KissMeData/200880/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250224	12610	12510	13810	12490	1146661	15114784360	00	0.00	N	5	-110
3	20250217	12720	12160	13000	12040	778941	9724199520	00	0.00	N	2	320
4	20250210	12400	12370	12980	11860	968987	11968930100	00	0.00	N	2	20
5	20250203	12380	12340	12510	11700	514176	6221598060	00	0.00	N	5	-230
6	20250131	12610	12650	12740	12460	72058	908059330	00	0.00	N	5	-100
7	20250120	12710	13200	13560	12600	518591	6719800760	00	0.00	N	5	-470
8	20250113	13180	13060	14000	12650	1016965	13597872980	00	0.00	N	5	-10
9	20250106	13190	12200	13680	12030	1186311	15309204970	00	0.00	N	2	990
10	20241230	12200	11430	12300	11370	263421	3142423660	00	0.00	N	2	550
11	20241223	11650	11870	12230	11500	277931	3307946590	00	0.00	N	5	-200
12	20241216	11850	11990	12530	11660	422448	5083807010	00	0.00	N	5	-10
13	20241209	11860	10800	11990	10290	697383	7772797280	00	0.00	N	2	810
14	20241202	11050	11930	12110	10780	740101	8461925660	00	0.00	N	5	-940
15	20241125	11990	12350	12680	11990	554864	6809043540	00	0.00	N	5	-290
16	20241118	12280	11800	12490	11750	372207	4581514270	00	0.00	N	2	420
17	20241111	11860	13210	13270	11400	938225	11489473570	00	0.00	N	5	-1320
18	20241104	13180	13560	13950	13050	481137	6512199600	00	0.00	N	5	-380
19	20241028	13560	13310	15460	13180	2796167	40145253200	00	0.00	N	2	250
20	20241021	13310	14050	14460	13260	575955	7926819680	00	0.00	N	5	-710
21	20241014	14020	15140	15330	13960	1203812	17817037840	00	0.00	N	5	-700
22	20241007	14720	14360	15000	14270	705790	10300503310	00	0.00	N	2	670
23	20240930	14050	14330	14430	13850	298596	4235581190	00	0.00	N	5	-270
24	20240923	14320	14080	15790	13940	1060153	15545239350	00	0.00	N	2	260
25	20240919	14060	13670	14250	13550	318296	4434492720	00	0.00	N	2	510
26	20240909	13550	12610	14020	12470	783147	10324145670	00	0.00	N	2	700
27	20240902	12850	14770	14800	12640	1075518	14610315050	00	0.00	N	5	-1920
28	20240826	14770	15000	15170	14400	885282	12973404740	00	0.00	N	5	-140
29	20240819	14910	15400	16070	14620	977140	14975911440	00	0.00	N	5	-390
30	20240812	15300	14450	15870	14450	1606193	24396430470	00	0.00	N	2	890
31	20240805	14410	14960	15000	12610	1438025	20258582600	00	0.00	N	5	-1030
32	20240729	15440	16050	16720	15380	680777	10987550940	00	0.00	N	5	-700
33	20240722	16140	17270	17490	15630	891163	14775872720	00	0.00	N	5	-1110
34	20240715	17250	17680	18310	16940	1227730	21752343050	00	0.00	N	5	-350
35	20240708	17600	18400	18820	17460	1642452	29642486960	00	0.00	N	5	-770
36	20240701	18370	21450	21950	18360	2789991	54363543820	00	0.00	N	5	-3130
37	20240624	21500	20300	23200	20050	5521933	120337174950	00	0.00	N	2	1000
38	20240617	20500	19660	21950	19550	11736351	243766677100	00	0.00	N	2	1850
39	20240610	18650	17030	19340	16860	3258001	59301410370	00	0.00	N	2	1540
40	20240603	17110	16860	17600	16850	913236	15779565620	00	0.00	N	2	400
41	20240527	16710	17850	18390	16710	1471909	25823113850	00	0.00	N	5	-1140
42	20240520	17850	17740	18400	17290	1367945	24442701980	00	0.00	N	2	50
43	20240513	17800	18710	18920	17650	971471	17763638900	00	0.00	N	5	-800
44	20240507	18600	18470	18890	18220	733512	13557949900	00	0.00	N	2	320
45	20240429	18280	18200	18840	18070	798812	14758794190	00	0.00	N	2	90
46	20240422	18190	16610	18760	16610	1268411	23016576180	00	0.00	N	2	1580
47	20240415	16610	17800	18500	16450	948502	16601453290	00	0.00	N	5	-1550
48	20240408	18160	18200	18640	17220	679049	12318303570	00	0.00	N	5	-40
49	20240401	18200	18870	19110	17640	1024540	18733678190	00	0.00	N	5	-670
50	20240325	18870	19990	20050	18540	1474728	28433090680	00	0.00	N	5	-1120
51	20240318	19990	20150	20600	19120	1846366	36603096900	00	0.00	N	5	-110
52	20240311	20100	19000	20450	18500	2525715	49559352560	00	0.00	N	2	920
53	20240304	19180	20100	20550	18700	1933358	37741804940	00	0.00	N	5	-600
54	20240226	19780	19550	20550	18950	2687592	53016550430	00	0.00	N	2	170
55	20240219	19610	21400	21700	19360	2808967	56836120960	00	0.00	N	5	-1890
56	20240213	21500	21750	22900	20550	5080171	111024365200	00	0.00	N	5	-550
57	20240205	22050	23350	25000	21550	28022056	652384431700	00	0.00	N	5	-400
58	20240129	22450	16630	23150	16300	21186854	445456921630	00	0.00	N	2	5840
59	20240122	16610	16130	16990	15570	1737541	28302068210	00	0.00	N	2	480
60	20240115	16130	17250	17600	15940	1014286	16853370570	00	0.00	N	5	-1230
61	20240108	17360	17990	18300	17150	1185909	21051384960	00	0.00	N	5	-630
62	20240102	17990	19150	19550	17650	1486158	27565640780	00	0.00	N	5	-1190
63	20231226	19180	18300	19500	17630	1780924	33145650230	00	0.00	N	2	980
64	20231218	18200	15900	18650	15630	4823417	84121247790	00	0.00	N	2	2350
65	20231211	15850	15280	16360	14490	2118914	32731978640	00	0.00	N	2	690
66	20231204	15160	16620	16620	14930	1108135	17226576400	00	0.00	N	5	-1290
67	20231127	16450	17500	17860	16410	1632849	28082791690	00	0.00	N	5	-1050
68	20231120	17500	16860	17770	16300	1966808	33270584500	00	0.00	N	2	550
69	20231113	16950	14520	17930	14060	5612796	95649342770	00	0.00	N	2	2610
70	20231106	14340	14980	15180	14260	806145	11950153280	00	0.00	N	5	-440
71	20231030	14780	14670	14930	13950	890256	12897196780	00	0.00	N	2	250
72	20231023	14530	13710	14770	13660	1303542	18538491570	00	0.00	N	2	690
73	20231016	13840	15160	16070	13740	1484255	22204642060	00	0.00	N	5	-1610
74	20231010	15450	15980	16200	14580	1547666	23805933840	00	0.00	N	5	-560
75	20231004	16010	16450	17120	15850	1197548	19792570090	00	0.00	N	5	-650
76	20230925	16660	15850	16770	15810	1318971	21584263250	00	0.00	N	2	630
77	20230918	16030	16900	17210	15250	3598770	58651328660	00	0.00	N	5	-900
78	20230911	16930	14820	17220	14770	3657560	58560494130	00	0.00	N	2	2170
79	20230904	14760	15460	15860	14400	1189697	18014524370	00	0.00	N	5	-570
80	20230828	15330	14930	16170	14710	2011960	31413239000	00	0.00	N	2	520
81	20230821	14810	16000	16250	14650	2643648	40657018890	00	0.00	N	5	-1230
82	20230814	16040	22800	22900	15180	7131087	118047631790	00	0.00	N	5	-6910
83	20230807	22950	21800	23000	19980	1923276	41121434280	00	0.00	N	2	600
84	20230731	22350	24700	24700	21500	1747852	40396069550	00	0.00	N	5	-1600
85	20230724	23950	25050	27600	22800	4348841	109943392600	00	0.00	N	5	-1400
86	20230717	25350	27300	29800	24300	7973842	218313803000	00	0.00	N	5	-150
87	20230710	25500	22600	26400	22450	5630697	137642332000	00	0.00	N	2	2550
88	20230703	22950	19000	25500	18420	9225006	207241118400	00	0.00	N	2	4280
89	20230626	18670	16980	19270	16970	2462738	45653642300	00	0.00	N	2	1480
90	20230619	17190	17150	18220	16890	1489329	26215264570	00	0.00	N	5	-150
91	20230612	17340	17990	18280	17120	1299664	22985740560	00	0.00	N	5	-670
92	20230605	18010	19450	19890	17970	1623706	30807550810	00	0.00	N	5	-1400
93	20230530	19410	18980	19810	18220	2050714	39415943960	00	0.00	N	2	340
94	20230522	19070	19760	20300	18450	2802247	54003128130	00	0.00	N	5	-840
95	20230515	19910	19650	22350	19000	11873362	243923673090	00	0.00	N	2	160
96	20230508	19750	19000	22850	15180	38806062	726440353220	00	0.00	N	2	4900
97	20230502	14850	14900	15490	14550	671441	10130725850	00	0.00	N	5	-40
98	20230424	14890	13700	16350	13690	3492678	52543871260	00	0.00	N	2	1150
99	20230417	13740	14130	14760	13250	1948895	27321731570	00	0.00	N	5	-390
100	20230410	14130	13860	16990	13430	4846927	72924578040	00	0.00	N	2	280
101	20230403	13850	13900	14520	13100	1781450	24532809820	00	0.00	N	2	180
102	20230327	13670	11260	13880	11060	2474256	31527372650	00	0.00	N	2	2420
103	20230320	11250	11510	12100	11060	1307035	15106671080	00	0.00	N	5	-370
104	20230313	11620	12140	12610	11380	1919702	22896034880	00	0.00	N	5	-550
105	20230306	12170	11890	13800	11690	4473029	57137994980	00	0.00	N	2	340
106	20230227	11830	10660	12300	10390	3162119	36069709470	00	0.00	N	2	1100
107	20230220	10730	9650	11650	9250	7127237	77482530520	00	0.00	N	2	1160
108	20230213	9570	9200	9850	8990	1456261	13637900860	00	0.00	N	2	640
109	20230206	8930	8990	9220	8810	521185	4695632560	00	0.00	N	5	-60
110	20230130	8990	8830	9350	8740	791134	7139906690	00	0.00	N	2	190
111	20230125	8800	8560	8990	8530	382855	3343563190	00	0.00	N	2	250
112	20230116	8550	8880	8880	8420	551942	4764993080	00	0.00	N	5	-330
113	20230109	8880	8230	8900	8070	834187	7072642220	00	0.00	N	2	780
114	20230102	8100	7910	8310	7700	733131	5855519270	00	0.00	N	2	240
115	20221226	7860	8180	8410	7860	563284	4576328580	00	0.00	N	5	-330
116	20221219	8190	8820	8830	8180	647163	5494347880	00	0.00	N	5	-720
117	20221212	8910	9450	9450	8880	794013	7250308920	00	0.00	N	5	-450
118	20221205	9360	9480	10000	9080	2062321	19830323820	00	0.00	N	5	-40
119	20221128	9400	8630	9500	8370	1654191	15131718500	00	0.00	N	2	730
120	20221121	8670	9020	9120	8510	921029	8124160280	00	0.00	N	5	-240
121	20221114	8910	7770	9380	7740	4200953	37267215770	00	0.00	N	2	1170
122	20221107	7740	7160	7960	7160	842588	6437650950	00	0.00	N	2	580
123	20221031	7160	7160	7260	6960	318097	2272050880	00	0.00	N	2	110
124	20221024	7050	7250	7310	6880	357972	2532890260	00	0.00	N	5	-70
125	20221017	7120	6490	7400	6360	718545	5073627650	00	0.00	N	2	490
126	20221011	6630	6910	6950	6160	754836	4918121010	00	0.00	N	5	-490
127	20221004	7120	7220	7500	7040	548735	3975436030	00	0.00	N	5	-20
128	20220926	7140	8310	8400	7060	1328318	10175156390	00	0.00	N	5	-1420
129	20220919	8560	9170	9430	8560	1897933	17165385280	00	0.00	N	5	-480
130	20220913	9040	9030	9280	8680	1315417	11832175340	00	0.00	N	2	160
131	20220905	8880	8510	9170	8510	1547205	13760887080	00	0.00	N	2	310
132	20220829	8570	8200	8770	8060	1297560	10989426860	00	0.00	N	2	70
133	20220822	8500	8750	8790	8250	1042497	8850918250	00	0.00	N	5	-400
134	20220816	8900	8970	9290	8780	1687566	15318935200	00	0.00	N	3	0
135	20220808	8900	9090	9160	8580	1332361	11800816720	00	0.00	N	5	-190
136	20220801	9090	9030	9600	8650	2521372	23149692730	00	0.00	N	2	200
137	20220725	8890	8660	9020	8480	997105	8709459830	00	0.00	N	2	220
138	20220718	8670	8670	9210	8500	2252597	20006748170	00	0.00	N	3	0
139	20220711	8670	8180	8970	7990	3529831	30421291940	00	0.00	N	2	540
140	20220704	8130	8030	8370	7590	1195303	9492412810	00	0.00	N	2	180
141	20220627	7950	7510	8480	7490	1885291	15276705120	00	0.00	N	2	530
142	20220620	7420	7870	7900	7100	1491761	11169285840	00	0.00	N	5	-190
143	20220613	7610	8440	8460	7190	1660101	12935911760	00	0.00	N	5	-1010
144	20220607	8620	8720	8830	8330	1012712	8717810240	00	0.00	N	5	-280
145	20220530	8900	8370	9000	8240	2293397	19847372550	00	0.00	N	2	670
146	20220523	8230	8200	8430	7880	2865021	23427676530	00	0.00	N	2	60
147	20220516	8170	6830	8420	6820	11758080	93808640740	00	0.00	N	2	1400
148	20220509	6770	6780	6980	6470	675400	4570541180	00	0.00	N	5	-100
149	20220502	6870	6830	7120	6800	672272	4680800920	00	0.00	N	5	-20
150	20220425	6890	6650	7140	6550	2537009	17592851170	00	0.00	N	2	150
151	20220418	6740	6600	6830	6550	473414	3180426790	00	0.00	N	2	130
152	20220411	6610	6590	6800	6440	659605	4393526720	00	0.00	N	5	-20
153	20220404	6630	6800	6900	6550	520476	3501103740	00	0.00	N	5	-150
154	20220328	6780	6750	6940	6710	781636	5329200300	00	0.00	N	2	90
155	20220321	6690	6730	6820	6610	539260	3612274360	00	0.00	N	2	30
156	20220314	6660	6570	6750	6400	502605	3304105450	00	0.00	N	2	90
157	20220307	6570	6860	6920	6450	837925	5585948950	00	0.00	N	5	-330
158	20220228	6900	6830	7500	6790	915766	6518223020	00	0.00	N	5	-70
159	20220221	6970	7290	7470	6790	629729	4476101000	00	0.00	N	5	-390
160	20220214	7360	6980	7480	6660	1263497	9045503440	00	0.00	N	2	310
161	20220207	7050	6960	7180	6820	519210	3656021340	00	0.00	N	2	160
162	20220203	6890	6660	6890	6660	190644	1297314080	00	0.00	N	2	310
163	20220124	6580	7200	7330	6240	987939	6697124320	00	0.00	N	5	-680
164	20220117	7260	7100	7690	6760	2917958	21296332080	00	0.00	N	2	310
165	20220110	6950	7340	7400	6890	963828	6864927290	00	0.00	N	5	-370
166	20220103	7320	7010	7730	6950	1283990	9402772920	00	0.00	N	2	270
167	20211227	7050	7130	7320	6960	334041	2368415120	00	0.00	N	5	-50
168	20211220	7100	6890	7130	6620	566266	3896768090	00	0.00	N	2	210
169	20211213	6890	7190	7280	6870	385613	2721000010	00	0.00	N	5	-290
170	20211206	7180	6880	7880	6870	2086772	15371313480	00	0.00	N	2	450
171	20211129	6730	6700	6930	6050	632119	4143943650	00	0.00	N	5	-260
172	20211122	6990	7180	7260	6950	512971	3650216420	00	0.00	N	5	-190
173	20211115	7180	7000	7350	6910	556397	3942713160	00	0.00	N	2	220
174	20211108	6960	7670	7790	6770	1085084	7929419620	00	0.00	N	5	-600
175	20211101	7560	7790	8570	7020	3788590	30112203980	00	0.00	N	5	-150
176	20211025	7710	7330	7910	7330	748945	5751698440	00	0.00	N	2	380
177	20211018	7330	7880	8220	7320	868268	6817553880	00	0.00	N	5	-560
178	20211012	7890	7110	8090	6980	1599512	12298042480	00	0.00	N	2	740
179	20211005	7150	6970	7620	6520	1270650	8985003740	00	0.00	N	5	-50
180	20210927	7200	7910	8060	7030	1220017	9329067480	00	0.00	N	5	-820
181	20210923	8020	8190	8750	7940	1315156	11087235010	00	0.00	N	5	-260
182	20210913	8280	7800	8700	7590	3040467	25062132440	00	0.00	N	2	450
183	20210906	7830	7400	9100	7130	6731948	55701426300	00	0.00	N	2	380
184	20210830	7450	7300	7590	7200	409403	3027686510	00	0.00	N	2	250
185	20210823	7200	6720	7240	6620	536164	3776385810	00	0.00	N	2	480
186	20210817	6720	7250	7420	6690	698901	4927805020	00	0.00	N	5	-570
187	20210809	7290	7790	7820	7090	515603	3846957930	00	0.00	N	5	-500
188	20210802	7790	8050	8120	7370	905868	6989232290	00	0.00	N	5	-180
189	20210726	7970	7850	8320	7790	2116233	17041367530	00	0.00	N	2	220
190	20210719	7750	8160	8440	7710	987470	7862361960	00	0.00	N	5	-420
191	20210712	8170	8710	8940	8110	1143139	9709746150	00	0.00	N	5	-530