
20221212,17600,17250,17700,16500,70045,1199557950,00,0.00,N,2,350,
20221205,17250,16500,18150,16200,187162,3213093000,00,0.00,N,2,750,
20221128,16500,14400,16600,14200,64048,985178150,00,0.00,N,2,2200,
20221121,14300,14600,15100,13750,82891,1193702450,00,0.00,N,5,-300,
20221114,14600,14700,15000,14400,47909,700679250,00,0.00,N,5,-100,
20221107,14700,13000,14800,12900,97981,1346319800,00,0.00,N,2,1700,
20221031,13000,11600,13400,11100,173683,2128605000,00,0.00,N,2,1650,
20221024,11350,12800,12850,11150,134127,1551489350,00,0.00,N,5,-1250,
20221017,12600,12350,13650,12050,84281,1081057350,00,0.00,N,2,200,
20221011,12400,12750,12900,11900,49487,610861700,00,0.00,N,5,-650,
20221004,13050,13750,13750,12800,62992,827525950,00,0.00,N,5,-200,
20220926,13250,15150,15250,13100,117429,1650142750,00,0.00,N,5,-1850,
20220919,15100,16000,16000,14900,42763,659261300,00,0.00,N,5,-900,
20220913,16000,15750,16000,15400,26103,411131500,00,0.00,N,2,250,
20220905,15750,15700,15950,15250,21246,330538150,00,0.00,N,5,-150,
20220829,15900,16050,16100,15600,42057,665253050,00,0.00,N,5,-600,
20220822,16500,16450,16600,15850,64895,1055181700,00,0.00,N,2,50,
20220816,16450,16750,16950,16300,44464,737146450,00,0.00,N,5,-150,
20220808,16600,16800,16850,16200,70114,1154293000,00,0.00,N,5,-200,
20220801,16800,16350,16900,16100,60750,1001732550,00,0.00,N,2,450,
20220725,16350,16250,16550,16000,61944,1002054750,00,0.00,N,2,150,
20220718,16200,15800,16350,15500,37717,603340900,00,0.00,N,2,700,
20220711,15500,16200,16250,15300,58115,910047050,00,0.00,N,5,-750,
20220704,16250,15950,16400,15400,72716,1158124150,00,0.00,N,2,350,
20220627,15900,16500,16550,15750,96292,1561075000,00,0.00,N,5,-300,
20220620,16200,17100,17200,15250,157133,2509438550,00,0.00,N,5,-850,
20220613,17050,19400,19600,16100,272547,4774924650,00,0.00,N,5,-2700,
20220607,19750,21000,21000,19600,49389,1002320200,00,0.00,N,5,-1250,
20220530,21000,20000,21400,20000,85498,1788257050,00,0.00,N,2,1200,
20220523,19800,19400,19900,18850,54478,1051919700,00,0.00,N,2,300,
20220516,19500,19850,20200,18700,101770,1969479200,00,0.00,N,5,-350,
20220509,19850,21250,21250,19300,113325,2260483800,00,0.00,N,5,-1200,
20220502,21050,21550,21650,20250,58210,1223308150,00,0.00,N,5,-450,
20220425,21500,22450,22600,20950,144623,3116295200,00,0.00,N,5,-1500,
20220418,23000,23300,23650,22350,128005,2942851700,00,0.00,N,5,-200,
20220411,23200,24050,24300,22750,204322,4764023850,00,0.00,N,5,-1000,
20220404,24200,23250,25500,22950,404885,9863206050,00,0.00,N,2,1400,
20220328,22800,21500,22900,21450,127184,2819878800,00,0.00,N,2,1250,
20220321,21550,21750,22500,21400,135590,2962796900,00,0.00,N,5,-300,
20220314,21850,21450,22550,21100,170006,3713898300,00,0.00,N,2,500,
20220307,21350,20500,21500,19750,129208,2645235550,00,0.00,N,2,400,
20220228,20950,21650,21650,20250,151150,3151958600,00,0.00,N,5,-250,
20220221,21200,20200,22350,19850,408184,8792147200,00,0.00,N,2,750,
20220214,20450,19100,20450,18700,216158,4230323400,00,0.00,N,2,450,
20220207,20000,18650,20000,17800,166140,3227475050,00,0.00,N,2,1350,
20220203,18650,17400,18700,17100,70379,1252577000,00,0.00,N,2,1800,
20220124,16850,18100,18100,15550,171800,2870614350,00,0.00,N,5,-1600,
20220117,18450,19300,19500,17850,142206,2606274600,00,0.00,N,5,-1100,
20220110,19550,19700,20050,18700,118615,2297177650,00,0.00,N,2,50,
20220103,19500,19550,20000,19250,80274,1577670350,00,0.00,N,2,200,
20211227,19300,19950,20000,19150,110324,2144149700,00,0.00,N,5,-500,
20211220,19800,20350,20500,19250,126290,2515223650,00,0.00,N,5,-550,
20211213,20350,20650,20800,19650,137864,2781802750,00,0.00,N,5,-450,
20211206,20800,20200,21300,20100,87856,1822874600,00,0.00,N,2,350,
20211129,20450,19500,20900,18550,261502,5079068700,00,0.00,N,2,150,
20211122,20300,23650,23750,19900,281328,6021502350,00,0.00,N,5,-3200,
20211115,23500,24400,24650,23250,123245,2953408300,00,0.00,N,5,-1000,
20211108,24500,25700,26100,23950,112757,2792983100,00,0.00,N,5,-950,
20211101,25450,26500,26800,24700,80309,2072259500,00,0.00,N,5,-1050,
20211025,26500,26400,28000,25900,114654,3105463200,00,0.00,N,2,250,
20211018,26250,27350,27500,26000,95984,2562407100,00,0.00,N,5,-750,
20211012,27000,26000,27000,25850,55367,1461338400,00,0.00,N,2,700,
20211005,26300,26900,27500,25800,94553,2516536350,00,0.00,N,5,-500,
20210927,26800,27800,27950,25000,91522,2460146500,00,0.00,N,5,-900,
20210923,27700,26700,28100,26550,65536,1797394850,00,0.00,N,2,600,
20210913,27100,27000,27950,26250,114490,3128865200,00,0.00,N,5,-50,
20210906,27150,27600,27900,26700,58521,1595276300,00,0.00,N,5,-500,
20210830,27650,26350,27950,26100,144314,3930601600,00,0.00,N,2,1350,
20210823,26300,24250,26650,24050,180896,4627761250,00,0.00,N,2,2000,
20210817,24300,27150,27150,23500,156288,3940109100,00,0.00,N,5,-2950,
20210809,27250,28700,29000,26550,127346,3532302550,00,0.00,N,5,-1500,
20210802,28750,27600,29500,26500,203186,5689836850,00,0.00,N,2,950,
20210726,27800,28500,28700,27550,128944,3614058300,00,0.00,N,5,-700,
20210719,28500,29600,29650,28200,121091,3481906200,00,0.00,N,5,-1200,
20210712,29700,27850,29750,27700,192200,5520035550,00,0.00,N,2,2050,