KissMeData/000760/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,10180,9900,10290,9650,4320,42913950,00,0.00,N,2,90,
20250331,10090,10090,10630,9920,2852,29069550,00,0.00,N,5,-140,
20250324,10230,10320,10600,9800,2415,24700000,00,0.00,N,5,-90,
20250317,10320,10230,10790,10230,7161,75226360,00,0.00,N,5,-40,
20250310,10360,10330,10690,9800,2733,27782480,00,0.00,N,2,30,
20250304,10330,10180,10690,10070,1408,14510210,00,0.00,N,2,100,
20250224,10230,10800,10980,10200,7394,76326230,00,0.00,N,5,-570,
20250217,10800,10650,10880,10110,3513,36405160,00,0.00,N,2,580,
20250210,10220,10860,10960,10220,3014,31603460,00,0.00,N,5,-660,
20250203,10880,10550,10990,10080,18875,200704750,00,0.00,N,2,330,
20250131,10550,10470,10820,10470,288,3028920,00,0.00,N,5,-290,
20250120,10840,10770,11200,10680,3973,43393980,00,0.00,N,2,20,
20250113,10820,10670,11430,10470,5271,57536820,00,0.00,N,2,150,
20250106,10670,10380,11010,10210,7100,74900270,00,0.00,N,2,310,
20241230,10360,10050,10390,10040,1378,13975330,00,0.00,N,2,290,
20241223,10070,10600,10610,10030,2634,26865350,00,0.00,N,5,-90,
20241216,10160,10760,10760,10060,2767,28356340,00,0.00,N,5,-240,
20241209,10400,9870,10870,9120,4659,46456900,00,0.00,N,2,300,
20241202,10100,10500,10620,9920,4898,50093090,00,0.00,N,5,-570,
20241125,10670,10480,10830,10370,3034,32035490,00,0.00,N,2,190,
20241118,10480,10640,11380,10350,6745,72206850,00,0.00,N,5,-160,
20241111,10640,11540,11820,10500,11946,128798530,00,0.00,N,5,-1190,
20241104,11830,11490,11970,11450,2989,34839080,00,0.00,N,2,340,
20241028,11490,11550,11680,11170,13296,150771490,00,0.00,N,5,-70,
20241021,11560,12280,12300,11530,5574,66003700,00,0.00,N,5,-720,
20241014,12280,12980,12980,12030,11985,146494560,00,0.00,N,5,-710,
20241007,12990,12550,13000,12540,3348,42847200,00,0.00,N,2,440,
20240930,12550,12660,12660,12470,2471,31070380,00,0.00,N,5,-270,
20240923,12820,12900,12940,12620,2188,27900560,00,0.00,N,2,70,
20240919,12750,12650,12920,12540,3566,45067090,00,0.00,N,2,100,
20240909,12650,12920,13380,12480,6666,85130570,00,0.00,N,5,-290,
20240902,12940,13390,13400,12020,8786,112482720,00,0.00,N,5,-460,
20240826,13400,12950,13400,12660,5587,71825040,00,0.00,N,2,430,
20240819,12970,13390,13560,12960,14979,198684400,00,0.00,N,5,-410,
20240812,13380,13640,13760,13300,2694,36135660,00,0.00,N,5,-160,
20240805,13540,13760,13990,12010,8072,104302620,00,0.00,N,5,-340,
20240729,13880,13980,14290,13580,7311,102035980,00,0.00,N,5,-120,
20240722,14000,14130,14430,13960,7688,107851950,00,0.00,N,5,-290,
20240715,14290,14340,14500,14100,2069,29450240,00,0.00,N,2,50,
20240708,14240,14270,14420,14100,6129,87333420,00,0.00,N,2,30,
20240701,14210,14090,14740,14090,8986,127517400,00,0.00,N,5,-230,
20240624,14440,14360,14630,14090,10990,156651860,00,0.00,N,2,80,
20240617,14360,14380,14940,14010,3562,51443930,00,0.00,N,5,-20,
20240610,14380,14620,15000,14290,6604,97105340,00,0.00,N,5,-240,
20240603,14620,14360,14900,14360,4634,67061400,00,0.00,N,2,170,
20240527,14450,14320,14880,14200,6328,91526350,00,0.00,N,2,130,
20240520,14320,14670,15400,14320,21237,312578840,00,0.00,N,5,-350,
20240513,14670,14710,14990,14450,5344,78336630,00,0.00,N,5,-40,
20240507,14710,14260,14850,14100,2978,43041720,00,0.00,N,2,450,
20240429,14260,14390,14450,14110,6729,96492470,00,0.00,N,5,-110,
20240422,14370,14500,14500,14090,2876,41115340,00,0.00,N,2,270,
20240415,14100,14350,14700,14040,6225,88586670,00,0.00,N,5,-600,
20240408,14700,14990,15140,14410,7754,114471420,00,0.00,N,5,-110,
20240401,14810,15460,15460,14600,9435,140806190,00,0.00,N,5,-390,
20240325,15200,15960,16160,15040,14335,220190490,00,0.00,N,5,-760,
20240318,15960,15080,16650,14990,75421,1200716180,00,0.00,N,2,880,
20240311,15080,14620,15380,14620,10139,151768890,00,0.00,N,2,150,
20240304,14930,15410,16000,14820,17584,265425830,00,0.00,N,5,-160,
20240226,15090,15570,15700,14900,9102,138460720,00,0.00,N,5,-410,
20240219,15500,15140,15880,14840,11006,166527270,00,0.00,N,2,480,
20240213,15020,14910,15450,14830,3247,48746600,00,0.00,N,2,170,
20240205,14850,15460,15460,14850,6889,104231250,00,0.00,N,5,-300,
20240129,15150,14360,15360,14100,29936,443772600,00,0.00,N,2,1000,
20240122,14150,14250,14630,14000,14850,210115140,00,0.00,N,5,-260,
20240115,14410,14770,14890,14180,13902,200128010,00,0.00,N,5,-420,
20240108,14830,15170,15190,14630,9740,144380470,00,0.00,N,5,-40,
20240102,14870,15150,15250,14670,10167,151182280,00,0.00,N,5,-270,
20231226,15140,15270,15660,14700,8152,122332490,00,0.00,N,5,-120,
20231218,15260,15800,15800,15020,14492,220621440,00,0.00,N,5,-240,
20231211,15500,15280,15970,15000,22639,349854350,00,0.00,N,2,470,
20231204,15030,15800,16850,14850,31053,487950830,00,0.00,N,5,-760,
20231127,15790,16500,16500,15580,20082,317387760,00,0.00,N,5,-370,
20231120,16160,16050,16850,15300,58026,934985400,00,0.00,N,2,1000,
20231113,15160,14450,15350,14070,16557,243963300,00,0.00,N,2,600,
20231106,14560,14630,14890,14220,9402,136444090,00,0.00,N,3,0,
20231030,14560,14350,14710,14000,8144,116787910,00,0.00,N,2,90,
20231023,14470,14740,15220,14110,10250,150351850,00,0.00,N,5,-410,
20231016,14880,15430,16100,14510,17533,267849130,00,0.00,N,5,-620,
20231010,15500,16340,16470,15440,12132,191588220,00,0.00,N,5,-840,
20231004,16340,16190,16400,15310,12350,196646500,00,0.00,N,5,-30,
20230925,16370,16620,16950,15730,13764,223308180,00,0.00,N,5,-460,
20230918,16830,16740,17970,16450,50662,863320360,00,0.00,N,2,130,
20230911,16700,15600,18960,15420,97162,1692662620,00,0.00,N,2,980,
20230904,15720,16130,16270,15680,8224,131216830,00,0.00,N,5,-410,
20230828,16130,15730,16580,15730,12996,210672240,00,0.00,N,2,400,
20230821,15730,16720,16720,15720,19201,306737100,00,0.00,N,5,-1060,
20230814,16790,16810,16940,15050,22273,350870300,00,0.00,N,5,-370,
20230807,17160,17300,18270,16610,25576,449737000,00,0.00,N,2,250,
20230731,16910,17330,17510,16520,18375,311524000,00,0.00,N,5,-90,
20230724,17000,18240,19900,15550,131664,2271941080,00,0.00,N,5,-1240,
20230717,18240,18610,19490,18000,39484,731249420,00,0.00,N,5,-370,
20230710,18610,18620,20000,18270,45053,866154170,00,0.00,N,5,-340,
20230703,18950,20600,20900,18650,47211,941385770,00,0.00,N,5,-1650,
20230626,20600,21500,23000,19100,122716,2561932220,00,0.00,N,5,-500,
20230619,21100,22650,24100,20450,95587,2110765850,00,0.00,N,5,-1550,
20230612,22650,24250,24900,22200,114963,2691235100,00,0.00,N,5,-1400,
20230605,24050,25800,26700,23800,98625,2475231450,00,0.00,N,5,-1600,
20230530,25650,27250,29350,25450,293561,7932398750,00,0.00,N,5,-1450,
20230522,27100,23550,30900,22650,1120151,30014344450,00,0.00,N,2,3500,
20230515,23600,24300,26500,21900,422869,10171936850,00,0.00,N,5,-1500,
20230508,25100,29950,35600,22950,2281915,67406964900,00,0.00,N,5,-3350,
20230502,28450,20900,28450,20050,1340964,33107863250,00,0.00,N,2,7450,
20230424,21000,33150,34850,19970,2093203,53806959820,00,0.00,N,5,-11350,
20230417,32350,15300,41700,15280,3207102,104363216040,00,0.00,N,2,17050,
20230410,15300,15300,15510,15200,2368,36303650,00,0.00,N,5,-150,
20230403,15450,15360,15670,15310,4270,65753360,00,0.00,N,2,20,
20230327,15430,15520,15690,15280,1513,23354770,00,0.00,N,5,-220,
20230320,15650,15450,16000,15200,2922,44950300,00,0.00,N,2,200,
20230313,15450,15750,15990,15370,4073,63467950,00,0.00,N,5,-550,
20230306,16000,16150,16580,16000,4421,72009270,00,0.00,N,5,-150,
20230227,16150,16610,16610,16140,7446,121059880,00,0.00,N,5,-460,
20230220,16610,15890,17250,15810,28274,471858220,00,0.00,N,2,710,
20230213,15900,16130,16330,15550,8038,128387180,00,0.00,N,5,-220,
20230206,16120,16040,16320,15740,7444,119945300,00,0.00,N,2,230,
20230130,15890,15780,16200,15550,4617,72774920,00,0.00,N,5,-110,
20230125,16000,16290,16290,15730,1789,28791160,00,0.00,N,5,-250,
20230116,16250,15900,17000,15900,1253,20344050,00,0.00,N,2,350,
20230109,15900,15950,16550,15800,1603,25616250,00,0.00,N,2,50,
20230102,15850,15750,16700,15100,1958,30691750,00,0.00,N,2,100,
20221226,15750,16100,16450,15750,3392,55056000,00,0.00,N,5,-450,
20221219,16200,16200,16850,16100,2728,44680750,00,0.00,N,3,0,
20221212,16200,16600,16900,16050,3220,52602950,00,0.00,N,5,-400,
20221205,16600,16750,17100,15750,12373,202172600,00,0.00,N,5,-150,
20221128,16750,16450,17000,16150,9287,154859050,00,0.00,N,2,250,
20221121,16500,16400,16700,15800,1913,31043050,00,0.00,N,3,0,
20221114,16500,16600,16700,16000,6540,106975950,00,0.00,N,2,500,
20221107,16000,15250,16700,15250,10371,166346950,00,0.00,N,2,800,
20221031,15200,15100,15800,15000,3953,60110050,00,0.00,N,5,-50,
20221024,15250,15150,15700,14950,2670,40599400,00,0.00,N,2,100,
20221017,15150,15500,15700,15150,6074,93667700,00,0.00,N,5,-450,
20221011,15600,15200,16600,15100,3112,48095100,00,0.00,N,2,350,
20221004,15250,15250,15600,15100,2841,43521000,00,0.00,N,5,-150,
20220926,15400,16150,16350,14500,10707,163286150,00,0.00,N,5,-750,
20220919,16150,16000,16300,15900,3990,64244450,00,0.00,N,2,100,
20220913,16050,15900,16400,15800,2784,44806800,00,0.00,N,2,300,
20220905,15750,15650,16100,15550,7241,114010250,00,0.00,N,5,-50,
20220829,15800,15600,16500,15400,12219,193961300,00,0.00,N,2,200,
20220822,15600,15700,16350,15200,6521,102487350,00,0.00,N,5,-100,
20220816,15700,16100,16250,15500,4981,78855000,00,0.00,N,5,-450,
20220808,16150,16150,16700,15800,5302,85725550,00,0.00,N,3,0,
20220801,16150,16150,16300,15800,5179,82724900,00,0.00,N,3,0,
20220725,16150,15650,16300,15450,6423,101609150,00,0.00,N,2,400,
20220718,15750,14900,15900,14900,5021,76383150,00,0.00,N,2,950,
20220711,14800,14950,15300,14550,4985,73932650,00,0.00,N,5,-200,
20220704,15000,14900,15700,14500,6939,103541150,00,0.00,N,3,0,
20220627,15000,15300,15950,14900,9810,149825650,00,0.00,N,5,-50,
20220620,15050,15800,15800,14800,5119,77734200,00,0.00,N,5,-750,
20220613,15800,17200,17250,15300,7878,127234850,00,0.00,N,5,-1600,
20220607,17400,17950,17950,17150,4854,84635200,00,0.00,N,5,-550,
20220530,17950,17900,18350,17700,7325,131212000,00,0.00,N,2,350,
20220523,17600,17250,17600,16800,6167,105435050,00,0.00,N,2,400,
20220516,17200,17400,18450,17200,10184,178512800,00,0.00,N,5,-50,
20220509,17250,18250,18250,17100,8217,144526850,00,0.00,N,5,-1050,
20220502,18300,18250,18550,18000,6513,119505800,00,0.00,N,2,150,
20220425,18150,18450,18650,17600,9692,175506050,00,0.00,N,5,-500,
20220418,18650,18900,20550,18400,37179,721956800,00,0.00,N,5,-250,
20220411,18900,18000,19300,18000,11870,219659050,00,0.00,N,2,900,
20220404,18000,17350,19150,17350,19434,349476350,00,0.00,N,2,650,
20220328,17350,17200,17450,16950,10758,184719100,00,0.00,N,2,150,
20220321,17200,17100,17400,16950,7776,133542900,00,0.00,N,2,100,
20220314,17100,16500,17350,16200,11322,188664250,00,0.00,N,2,900,
20220307,16200,16250,16300,15500,3764,60198000,00,0.00,N,5,-50,
20220228,16250,16250,16650,15950,4668,75536500,00,0.00,N,2,150,
20220221,16100,16150,16200,15800,10267,164065550,00,0.00,N,5,-50,
20220214,16150,15900,16200,15700,11142,178460550,00,0.00,N,2,50,
20220207,16100,16700,16950,16000,16030,262948250,00,0.00,N,5,-650,
20220203,16750,15950,16850,15950,4425,73026700,00,0.00,N,2,850,
20220124,15900,16400,16500,15550,12969,207472350,00,0.00,N,5,-750,
20220117,16650,16250,17100,16100,10991,180235000,00,0.00,N,2,250,
20220110,16400,16000,17100,15850,13132,213381100,00,0.00,N,2,450,
20220103,15950,15550,16200,15550,15446,245457850,00,0.00,N,2,400,
20211227,15550,15900,16200,15200,10018,159017150,00,0.00,N,5,-350,
20211220,15900,15850,16000,15300,3398,53232400,00,0.00,N,2,50,
20211213,15850,15800,16150,15350,3628,57123450,00,0.00,N,2,100,
20211206,15750,15500,16200,15300,8605,133357150,00,0.00,N,2,350,
20211129,15400,15200,15550,14300,9015,134051100,00,0.00,N,2,100,
20211122,15300,15850,16050,15300,9988,156749550,00,0.00,N,5,-550,
20211115,15850,15900,16300,15650,10014,159793000,00,0.00,N,5,-50,
20211108,15900,16250,16450,15450,5693,91454900,00,0.00,N,5,-650,
20211101,16550,16600,17000,16200,6352,104802000,00,0.00,N,5,-50,
20211025,16600,16600,17300,16350,7811,129653300,00,0.00,N,3,0,
20211018,16600,16800,16900,16550,4677,78232950,00,0.00,N,5,-150,
20211012,16750,16200,16800,16100,5336,87384850,00,0.00,N,2,550,
20211005,16200,16200,16850,15900,9607,156199500,00,0.00,N,5,-300,
20210927,16500,17300,17400,16500,14770,249211050,00,0.00,N,5,-900,
20210923,17400,18300,19200,17350,14336,261218450,00,0.00,N,5,-1150,
20210913,18550,18600,18600,17850,9095,165310000,00,0.00,N,5,-50,
20210906,18600,19250,19750,17600,11753,220167600,00,0.00,N,5,-650,
20210830,19250,18800,19500,18600,10213,192554400,00,0.00,N,2,450,
20210823,18800,17350,18950,17100,22546,404392850,00,0.00,N,2,1450,
20210817,17350,19050,19200,17100,21210,380839900,00,0.00,N,5,-2000,
20210809,19350,21350,21700,19200,21113,438537600,00,0.00,N,5,-1550,
20210802,20900,19950,22450,19150,25510,512073500,00,0.00,N,2,750,
20210726,20150,21700,22900,20150,19273,407819400,00,0.00,N,5,-1550,
20210719,21700,22500,22900,21700,26241,586146050,00,0.00,N,5,-800,
20210712,22500,21050,22800,20750,22911,492240050,00,0.00,N,2,1200,