KissMeData/002240/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,18100,18240,18570,17730,84468,1533126990,00,0.00,N,5,-170,
20241125,18270,18340,18660,18190,38132,701362160,00,0.00,N,2,70,
20241118,18200,18510,19000,18050,67328,1246247080,00,0.00,N,5,-490,
20241111,18690,19530,19540,18510,107236,2035072340,00,0.00,N,5,-890,
20241104,19580,19420,20100,19200,164810,3227229020,00,0.00,N,2,360,
20241028,19220,19080,19610,18900,57683,1112072690,00,0.00,N,2,190,
20241021,19030,19750,19750,19030,64575,1246762040,00,0.00,N,5,-720,
20241014,19750,19150,20200,19090,144628,2845426750,00,0.00,N,2,530,
20241007,19220,19290,19570,18950,77808,1503468110,00,0.00,N,2,120,
20240930,19100,19450,19650,18990,46510,895104540,00,0.00,N,5,-350,
20240923,19450,19040,19710,19040,78804,1534213820,00,0.00,N,2,500,
20240919,18950,19350,19350,18950,30761,587456950,00,0.00,N,5,-380,
20240909,19330,18900,19440,18550,102622,1933003710,00,0.00,N,2,390,
20240902,18940,19400,19870,18790,127926,2468070470,00,0.00,N,5,-540,
20240826,19480,19230,19740,19110,80128,1549264300,00,0.00,N,2,170,
20240819,19310,19630,19630,18970,134390,2585975570,00,0.00,N,5,-340,
20240812,19650,19600,20050,19350,77240,1517795360,00,0.00,N,2,80,
20240805,19570,19700,19890,18300,190607,3659769170,00,0.00,N,5,-330,
20240729,19900,20050,20500,19800,109720,2202609560,00,0.00,N,5,-150,
20240722,20050,20500,20800,19400,303423,6054807700,00,0.00,N,5,-600,
20240715,20650,21700,22100,20650,158181,3370676350,00,0.00,N,5,-1050,
20240708,21700,21750,21750,21300,82928,1785400100,00,0.00,N,2,200,
20240701,21500,22400,22400,21350,126076,2727210600,00,0.00,N,5,-800,
20240624,22300,22150,23050,21750,131193,2921213150,00,0.00,N,2,200,
20240617,22100,22150,24250,22100,328352,7538924100,00,0.00,N,3,0,
20240610,22100,22600,23200,22100,145980,3273230400,00,0.00,N,5,-700,
20240603,22800,22000,23900,22000,465898,10658506700,00,0.00,N,2,800,
20240527,22000,22300,23350,21950,248578,5599925350,00,0.00,N,5,-250,
20240520,22250,23950,24500,22100,270140,6233392750,00,0.00,N,5,-1700,
20240513,23950,24000,26000,23600,796509,19854731450,00,0.00,N,5,-350,
20240507,24300,24900,25300,23850,520389,12757845850,00,0.00,N,5,-500,
20240429,24800,20900,28000,20550,4121230,105354552650,00,0.00,N,2,4050,
20240422,20750,20350,21000,20200,76823,1575921550,00,0.00,N,2,500,
20240415,20250,20050,20750,19860,158232,3196193590,00,0.00,N,5,-50,
20240408,20300,20150,21150,19950,112828,2281168160,00,0.00,N,5,-150,
20240401,20450,21250,21350,20300,193778,4048118200,00,0.00,N,5,-700,
20240325,21150,21550,21900,21050,182194,3900024400,00,0.00,N,5,-250,
20240318,21400,21100,22150,21000,331114,7166753650,00,0.00,N,2,350,
20240311,21050,21550,21850,21000,236785,5037291000,00,0.00,N,5,-650,
20240304,21700,22800,23400,21500,448471,9944919600,00,0.00,N,5,-1000,
20240226,22700,23950,24050,22450,664546,15419170950,00,0.00,N,5,-1500,
20240219,24200,27300,33000,24150,5270743,154710545300,00,0.00,N,5,-4150,
20240213,28350,29900,35650,28350,8013719,259188274400,00,0.00,N,5,-1400,
20240205,29750,21000,33400,20300,8277394,237373557400,00,0.00,N,2,8600,
20240129,21150,19510,21450,19510,271502,5624070660,00,0.00,N,2,1650,
20240122,19500,20250,20250,19270,111394,2191314540,00,0.00,N,5,-500,
20240115,20000,20500,20500,19010,116808,2318576600,00,0.00,N,5,-150,
20240108,20150,21350,21350,20050,103174,2124371200,00,0.00,N,5,-350,
20240102,20500,20900,21800,20400,240091,5067259800,00,0.00,N,2,200,
20231226,20300,20050,21650,19720,240116,4934180890,00,0.00,N,2,440,
20231218,19860,19440,20350,19340,195305,3845213320,00,0.00,N,2,480,
20231211,19380,18950,19380,18750,92956,1770052730,00,0.00,N,2,460,
20231204,18920,19070,19290,18760,83318,1576591790,00,0.00,N,5,-150,
20231127,19070,19300,19460,18970,81879,1574943290,00,0.00,N,5,-230,
20231120,19300,19100,19760,18990,94714,1839568990,00,0.00,N,2,310,
20231113,18990,19050,19360,18600,109942,2100422220,00,0.00,N,5,-180,
20231106,19170,19230,19700,18790,145467,2792517550,00,0.00,N,5,-30,
20231030,19200,19080,19230,18560,114426,2167830530,00,0.00,N,2,120,
20231023,19080,18860,19500,18390,177927,3376390570,00,0.00,N,2,140,
20231016,18940,20450,20850,18550,326556,6487229100,00,0.00,N,5,-1510,
20231010,20450,20050,20700,19890,183939,3726184320,00,0.00,N,2,400,
20231004,20050,20350,20900,19520,190799,3815367380,00,0.00,N,5,-750,
20230925,20800,20800,21150,19960,239970,4934549340,00,0.00,N,3,0,
20230918,20800,21000,22800,20100,903753,19449961500,00,0.00,N,5,-100,
20230911,20900,20750,21450,19810,604021,12396256450,00,0.00,N,2,350,
20230904,20550,21800,22300,20550,447633,9513566550,00,0.00,N,5,-1150,
20230828,21700,22300,23400,21450,580607,12945610050,00,0.00,N,5,-200,
20230821,21900,21400,22650,20900,1560972,33956490750,00,0.00,N,5,-150,
20230814,22050,23400,31800,22000,8746088,235663158400,00,0.00,N,5,-950,
20230807,23000,23100,27900,20450,9570318,237006964100,00,0.00,N,2,200,
20230731,22800,18250,35750,18240,11315622,315716636000,00,0.00,N,2,4840,
20230724,17960,18750,18790,17730,139895,2536343950,00,0.00,N,5,-820,
20230717,18780,18880,18990,18660,54227,1017327060,00,0.00,N,5,-120,
20230710,18900,18640,19210,18640,54854,1041216840,00,0.00,N,2,10,
20230703,18890,18980,19160,18750,67477,1279070090,00,0.00,N,5,-90,
20230626,18980,19130,19130,18810,56373,1068561690,00,0.00,N,5,-150,
20230619,19130,18590,19310,18550,117223,2223623410,00,0.00,N,2,680,
20230612,18450,18530,19060,18450,97670,1823705670,00,0.00,N,5,-220,
20230605,18670,18630,18980,18550,81867,1532626330,00,0.00,N,5,-40,
20230530,18710,18500,18790,18270,53132,980760370,00,0.00,N,2,320,
20230522,18390,18880,18890,18350,66355,1242321280,00,0.00,N,5,-330,
20230515,18720,18880,18900,18500,80512,1504683980,00,0.00,N,5,-160,
20230508,18880,19140,19450,18620,108772,2066481870,00,0.00,N,5,-160,
20230502,19040,18960,19290,18920,28548,545975660,00,0.00,N,2,80,
20230424,18960,20250,20250,18610,186945,3650158390,00,0.00,N,5,-1340,
20230417,20300,20050,21550,20050,213315,4430044770,00,0.00,N,2,320,
20230410,19980,20050,20200,19630,164671,3270107520,00,0.00,N,5,-70,
20230403,20050,20300,20650,19990,107857,2195507690,00,0.00,N,5,-400,
20230327,20450,20250,20650,19950,99525,2024100920,00,0.00,N,2,350,
20230320,20100,20350,20550,19860,90870,1825661230,00,0.00,N,5,-200,
20230313,20300,21000,21000,19920,105746,2154777390,00,0.00,N,5,-800,
20230306,21100,21950,22100,21000,112716,2420348300,00,0.00,N,5,-900,
20230227,22000,21750,22250,21400,85819,1871159500,00,0.00,N,2,250,
20230220,21750,21500,23700,21500,361968,8205491050,00,0.00,N,2,250,
20230213,21500,21200,21650,20550,177814,3750590050,00,0.00,N,2,500,
20230206,21000,20400,21050,20100,107097,2190969050,00,0.00,N,2,700,
20230130,20300,20950,21050,20200,121059,2496893650,00,0.00,N,5,-700,
20230125,21000,21350,21400,20600,74829,1575466950,00,0.00,N,5,-200,
20230116,21200,21800,21900,19600,110316,2314610250,00,0.00,N,5,-600,
20230109,21800,20750,22650,20750,202689,4463464000,00,0.00,N,2,950,
20230102,20850,19550,21150,18950,124333,2479106500,00,0.00,N,2,1350,
20221226,19500,19412,20850,19050,285015,5655021200,00,0.00,N,5,-142,
20221219,19642,20286,20884,19596,185068,3753803950,00,0.00,N,5,-782,
20221212,20424,22172,22172,20056,272184,5660534350,00,0.00,N,5,-1610,
20221205,22034,23414,25208,21574,852865,20019032000,00,0.00,N,5,-1380,
20221128,23414,21482,23920,21022,442923,9956332650,00,0.00,N,2,2070,
20221121,21344,19044,22402,18860,604607,12494623750,00,0.00,N,2,2530,
20221114,18814,18078,18860,17940,144771,2677180850,00,0.00,N,2,966,
20221107,17848,17296,18078,17158,80600,1419743800,00,0.00,N,2,644,
20221031,17204,16560,17480,16468,65303,1105053750,00,0.00,N,2,690,
20221024,16514,16146,16790,16054,57623,940991750,00,0.00,N,2,368,
20221017,16146,15870,16468,15778,56904,917559400,00,0.00,N,2,138,
20221011,16008,16192,16468,15686,106526,1704618000,00,0.00,N,5,-598,
20221004,16606,15778,16606,15778,81601,1322946500,00,0.00,N,2,920,
20220926,15686,16974,17066,15180,162488,2588292650,00,0.00,N,5,-1472,
20220919,17158,17986,17986,17066,148817,2599348100,00,0.00,N,5,-782,
20220913,17940,17756,18354,17572,119298,2149397050,00,0.00,N,2,368,
20220905,17572,18354,18446,17526,144017,2573674300,00,0.00,N,5,-782,
20220829,18354,18538,19044,18124,181696,3375127300,00,0.00,N,5,-782,
20220822,19136,18722,19596,18354,246803,4682601050,00,0.00,N,2,92,
20220816,19044,20838,21298,18768,407015,8030012400,00,0.00,N,5,-1794,
20220808,20838,19872,21206,19274,231790,4681821900,00,0.00,N,2,1058,
20220801,19780,19550,19918,18998,152738,2956058950,00,0.00,N,2,460,
20220725,19320,19136,19964,18722,119185,2294983250,00,0.00,N,2,184,
20220718,19136,18078,19412,17756,148195,2747397400,00,0.00,N,2,1104,
20220711,18032,18630,18768,17664,172398,3121651550,00,0.00,N,5,-736,
20220704,18768,19320,19550,18354,183293,3443856050,00,0.00,N,5,-552,
20220627,19320,18998,19734,18722,176210,3380095900,00,0.00,N,2,368,
20220620,18952,22448,22448,17940,377788,7482191300,00,0.00,N,5,-3220,
20220613,22172,23460,23598,20332,384223,8379434000,00,0.00,N,5,-1794,
20220607,23966,24656,25254,23414,205496,4989468550,00,0.00,N,5,-690,
20220530,24656,23506,24794,23092,252048,6030979450,00,0.00,N,2,1610,
20220523,23046,24242,24380,22540,375516,8717215100,00,0.00,N,5,-1150,
20220516,24196,26634,26634,23230,959796,24161329700,00,0.00,N,5,-1840,
20220509,26036,24656,26358,22678,1751381,43486458650,00,0.00,N,2,1564,
20220502,24472,25806,26680,24334,2185239,56463811850,00,0.00,N,5,-1334,
20220425,25806,20700,27370,20148,6942885,180475244900,00,0.00,N,2,5060,
20220418,20746,20378,21620,20148,220462,4588867900,00,0.00,N,2,552,
20220411,20194,19964,20286,19274,125588,2484128900,00,0.00,N,2,460,
20220404,19734,20286,20608,19412,123279,2469393900,00,0.00,N,5,-506,
20220328,20240,21252,21574,19964,190279,3927438350,00,0.00,N,5,-1380,
20220321,21620,21022,22862,20792,269166,5874190950,00,0.00,N,2,644,
20220314,20976,20516,21298,20424,179293,3727659550,00,0.00,N,2,506,
20220307,20470,21252,21298,19872,229094,4701956500,00,0.00,N,5,-460,
20220228,20930,19136,21022,18998,174354,3544558550,00,0.00,N,2,1702,
20220221,19228,19320,19688,18768,81918,1576583400,00,0.00,N,5,-92,
20220214,19320,19320,19458,18584,144284,2735711900,00,0.00,N,5,-230,
20220207,19550,18906,19918,18446,142551,2754556700,00,0.00,N,2,782,
20220203,18768,18630,18906,18262,56601,1054300700,00,0.00,N,2,736,
20220124,18032,18446,18768,17434,226111,4089820250,00,0.00,N,5,-644,
20220117,18676,19780,19826,18216,209180,3917993350,00,0.00,N,5,-920,
20220110,19596,19780,20240,19228,222150,4373757150,00,0.00,N,5,-138,
20220103,19734,17986,20424,17894,597930,11631200050,00,0.00,N,2,1840,
20211227,17894,18032,18216,17480,241227,4310201900,00,0.00,N,5,-92,
20211220,17986,18814,19320,17710,266887,4858905800,00,0.00,N,5,-782,
20211213,18768,19228,19274,18492,171766,3253640850,00,0.00,N,5,-322,
20211206,19090,18124,19504,17664,311996,5903328450,00,0.00,N,2,966,
20211129,18124,17756,18354,16652,343401,6008090400,00,0.00,N,5,-230,
20211122,18354,19044,19090,17848,690200,12624329350,00,0.00,N,5,-644,
20211115,18998,22402,22402,18630,882192,17441565750,00,0.00,N,5,-3358,
20211108,22356,23736,23920,21758,199046,4504797600,00,0.00,N,5,-1196,
20211101,23552,25024,25024,23000,158079,3812931600,00,0.00,N,5,-1702,
20211025,25254,24840,25760,24564,159271,3985331500,00,0.00,N,2,276,
20211018,24978,26588,27094,24518,304251,7674750900,00,0.00,N,5,-1564,
20211012,26542,25944,27232,24104,337534,8643707250,00,0.00,N,2,322,
20211005,26220,26174,27048,24702,266780,6891986200,00,0.00,N,5,-230,
20210927,26450,29716,29900,25944,516595,14387464600,00,0.00,N,5,-3542,
20210923,29992,28106,30636,27646,457608,13546568650,00,0.00,N,2,1104,
20210913,28888,25162,30268,24978,2038143,57523506450,00,0.00,N,2,3726,
20210906,25162,25898,26404,23874,501375,12611589800,00,0.00,N,5,-782,
20210830,25944,22218,26542,22218,667984,16655660800,00,0.00,N,2,3726,
20210823,22218,21620,22494,21344,189032,4148130600,00,0.00,N,2,506,
20210817,21712,24748,25944,21068,523237,12342615100,00,0.00,N,5,-3220,
20210809,24932,22356,25622,21574,982573,23821667450,00,0.00,N,2,2576,
20210802,22356,22908,23184,21666,135158,3023344300,00,0.00,N,5,-552,
20210726,22908,22172,23874,21896,235118,5417582700,00,0.00,N,2,736,
20210719,22172,22356,22586,21068,133930,2921157100,00,0.00,N,5,-184,
20210712,22356,21436,22632,21436,190313,4211536950,00,0.00,N,2,1104,