KissMeData/000880/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	48800	44600	49000	43250	1734007	80105847805	00	0.00	N	2	4700
3	20250414	44100	42800	45500	41950	1450869	62998631200	00	0.00	N	2	2050
4	20250407	42050	40000	42300	38500	2459676	100943976325	00	0.00	N	5	-450
5	20250331	42500	40150	47800	39700	4522588	198508727400	00	0.00	N	2	1150
6	20250324	41350	41550	44150	40100	2361035	99353615225	00	0.00	N	5	-200
7	20250317	41550	46800	51400	40900	4671322	214751800325	00	0.00	N	5	-4500
8	20250310	46050	48550	54900	45100	9387056	464291695125	00	0.00	N	5	-1600
9	20250304	47650	41100	48700	41050	4158857	187693214550	00	0.00	N	2	7100
10	20250224	40550	42400	44600	40500	3666347	155633063200	00	0.00	N	5	-2450
11	20250217	43000	42450	52000	42350	5184766	233981085850	00	0.00	N	2	300
12	20250210	42700	30000	45800	29850	12220459	481105270700	00	0.00	N	2	12300
13	20250203	30400	30050	31300	29150	960100	28840200000	00	0.00	N	5	-100
14	20250131	30500	31650	31650	30350	248066	7619218000	00	0.00	N	5	-850
15	20250120	31350	29800	31500	28950	1342121	40936992150	00	0.00	N	2	1650
16	20250113	29700	28200	29800	27500	979024	28204007700	00	0.00	N	2	1500
17	20250106	28200	27650	28250	27200	974243	27060736800	00	0.00	N	2	600
18	20241230	27600	26800	27750	26800	518407	14123963900	00	0.00	N	2	650
19	20241223	26950	27300	28350	26600	740238	20496849100	00	0.00	N	5	-100
20	20241216	27050	27750	28500	26600	1559248	42858516700	00	0.00	N	5	-400
21	20241209	27450	27400	28400	26000	1519562	41694159000	00	0.00	N	5	-300
22	20241202	27750	30150	30600	26700	6844545	192062990900	00	0.00	N	5	-2150
23	20241125	29900	29300	30350	27550	1413910	40972714250	00	0.00	N	2	850
24	20241118	29050	28600	29700	28400	647257	18863080600	00	0.00	N	2	400
25	20241111	28650	29200	30600	28000	1538553	44993670800	00	0.00	N	5	-450
26	20241104	29100	27300	29850	26200	1095980	30599404400	00	0.00	N	2	1750
27	20241028	27350	28000	28300	27300	525748	14641708200	00	0.00	N	5	-550
28	20241021	27900	27500	28300	27000	589759	16307695550	00	0.00	N	2	400
29	20241014	27500	28450	29100	27400	775644	21853741950	00	0.00	N	5	-850
30	20241007	28350	28600	29500	28050	581287	16650248000	00	0.00	N	5	-350
31	20240930	28700	29700	29850	28150	375354	10776758950	00	0.00	N	5	-850
32	20240923	29550	30000	30650	29150	602899	17850608450	00	0.00	N	5	-100
33	20240919	29650	30050	30100	29150	378025	11213984500	00	0.00	N	2	300
34	20240909	29350	27550	30050	27300	509087	14533611600	00	0.00	N	2	1350
35	20240902	28000	29300	29900	27800	551739	15847088150	00	0.00	N	5	-1050
36	20240826	29050	30250	30800	29050	615499	18333716950	00	0.00	N	5	-1100
37	20240819	30150	30100	30550	29750	464438	13990540750	00	0.00	N	2	50
38	20240812	30100	30650	31400	29900	535811	16316825400	00	0.00	N	5	-350
39	20240805	30450	29600	30950	27800	1715867	50365101800	00	0.00	N	2	50
40	20240729	30400	30600	32150	30200	1637288	51113810360	00	0.00	N	5	-50
41	20240722	30450	29200	31700	27950	2977659	89001691100	00	0.00	N	2	1300
42	20240715	29150	29150	29850	28750	1534042	44738431700	00	0.00	N	3	0
43	20240708	29150	29300	29300	28500	1942364	56167134850	00	0.00	N	2	100
44	20240701	29050	26700	29500	26600	2665913	75604087600	00	0.00	N	2	2200
45	20240624	26850	26800	27350	25400	1277289	33644956500	00	0.00	N	2	200
46	20240617	26650	26450	27050	25950	1267257	33466040750	00	0.00	N	2	250
47	20240610	26400	26050	26900	25850	1106428	29256959550	00	0.00	N	2	150
48	20240603	26250	27300	28600	26250	1986629	54532711800	00	0.00	N	5	-800
49	20240527	27050	25550	27100	25500	950474	25162725950	00	0.00	N	2	1500
50	20240520	25550	26750	26850	25450	843059	22039261650	00	0.00	N	5	-1000
51	20240513	26550	27400	27550	26500	760659	20588391700	00	0.00	N	5	-750
52	20240507	27300	27200	27750	26800	777724	21192989800	00	0.00	N	2	350
53	20240429	26950	26950	27950	26850	873910	23925437900	00	0.00	N	2	200
54	20240422	26750	26350	27150	26250	876457	23405417850	00	0.00	N	2	650
55	20240415	26100	26500	27500	25650	1274686	33616706150	00	0.00	N	5	-700
56	20240408	26800	28400	29650	26800	3211989	90631202400	00	0.00	N	5	-1200
57	20240401	28000	27300	31950	26600	7112051	206287554600	00	0.00	N	2	950
58	20240325	27050	28750	28750	26900	1195145	33396007350	00	0.00	N	5	-1550
59	20240318	28600	28200	29300	28050	1534998	44058637350	00	0.00	N	2	650
60	20240311	27950	29300	29950	27950	1520440	43380754200	00	0.00	N	5	-1700
61	20240304	29650	29650	30200	28950	1931125	57272750450	00	0.00	N	2	250
62	20240226	29400	28900	29800	27400	2244563	64138736350	00	0.00	N	3	0
63	20240219	29400	29700	31050	28900	2745886	82134588450	00	0.00	N	5	-150
64	20240213	29550	30550	31050	28550	1983023	58560054050	00	0.00	N	5	-1000
65	20240205	30550	31100	31200	28600	3845134	115894820450	00	0.00	N	5	-550
66	20240129	31100	23800	32200	23750	8415852	240971047850	00	0.00	N	2	7350
67	20240122	23750	23400	23900	23050	439056	10294645950	00	0.00	N	2	450
68	20240115	23300	24050	24150	22800	833033	19495209950	00	0.00	N	5	-750
69	20240108	24050	24600	24700	24000	682997	16572213450	00	0.00	N	5	-500
70	20240102	24550	25650	25850	24450	772660	19242829450	00	0.00	N	5	-1200
71	20231226	25750	25750	25900	25100	722061	18416751150	00	0.00	N	2	100
72	20231218	25650	25550	25900	25250	919368	23561567750	00	0.00	N	2	100
73	20231211	25550	25450	25950	25300	906527	23178493950	00	0.00	N	2	150
74	20231204	25400	25600	26100	25200	835232	21372821250	00	0.00	N	5	-100
75	20231127	25500	25400	25950	24600	1025179	25935957650	00	0.00	N	2	100
76	20231120	25400	24650	25850	24550	810966	20529347900	00	0.00	N	2	900
77	20231113	24500	24300	24750	24150	871182	21286804900	00	0.00	N	2	300
78	20231106	24200	23750	24300	23400	902298	21558040400	00	0.00	N	2	900
79	20231030	23300	22050	23350	21500	1128949	25357931000	00	0.00	N	2	1150
80	20231023	22150	22650	23100	21950	1047545	23581102700	00	0.00	N	5	-700
81	20231016	22850	23900	24500	22450	1358114	32058690900	00	0.00	N	5	-1250
82	20231010	24100	23700	24400	23500	949715	22844500800	00	0.00	N	2	950
83	20231004	23150	23850	23950	23000	625472	14584681100	00	0.00	N	5	-800
84	20230925	23950	24600	24650	23600	532665	12836651000	00	0.00	N	5	-550
85	20230918	24500	25150	25500	24250	1265737	31491865150	00	0.00	N	5	-750
86	20230911	25250	25000	25700	24750	1826193	46109218400	00	0.00	N	2	50
87	20230904	25200	25100	25900	24600	1537370	38781917400	00	0.00	N	2	100
88	20230828	25100	24700	25700	24500	1595475	40065744550	00	0.00	N	2	600
89	20230821	24500	25150	25500	24400	1685870	41803051650	00	0.00	N	5	-650
90	20230814	25150	28000	28050	25050	2663446	69813201400	00	0.00	N	5	-4150
91	20230807	29300	29500	30000	28950	1051978	30856638550	00	0.00	N	5	-250
92	20230731	29550	30350	31050	29250	1471837	44415446400	00	0.00	N	5	-800
93	20230724	30350	31350	34000	29750	3468875	111252496150	00	0.00	N	5	-1100
94	20230717	31450	32250	32300	30650	1140928	35794667650	00	0.00	N	5	-700
95	20230710	32150	28750	32300	28500	1870350	57938368300	00	0.00	N	2	3500
96	20230703	28650	30100	30250	28000	1209236	35380063750	00	0.00	N	5	-1300
97	20230626	29950	30050	30700	29400	827676	24870397550	00	0.00	N	5	-400
98	20230619	30350	29950	32450	29950	2302528	72431531600	00	0.00	N	2	400
99	20230612	29950	30950	31100	29350	1240456	37408070150	00	0.00	N	5	-900
100	20230605	30850	30850	31500	30600	926359	28702435600	00	0.00	N	2	150
101	20230530	30700	30750	31150	30000	800226	24400186200	00	0.00	N	5	-50
102	20230522	30750	28900	31750	28850	2360415	72582927100	00	0.00	N	2	1950
103	20230515	28800	27850	29250	27700	1272946	36160121450	00	0.00	N	2	1200
104	20230508	27600	27300	27950	26300	1204233	32902371350	00	0.00	N	2	500
105	20230502	27100	27100	28250	26850	641747	17607046100	00	0.00	N	3	0
106	20230424	27100	29000	30600	27100	2612508	74774078100	00	0.00	N	5	-1500
107	20230417	28600	26350	30250	25900	3057225	88109097100	00	0.00	N	2	2350
108	20230410	26250	25700	26650	25100	848306	22045521200	00	0.00	N	2	600
109	20230403	25650	26350	26700	25350	778975	20303079950	00	0.00	N	5	-600
110	20230327	26250	24950	26550	24500	1136697	28998038850	00	0.00	N	2	1500
111	20230320	24750	25100	26100	24750	789838	19961710200	00	0.00	N	5	-350
112	20230313	25100	25300	25650	24500	881546	22096499200	00	0.00	N	5	-150
113	20230306	25250	26300	26500	25000	817476	21095471250	00	0.00	N	5	-900
114	20230227	26150	27450	27500	26000	756606	20159692450	00	0.00	N	5	-1300
115	20230220	27450	28150	28350	27350	497962	13800217650	00	0.00	N	5	-700
116	20230213	28150	28600	29150	27900	654993	18714738500	00	0.00	N	5	-550
117	20230206	28700	28300	29300	27450	838641	23748043600	00	0.00	N	2	500
118	20230130	28200	28350	28600	27550	720512	20281388000	00	0.00	N	5	-100
119	20230125	28300	27850	28500	27700	320315	9010333450	00	0.00	N	2	450
120	20230116	27850	28000	28200	27350	434413	12074521100	00	0.00	N	5	-150
121	20230109	28000	25750	28400	25700	851411	23283498800	00	0.00	N	2	2450
122	20230102	25550	25700	25850	24400	758469	19134520950	00	0.00	N	5	-100
123	20221226	25650	27150	27750	25500	859974	23187928150	00	0.00	N	5	-1550
124	20221219	27200	27950	27950	27150	521117	14345902950	00	0.00	N	5	-750
125	20221212	27950	27750	28150	27300	515178	14348216100	00	0.00	N	2	200
126	20221205	27750	28350	28400	27200	682052	18876040100	00	0.00	N	5	-500
127	20221128	28250	28300	29250	27800	712677	20443069700	00	0.00	N	5	-50
128	20221121	28300	28050	29250	27650	6171462	177675399000	00	0.00	N	2	200
129	20221114	28100	28900	29500	27850	873920	24977763150	00	0.00	N	5	-700
130	20221107	28800	28200	29250	27300	951611	26949609400	00	0.00	N	2	950
131	20221031	27850	25700	28000	25150	1242385	33591654100	00	0.00	N	2	2400
132	20221024	25450	24750	25850	23950	928185	23076209150	00	0.00	N	2	1050
133	20221017	24400	24000	25650	23500	1208500	29816104050	00	0.00	N	2	400
134	20221011	24000	24600	24800	23250	977445	23358157000	00	0.00	N	5	-1000
135	20221004	25000	25000	25750	24600	1133041	28370095250	00	0.00	N	2	550
136	20220926	24450	27000	27300	24100	2292255	58299845250	00	0.00	N	5	-2950
137	20220919	27400	29450	29550	27150	1261816	35649000850	00	0.00	N	5	-1900
138	20220913	29300	30150	30300	28500	1493304	43832009400	00	0.00	N	5	-450
139	20220905	29750	30550	31200	29700	952857	28921217150	00	0.00	N	5	-750
140	20220829	30500	30500	32950	30050	2746840	87181929450	00	0.00	N	5	-800
141	20220822	31300	30800	31450	30050	1472896	45387679050	00	0.00	N	2	100
142	20220816	31200	31200	31350	30550	1079006	33495140350	00	0.00	N	2	100
143	20220808	31100	28500	31550	28150	2847633	86675575800	00	0.00	N	2	2700
144	20220801	28400	27150	28900	27150	1988105	56156684500	00	0.00	N	2	850
145	20220725	27550	24100	27950	24100	2520942	66717512250	00	0.00	N	2	3150
146	20220718	24400	23650	24750	23600	676077	16446476750	00	0.00	N	2	1000
147	20220711	23400	24850	24900	22950	799195	18954524900	00	0.00	N	5	-1350
148	20220704	24750	25950	26050	24000	953005	23706102500	00	0.00	N	5	-1200
149	20220627	25950	25700	26900	25400	948399	24685624200	00	0.00	N	2	450
150	20220620	25500	27500	27750	24550	1677723	43510691550	00	0.00	N	5	-1750
151	20220613	27250	29250	29550	26750	1721978	48177460600	00	0.00	N	5	-2600
152	20220607	29850	29400	30300	28500	1070237	31458533500	00	0.00	N	2	400
153	20220530	29450	28250	29650	28150	1110167	31882856100	00	0.00	N	2	1450
154	20220523	28000	28350	28350	27150	996822	27627798350	00	0.00	N	5	-50
155	20220516	28050	28600	28850	27450	1003294	28177716950	00	0.00	N	5	-400
156	20220509	28450	29700	29800	27750	868261	24724104250	00	0.00	N	5	-1500
157	20220502	29950	29600	30000	29250	604326	17882712050	00	0.00	N	5	-200
158	20220425	30150	30050	30150	29200	874862	25971790650	00	0.00	N	5	-300
159	20220418	30450	30150	31000	29850	673982	20520382600	00	0.00	N	2	100
160	20220411	30350	30500	30900	30000	754942	22940981350	00	0.00	N	5	-250
161	20220404	30600	31400	31700	30350	647153	20026893250	00	0.00	N	5	-850
162	20220328	31450	31100	31650	30850	833915	26121607600	00	0.00	N	2	300
163	20220321	31150	30450	31550	30450	826779	25658876350	00	0.00	N	2	750
164	20220314	30400	30500	31100	30050	818056	24961270300	00	0.00	N	5	-100
165	20220307	30500	31000	31000	29750	756060	22917714000	00	0.00	N	5	-850
166	20220228	31350	29800	32050	29350	1592822	49484995800	00	0.00	N	2	1850
167	20220221	29500	29050	29500	28450	799648	23153063500	00	0.00	N	2	50
168	20220214	29450	29100	29850	28500	795160	23183852500	00	0.00	N	2	250
169	20220207	29200	29750	30150	29100	941640	27870244250	00	0.00	N	5	-500
170	20220203	29700	29900	30350	29250	453077	13469236700	00	0.00	N	2	200
171	20220124	29500	30000	30150	27700	1616875	46563859900	00	0.00	N	5	-500
172	20220117	30000	32000	32050	29900	1319049	40322007300	00	0.00	N	5	-1950
173	20220110	31950	31150	32300	30850	1226188	38750175300	00	0.00	N	2	800
174	20220103	31150	31400	31800	30450	1113686	34589170100	00	0.00	N	5	-250
175	20211227	31400	32050	32200	31400	907749	28902035300	00	0.00	N	5	-550
176	20211220	31950	32400	32650	31350	1082086	34404028350	00	0.00	N	5	-550
177	20211213	32500	32450	33400	31800	1209868	39168691150	00	0.00	N	2	500
178	20211206	32000	31600	32550	31150	1220751	39102014050	00	0.00	N	2	250
179	20211129	31750	30500	32150	29800	1814916	55959283650	00	0.00	N	2	400
180	20211122	31350	32500	33000	31300	1346934	43601132150	00	0.00	N	5	-1100
181	20211115	32450	32150	33100	31800	1232843	39699347400	00	0.00	N	2	500
182	20211108	31950	32600	33100	31200	1252497	40106968950	00	0.00	N	5	-500
183	20211101	32450	33550	33800	32000	1500637	49173019200	00	0.00	N	5	-1050
184	20211025	33500	33600	35100	33200	1733744	59753649950	00	0.00	N	5	-100
185	20211018	33600	34050	34350	33350	1743926	59049628350	00	0.00	N	5	-350
186	20211012	33950	34800	35150	33100	2382651	80513058300	00	0.00	N	5	-900
187	20211005	34850	33300	35700	33200	3010779	105287007000	00	0.00	N	2	1150
188	20210927	33700	34550	36150	33400	2378077	82413725750	00	0.00	N	5	-950
189	20210923	34650	34550	36300	34150	927897	32522622750	00	0.00	N	5	-400
190	20210913	35050	35300	36300	34750	1898279	67168645900	00	0.00	N	5	-400
191	20210906	35450	35550	37050	34800	3045601	109396195850	00	0.00	N	3	0
192	20210830	35450	35450	37300	34200	4399865	156842820100	00	0.00	N	2	350
193	20210823	35100	30600	35550	30450	7489823	251956300850	00	0.00	N	2	5000
194	20210817	30100	31300	31550	29800	2073383	63663164850	00	0.00	N	5	-1200
195	20210809	31300	30900	32100	30700	3416576	107052561650	00	0.00	N	2	750
196	20210802	30550	30000	30900	29700	1700796	51599399800	00	0.00	N	2	700
197	20210726	29850	30500	30650	29650	1392050	41858150350	00	0.00	N	5	-550
198	20210719	30400	30400	31100	29750	1583073	47952481600	00	0.00	N	5	-200
199	20210712	30600	30150	31050	30150	1290493	39533119100	00	0.00	N	2	600