KissMeData/006880/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,6550,6800,7620,6510,2158953,15313433960,00,0.00,N,5,-200,
20241125,6750,7430,7650,6660,1401004,10077964500,00,0.00,N,5,-780,
20241118,7530,7070,7970,6860,4122812,30932528890,00,0.00,N,2,520,
20241111,7010,7240,7600,6520,1757314,12535428910,00,0.00,N,5,-190,
20241104,7200,8470,9090,7170,12861762,107389533180,00,0.00,N,5,-1070,
20241028,8270,6880,9090,6520,16168325,130168629890,00,0.00,N,2,1250,
20241021,7020,6560,8100,6350,7131640,52414076740,00,0.00,N,2,460,
20241014,6560,6700,7790,6510,2643777,19167011100,00,0.00,N,5,-80,
20241007,6640,6580,6830,6530,168123,1115120880,00,0.00,N,2,60,
20240930,6580,6900,7180,6450,567452,3910211380,00,0.00,N,5,-280,
20240923,6860,6420,7390,6340,1407991,9832692430,00,0.00,N,2,550,
20240919,6310,6360,6450,6250,35006,221294120,00,0.00,N,5,-30,
20240909,6340,6050,6490,5950,169818,1063881750,00,0.00,N,2,200,
20240902,6140,6550,6710,6070,148042,943769780,00,0.00,N,5,-430,
20240826,6570,6580,6810,6450,175513,1152088320,00,0.00,N,5,-130,
20240819,6700,7000,7090,6500,200609,1369810360,00,0.00,N,5,-300,
20240812,7000,7120,7210,6890,275103,1947812980,00,0.00,N,5,-50,
20240805,7050,7450,7500,6350,562018,3892105310,00,0.00,N,5,-460,
20240729,7510,7160,7940,6950,648997,4856317740,00,0.00,N,2,360,
20240722,7150,7520,7600,7060,307775,2252290580,00,0.00,N,5,-440,
20240715,7590,8100,8180,7450,274924,2138345580,00,0.00,N,5,-550,
20240708,8140,8020,8820,7970,724808,6098680890,00,0.00,N,2,160,
20240701,7980,8750,8750,7790,476549,3926231260,00,0.00,N,5,-780,
20240624,8760,8900,9010,8410,742091,6428048730,00,0.00,N,5,-120,
20240617,8880,9480,10210,8860,5075733,48583682810,00,0.00,N,5,-610,
20240610,9490,8100,10090,8050,7088932,66310988000,00,0.00,N,2,1300,
20240603,8190,8900,9030,8100,954165,8100649660,00,0.00,N,5,-740,
20240527,8930,9360,9560,8630,1713702,15557451690,00,0.00,N,5,-320,
20240520,9250,8720,10100,8500,13109749,123302982260,00,0.00,N,2,390,
20240513,8860,8700,9410,8100,6438827,57067434950,00,0.00,N,2,410,
20240507,8450,7170,9490,7140,9812220,83608756230,00,0.00,N,2,1370,
20240429,7080,7190,7350,7050,377539,2719507350,00,0.00,N,5,-140,
20240422,7220,7240,8150,7210,2540558,19563609200,00,0.00,N,5,-80,
20240415,7300,7450,7810,7090,1615617,11905355740,00,0.00,N,5,-210,
20240408,7510,8060,8640,7230,2324346,18584707520,00,0.00,N,5,-650,
20240401,8160,9080,9530,7830,3503297,29621133620,00,0.00,N,5,-800,
20240325,8960,11190,12830,8960,15214043,174757051260,00,0.00,N,5,-1980,
20240318,10940,8160,11890,8140,29401529,301417039980,00,0.00,N,2,3010,
20240311,7930,7020,8100,7010,1636738,12436651710,00,0.00,N,2,940,
20240304,6990,7110,7390,6950,545726,3937904570,00,0.00,N,5,-120,
20240226,7110,7100,7450,7010,640002,4631034230,00,0.00,N,2,130,
20240219,6980,7160,7360,6900,326651,2331906730,00,0.00,N,5,-230,
20240213,7210,7420,7420,7040,448805,3228549530,00,0.00,N,2,210,
20240205,7000,7210,7490,6800,555189,3960501050,00,0.00,N,5,-90,
20240129,7090,7270,7780,6710,1252190,9108592320,00,0.00,N,5,-100,
20240122,7190,8430,8440,7040,3529156,27984080490,00,0.00,N,5,-1770,
20240115,8960,7850,9670,7680,38287173,335048325180,00,0.00,N,2,1270,
20240108,7690,6120,8080,6080,10613066,79586673550,00,0.00,N,2,1610,
20240102,6080,6100,6430,6040,396078,2457203520,00,0.00,N,2,20,
20231226,6060,6190,6200,5920,295003,1785298250,00,0.00,N,5,-100,
20231218,6160,6190,6650,6050,439687,2724741760,00,0.00,N,5,-10,
20231211,6170,6520,6600,6070,273828,1710616160,00,0.00,N,5,-350,
20231204,6520,6780,6850,6250,326685,2129304320,00,0.00,N,5,-250,
20231127,6770,6600,6930,6400,409045,2727821130,00,0.00,N,2,210,
20231120,6560,6220,6700,6220,489804,3185432750,00,0.00,N,2,370,
20231113,6190,6130,6460,6020,269246,1680314790,00,0.00,N,2,80,
20231106,6110,6470,6690,6110,401598,2574558400,00,0.00,N,5,-310,
20231030,6420,6250,6550,6080,297983,1873261090,00,0.00,N,2,300,
20231023,6120,6480,6630,5730,602016,3737139770,00,0.00,N,5,-330,
20231016,6450,7680,8440,6450,2482699,18878395010,00,0.00,N,5,-1050,
20231010,7500,6790,7820,6720,1923558,14144266120,00,0.00,N,2,860,
20231004,6640,6730,7390,6500,834373,5793500460,00,0.00,N,5,-110,
20230925,6750,6610,7950,6490,4013423,29773193910,00,0.00,N,2,140,
20230918,6610,7100,7130,6420,467044,3185728970,00,0.00,N,5,-480,
20230911,7090,7310,7370,6870,1000661,7047139080,00,0.00,N,5,-290,
20230904,7380,8220,8220,7210,1860563,14281250780,00,0.00,N,5,-840,
20230828,8220,9450,9890,8150,3341858,31203096030,00,0.00,N,5,-1760,
20230821,9980,8390,11190,8180,25145479,248465515940,00,0.00,N,2,1740,
20230814,8240,8650,8740,7620,666988,5417524720,00,0.00,N,5,-550,
20230807,8790,8550,9010,8150,1014559,8735318120,00,0.00,N,2,510,
20230731,8280,8470,8800,8090,453534,3819666570,00,0.00,N,5,-170,
20230724,8450,9780,9790,8010,1274599,11158272070,00,0.00,N,5,-1540,
20230717,9990,9920,10350,9100,2378679,23082167880,00,0.00,N,5,-110,
20230710,10100,10210,10480,9630,1235767,12431267350,00,0.00,N,5,-110,
20230703,10210,11250,11650,10000,1716547,18673730120,00,0.00,N,5,-1080,
20230626,11290,12250,12750,10310,3090876,36201712170,00,0.00,N,5,-980,
20230619,12270,13530,13680,11500,5134599,64177421190,00,0.00,N,5,-1260,
20230612,13530,8950,17400,8700,55906630,765126227120,00,0.00,N,2,4810,
20230605,8720,8220,9620,8160,8891509,79778261710,00,0.00,N,2,480,
20230530,8240,8320,8430,7900,962364,7865292120,00,0.00,N,5,-80,
20230522,8320,7180,9500,7080,15762553,138616524080,00,0.00,N,2,1200,
20230515,7120,7390,7490,6800,1354855,9737333370,00,0.00,N,5,-230,
20230508,7350,7920,8950,7260,6581804,54857916320,00,0.00,N,5,-410,
20230502,7760,7770,8710,7610,2902175,23766287050,00,0.00,N,5,-150,
20230424,7910,8340,8790,7080,8803022,69877943710,00,0.00,N,5,-90,
20230417,8000,7070,9070,6910,7143211,58134007360,00,0.00,N,2,1000,
20230410,7000,6940,7070,6800,216466,1503703840,00,0.00,N,3,0,
20230403,7000,7000,7210,6900,180689,1271059100,00,0.00,N,3,0,
20230327,7000,6890,7120,6770,175151,1221595140,00,0.00,N,2,40,
20230320,6960,6640,6960,6370,229906,1528278020,00,0.00,N,2,320,
20230313,6640,7040,7400,6260,520021,3464606370,00,0.00,N,5,-540,
20230306,7180,7140,7490,7030,620919,4491905320,00,0.00,N,5,-10,
20230227,7190,6910,7250,6810,477639,3370449430,00,0.00,N,2,180,
20230220,7010,6580,7710,6510,4276281,30898006560,00,0.00,N,2,370,
20230213,6640,6740,6890,6420,561342,3747632410,00,0.00,N,5,-50,
20230206,6690,6630,6830,6510,366455,2446070310,00,0.00,N,2,60,
20230130,6630,6400,6710,6350,470739,3089375560,00,0.00,N,2,180,
20230125,6450,6280,6750,6230,370845,2401210260,00,0.00,N,2,220,
20230116,6230,6390,6620,6120,493197,3128191410,00,0.00,N,5,-140,
20230109,6370,6160,6540,6160,363366,2318840170,00,0.00,N,2,210,
20230102,6160,6120,6340,5650,550071,3329977400,00,0.00,N,2,170,
20221226,5990,6670,6670,5910,411059,2560444260,00,0.00,N,5,-680,
20221219,6670,7020,7420,6650,1049836,7434911130,00,0.00,N,5,-370,
20221212,7040,6860,7200,6860,528972,3702844900,00,0.00,N,2,110,
20221205,6930,6980,8170,6730,5559651,42237781510,00,0.00,N,5,-60,
20221128,6990,7260,7260,6900,410929,2910248580,00,0.00,N,5,-260,
20221121,7250,7320,7340,7160,358816,2595970650,00,0.00,N,5,-70,
20221114,7320,7790,8490,7320,2283296,18253291260,00,0.00,N,5,-470,
20221107,7790,7370,7830,7150,901109,6855980970,00,0.00,N,2,420,
20221031,7370,7760,9230,7120,5895344,49523681290,00,0.00,N,2,270,
20221024,7100,7310,7480,6970,418614,3032527300,00,0.00,N,5,-140,
20221017,7240,7750,8170,7210,827628,6413853970,00,0.00,N,5,-700,
20221011,7940,9280,9330,7660,1356123,11456010080,00,0.00,N,5,-1020,
20221004,8960,8260,9420,8140,3671512,32884453270,00,0.00,N,2,640,
20220926,8320,8540,9930,8050,9902307,90656542430,00,0.00,N,5,-220,
20220919,8540,8800,10150,8300,4517048,42146554070,00,0.00,N,5,-300,
20220913,8840,9220,10050,8840,1941225,18518217670,00,0.00,N,5,-330,
20220905,9170,9120,10100,8560,1961669,18491718810,00,0.00,N,2,10,
20220829,9160,11350,11450,9160,1751946,18117628400,00,0.00,N,5,-1790,
20220822,10950,11000,11600,10400,5241541,57846278750,00,0.00,N,2,550,
20220816,10400,10000,11200,9850,2869699,30471736040,00,0.00,N,2,410,
20220808,9990,10000,10300,9610,1055225,10502956980,00,0.00,N,5,-260,
20220801,10250,10700,11250,10100,2491487,26607873800,00,0.00,N,5,-450,
20220725,10700,10700,10900,10100,1545107,16143663550,00,0.00,N,2,250,
20220718,10450,10850,11300,10400,1828281,19943354400,00,0.00,N,5,-500,
20220711,10950,13250,13300,10750,4495821,53545986900,00,0.00,N,5,-2100,
20220704,13050,14850,15450,12250,8534706,113296950150,00,0.00,N,5,-2200,
20220627,15250,14300,17750,14050,22704266,367935456900,00,0.00,N,2,800,
20220620,14450,16250,18200,13300,20623794,335779633800,00,0.00,N,5,-1950,
20220613,16400,10450,19350,10100,66837572,1039849224200,00,0.00,N,2,6860,
20220607,9540,10250,10650,9120,3541977,34840752250,00,0.00,N,5,-760,
20220530,10300,11400,12350,10100,13835456,159862275300,00,0.00,N,2,800,
20220523,9500,9650,10950,8510,8302445,81424578270,00,0.00,N,5,-330,
20220516,9830,10000,11800,9420,12362231,132113595350,00,0.00,N,2,400,
20220509,9430,10500,12050,9230,11090837,120966007930,00,0.00,N,5,-1120,
20220502,10550,11750,13300,10300,7679524,92685314800,00,0.00,N,5,-800,
20220425,11350,13150,17050,11150,33072672,465580026450,00,0.00,N,2,1200,
20220418,10150,10250,11300,8900,26053757,257543727660,00,0.00,N,2,260,
20220411,9890,7990,9890,7210,14895467,129924773330,00,0.00,N,2,1830,
20220404,8060,6810,8900,6490,16245057,131594424200,00,0.00,N,2,1290,
20220328,6770,6600,7200,5880,5005402,33292525170,00,0.00,N,2,280,
20220321,6490,5690,7860,5580,22047234,151616516070,00,0.00,N,2,800,
20220314,5690,5550,5870,5390,1541240,8658942690,00,0.00,N,2,140,
20220307,5550,5390,7980,5350,12159538,81226508450,00,0.00,N,2,220,
20220228,5330,5060,5390,5060,136463,710454080,00,0.00,N,2,280,
20220221,5050,5150,5200,4990,54077,273611130,00,0.00,N,5,-100,
20220214,5150,5000,5150,4915,72351,364212440,00,0.00,N,2,50,
20220207,5100,5160,5200,5000,38273,195797710,00,0.00,N,5,-60,
20220203,5160,5180,5250,5100,34021,175479100,00,0.00,N,2,50,
20220124,5110,5150,5160,4890,69420,349741335,00,0.00,N,5,-40,
20220117,5150,5240,5250,5070,33171,171106960,00,0.00,N,5,-140,
20220110,5290,5210,5300,5140,58418,305159310,00,0.00,N,2,80,
20220103,5210,5190,5270,4970,68681,353173880,00,0.00,N,2,20,
20211227,5190,5160,5300,5100,90866,472139070,00,0.00,N,2,60,
20211220,5130,5120,5240,4995,64343,327945485,00,0.00,N,2,10,
20211213,5120,5350,5450,5120,81409,427860550,00,0.00,N,5,-230,
20211206,5350,5300,5410,5270,53067,282161680,00,0.00,N,2,50,
20211129,5300,5150,5310,5000,96844,501522550,00,0.00,N,5,-10,
20211122,5310,5550,5790,5050,158292,868533370,00,0.00,N,5,-210,
20211115,5520,5540,5800,5460,127252,705278280,00,0.00,N,3,0,
20211108,5520,5380,5550,5200,125240,677819050,00,0.00,N,2,70,
20211101,5450,5360,5640,5200,156989,862270810,00,0.00,N,2,60,
20211025,5390,5330,5490,5310,168714,913929580,00,0.00,N,2,120,
20211018,5270,5220,5340,5170,88299,461945240,00,0.00,N,2,50,
20211012,5220,4950,5250,4850,86508,436321380,00,0.00,N,2,270,
20211005,4950,4990,5030,4735,94048,457749800,00,0.00,N,5,-90,
20210927,5040,5520,5650,5040,180233,959169970,00,0.00,N,5,-480,
20210923,5520,5570,5580,5410,68125,373254400,00,0.00,N,5,-60,
20210913,5580,5900,5980,5390,270819,1542121890,00,0.00,N,5,-320,
20210906,5900,5870,5950,5530,410140,2413911180,00,0.00,N,2,30,
20210830,5870,5520,5940,5510,561753,3235834650,00,0.00,N,2,340,
20210823,5530,6110,6120,5360,1342812,7753720970,00,0.00,N,5,-350,
20210817,5880,5410,6870,5200,3430356,21313649270,00,0.00,N,2,390,
20210809,5490,5750,5880,5300,140264,782772270,00,0.00,N,5,-210,
20210802,5700,5500,5730,5300,142725,782042090,00,0.00,N,2,200,
20210726,5500,5550,5670,5390,137968,759903460,00,0.00,N,5,-50,
20210719,5550,5780,5780,5460,135063,755883000,00,0.00,N,5,-240,
20210712,5790,5560,6050,5430,329842,1926568100,00,0.00,N,2,230,