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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	17120	17030	17480	16940	62729	1079883015	00	0.00	N	2	90
3	20250507	17030	17110	17240	16940	22380	382625590	00	0.00	N	5	-80
4	20250428	17110	17290	17420	16350	27173	466126660	00	0.00	N	5	-100
5	20250421	17210	16900	17340	16890	60738	1039433595	00	0.00	N	2	340
6	20250414	16870	16660	17340	16660	28818	491045210	00	0.00	N	2	140
7	20250407	16730	16510	17260	15950	55908	923341135	00	0.00	N	2	100
8	20250331	16630	17190	17190	16300	65963	1104154330	00	0.00	N	5	-560
9	20250324	17190	17600	17670	17100	47084	816195410	00	0.00	N	5	-320
10	20250317	17510	18010	18160	17510	79085	1396485800	00	0.00	N	5	-260
11	20250310	17770	19100	19470	17630	125005	2283285720	00	0.00	N	5	-900
12	20250304	18670	17640	18940	17500	123434	2269849290	00	0.00	N	2	980
13	20250224	17690	17860	18270	17680	39439	708198610	00	0.00	N	5	-480
14	20250217	18170	18130	18500	17830	69396	1260789560	00	0.00	N	2	40
15	20250210	18130	18020	18180	17800	45314	817071440	00	0.00	N	2	100
16	20250203	18030	17980	18200	17840	49348	888582380	00	0.00	N	5	-50
17	20250131	18080	18040	18250	17900	13026	234713130	00	0.00	N	2	40
18	20250120	18040	18200	18450	17740	81032	1460511340	00	0.00	N	5	-240
19	20250113	18280	18350	18500	18000	31245	571896370	00	0.00	N	5	-70
20	20250106	18350	18410	18580	18210	32575	598599030	00	0.00	N	5	-50
21	20241230	18400	17850	18480	17440	44422	795078540	00	0.00	N	2	550
22	20241223	17850	17143	18550	17143	86246	1533583430	00	0.00	N	2	707
23	20241216	17143	17365	17624	17041	108303	1870320670	00	0.00	N	5	-222
24	20241209	17365	16337	17559	16068	122321	2059040700	00	0.00	N	2	602
25	20241202	16763	16893	17198	16420	91199	1533126990	00	0.00	N	5	-157
26	20241125	16920	16985	17282	16846	41169	701362160	00	0.00	N	2	65
27	20241118	16855	17143	17596	16717	72694	1246247080	00	0.00	N	5	-454
28	20241111	17309	18087	18097	17143	115784	2035072340	00	0.00	N	5	-825
29	20241104	18134	17985	18615	17782	177949	3227229020	00	0.00	N	2	334
30	20241028	17800	17671	18161	17504	62281	1112072690	00	0.00	N	2	176
31	20241021	17624	18291	18291	17624	69722	1246762040	00	0.00	N	5	-667
32	20241014	18291	17735	18708	17680	156157	2845426750	00	0.00	N	2	491
33	20241007	17800	17865	18124	17550	84009	1503468110	00	0.00	N	2	111
34	20240930	17689	18013	18198	17587	50216	895104540	00	0.00	N	5	-324
35	20240923	18013	17633	18254	17633	85085	1534213820	00	0.00	N	2	463
36	20240919	17550	17921	17921	17550	33213	587456950	00	0.00	N	5	-352
37	20240909	17902	17504	18004	17180	110803	1933003710	00	0.00	N	2	361
38	20240902	17541	17967	18402	17402	138123	2468070470	00	0.00	N	5	-500
39	20240826	18041	17809	18282	17698	86515	1549264300	00	0.00	N	2	157
40	20240819	17884	18180	18180	17569	145102	2585975570	00	0.00	N	5	-314
41	20240812	18198	18152	18569	17921	83396	1517795360	00	0.00	N	2	74
42	20240805	18124	18245	18421	16948	205802	3659769170	00	0.00	N	5	-306
43	20240729	18430	18569	18986	18337	118466	2202609560	00	0.00	N	5	-139
44	20240722	18569	18986	19263	17967	327614	6054807700	00	0.00	N	5	-556
45	20240715	19125	20097	20467	19125	170791	3370676350	00	0.00	N	5	-972
46	20240708	20097	20143	20143	19727	89538	1785400100	00	0.00	N	2	185
47	20240701	19912	20745	20745	19773	136127	2727210600	00	0.00	N	5	-741
48	20240624	20653	20514	21347	20143	141651	2921213150	00	0.00	N	2	186
49	20240617	20467	20514	22459	20467	354530	7538924100	00	0.00	N	3	0
50	20240610	20467	20931	21486	20467	157616	3273230400	00	0.00	N	5	-649
51	20240603	21116	20375	22135	20375	503044	10658506700	00	0.00	N	2	741
52	20240527	20375	20653	21625	20329	268395	5599925350	00	0.00	N	5	-231
53	20240520	20606	22181	22690	20467	291678	6233392750	00	0.00	N	5	-1575
54	20240513	22181	22227	24079	21857	860016	19854731450	00	0.00	N	5	-324
55	20240507	22505	23061	23431	22088	561879	12757845850	00	0.00	N	5	-463
56	20240429	22968	19356	25932	19032	4449831	105354552650	00	0.00	N	2	3751
57	20240422	19217	18847	19449	18708	82946	1575921550	00	0.00	N	2	463
58	20240415	18754	18569	19217	18393	170846	3196193590	00	0.00	N	5	-46
59	20240408	18800	18661	19588	18476	121822	2281168160	00	0.00	N	5	-139
60	20240401	18939	19680	19773	18800	209225	4048118200	00	0.00	N	5	-649
61	20240325	19588	19958	20282	19495	196719	3900024400	00	0.00	N	5	-231
62	20240318	19819	19541	20514	19449	357513	7166753650	00	0.00	N	2	324
63	20240311	19495	19958	20236	19449	255663	5037291000	00	0.00	N	5	-602
64	20240304	20097	21116	21671	19912	484227	9944919600	00	0.00	N	5	-926
65	20240226	21023	22181	22273	20792	717532	15419170950	00	0.00	N	5	-1389
66	20240219	22412	25283	30563	22366	5690998	154710545300	00	0.00	N	5	-3844
67	20240213	26256	27691	33017	26256	8652685	259188274400	00	0.00	N	5	-1297
68	20240205	27553	19449	30933	18800	8937384	237373557400	00	0.00	N	2	7965
69	20240129	19588	18069	19865	18069	293147	5624070660	00	0.00	N	2	1529
70	20240122	18059	18754	18754	17846	120273	2191314540	00	0.00	N	5	-464
71	20240115	18523	18986	18986	17606	126119	2318576600	00	0.00	N	5	-138
72	20240108	18661	19773	19773	18569	111397	2124371200	00	0.00	N	5	-325
73	20240102	18986	19356	20190	18893	259233	5067259800	00	0.00	N	2	186
74	20231226	18800	18569	20051	18263	259260	4934180890	00	0.00	N	2	407
75	20231218	18393	18004	18847	17911	210875	3845213320	00	0.00	N	2	445
76	20231211	17948	17550	17948	17365	100366	1770052730	00	0.00	N	2	426
77	20231204	17522	17661	17865	17374	89958	1576591790	00	0.00	N	5	-139
78	20231127	17661	17874	18022	17569	88404	1574943290	00	0.00	N	5	-213
79	20231120	17874	17689	18300	17587	102263	1839568990	00	0.00	N	2	287
80	20231113	17587	17643	17930	17226	118706	2100422220	00	0.00	N	5	-167
81	20231106	17754	17809	18245	17402	157063	2792517550	00	0.00	N	5	-28
82	20231030	17782	17671	17809	17189	123548	2167830530	00	0.00	N	2	111
83	20231023	17671	17467	18059	17031	192111	3376390570	00	0.00	N	2	130
84	20231016	17541	18939	19310	17180	352591	6487229100	00	0.00	N	5	-1398
85	20231010	18939	18569	19171	18421	198604	3726184320	00	0.00	N	2	370
86	20231004	18569	18847	19356	18078	206011	3815367380	00	0.00	N	5	-694
87	20230925	19263	19263	19588	18486	259103	4934549340	00	0.00	N	3	0
88	20230918	19263	19449	21116	18615	975810	19449961500	00	0.00	N	5	-93
89	20230911	19356	19217	19865	18347	652179	12396256450	00	0.00	N	2	324
90	20230904	19032	20190	20653	19032	483321	9513566550	00	0.00	N	5	-1065
91	20230828	20097	20653	21671	19865	626898	12945610050	00	0.00	N	5	-185
92	20230821	20282	19819	20977	19356	1685432	33956490750	00	0.00	N	5	-139
93	20230814	20421	21671	29451	20375	9443449	235663158400	00	0.00	N	5	-880
94	20230807	21301	21394	25839	18939	10333398	237006964100	00	0.00	N	2	185
95	20230731	21116	16902	33109	16893	12217862	315716636000	00	0.00	N	2	4483
96	20230724	16633	17365	17402	16420	151047	2536343950	00	0.00	N	5	-760
97	20230717	17393	17485	17587	17282	58549	1017327060	00	0.00	N	5	-111
98	20230710	17504	17263	17791	17263	59225	1041216840	00	0.00	N	2	9
99	20230703	17495	17578	17745	17365	72853	1279070090	00	0.00	N	5	-83
100	20230626	17578	17717	17717	17420	60865	1068561690	00	0.00	N	5	-139
101	20230619	17717	17217	17884	17180	126567	2223623410	00	0.00	N	2	630
102	20230612	17087	17161	17652	17087	105455	1823705670	00	0.00	N	5	-204
103	20230605	17291	17254	17578	17180	88392	1532626330	00	0.00	N	5	-37
104	20230530	17328	17133	17402	16920	57367	980760370	00	0.00	N	2	297
105	20230522	17031	17485	17495	16994	71644	1242321280	00	0.00	N	5	-306
106	20230515	17337	17485	17504	17133	86929	1504683980	00	0.00	N	5	-148
107	20230508	17485	17726	18013	17244	117442	2066481870	00	0.00	N	5	-148
108	20230502	17633	17559	17865	17522	30823	545975660	00	0.00	N	2	74
109	20230424	17559	18754	18754	17235	201848	3650158390	00	0.00	N	5	-1241
110	20230417	18800	18569	19958	18569	230321	4430044770	00	0.00	N	2	296
111	20230410	18504	18569	18708	18180	177798	3270107520	00	0.00	N	5	-65
112	20230403	18569	18800	19125	18513	116454	2195507690	00	0.00	N	5	-370
113	20230327	18939	18754	19125	18476	107458	2024100920	00	0.00	N	2	324
114	20230320	18615	18847	19032	18393	98113	1825661230	00	0.00	N	5	-185
115	20230313	18800	19449	19449	18448	114176	2154777390	00	0.00	N	5	-741
116	20230306	19541	20329	20467	19449	121701	2420348300	00	0.00	N	5	-834
117	20230227	20375	20143	20606	19819	92659	1871159500	00	0.00	N	2	232
118	20230220	20143	19912	21949	19912	390827	8205491050	00	0.00	N	2	231
119	20230213	19912	19634	20051	19032	191988	3750590050	00	0.00	N	2	463
120	20230206	19449	18893	19495	18615	115634	2190969050	00	0.00	N	2	649
121	20230130	18800	19402	19495	18708	130709	2496893650	00	0.00	N	5	-649
122	20230125	19449	19773	19819	19078	80794	1575466950	00	0.00	N	5	-185
123	20230116	21200	21800	21900	19600	110316	2314610250	00	0.00	N	5	-600
124	20230109	21800	20750	22650	20750	202689	4463464000	00	0.00	N	2	950
125	20230102	20850	19550	21150	18950	124333	2479106500	00	0.00	N	2	1350
126	20221226	19500	19412	20850	19050	285015	5655021200	00	0.00	N	5	-142
127	20221219	19642	20286	20884	19596	185068	3753803950	00	0.00	N	5	-782
128	20221212	20424	22172	22172	20056	272184	5660534350	00	0.00	N	5	-1610
129	20221205	22034	23414	25208	21574	852865	20019032000	00	0.00	N	5	-1380
130	20221128	23414	21482	23920	21022	442923	9956332650	00	0.00	N	2	2070
131	20221121	21344	19044	22402	18860	604607	12494623750	00	0.00	N	2	2530
132	20221114	18814	18078	18860	17940	144771	2677180850	00	0.00	N	2	966
133	20221107	17848	17296	18078	17158	80600	1419743800	00	0.00	N	2	644
134	20221031	17204	16560	17480	16468	65303	1105053750	00	0.00	N	2	690
135	20221024	16514	16146	16790	16054	57623	940991750	00	0.00	N	2	368
136	20221017	16146	15870	16468	15778	56904	917559400	00	0.00	N	2	138
137	20221011	16008	16192	16468	15686	106526	1704618000	00	0.00	N	5	-598
138	20221004	16606	15778	16606	15778	81601	1322946500	00	0.00	N	2	920
139	20220926	15686	16974	17066	15180	162488	2588292650	00	0.00	N	5	-1472
140	20220919	17158	17986	17986	17066	148817	2599348100	00	0.00	N	5	-782
141	20220913	17940	17756	18354	17572	119298	2149397050	00	0.00	N	2	368
142	20220905	17572	18354	18446	17526	144017	2573674300	00	0.00	N	5	-782
143	20220829	18354	18538	19044	18124	181696	3375127300	00	0.00	N	5	-782
144	20220822	19136	18722	19596	18354	246803	4682601050	00	0.00	N	2	92
145	20220816	19044	20838	21298	18768	407015	8030012400	00	0.00	N	5	-1794
146	20220808	20838	19872	21206	19274	231790	4681821900	00	0.00	N	2	1058
147	20220801	19780	19550	19918	18998	152738	2956058950	00	0.00	N	2	460
148	20220725	19320	19136	19964	18722	119185	2294983250	00	0.00	N	2	184
149	20220718	19136	18078	19412	17756	148195	2747397400	00	0.00	N	2	1104
150	20220711	18032	18630	18768	17664	172398	3121651550	00	0.00	N	5	-736
151	20220704	18768	19320	19550	18354	183293	3443856050	00	0.00	N	5	-552
152	20220627	19320	18998	19734	18722	176210	3380095900	00	0.00	N	2	368
153	20220620	18952	22448	22448	17940	377788	7482191300	00	0.00	N	5	-3220
154	20220613	22172	23460	23598	20332	384223	8379434000	00	0.00	N	5	-1794
155	20220607	23966	24656	25254	23414	205496	4989468550	00	0.00	N	5	-690
156	20220530	24656	23506	24794	23092	252048	6030979450	00	0.00	N	2	1610
157	20220523	23046	24242	24380	22540	375516	8717215100	00	0.00	N	5	-1150
158	20220516	24196	26634	26634	23230	959796	24161329700	00	0.00	N	5	-1840
159	20220509	26036	24656	26358	22678	1751381	43486458650	00	0.00	N	2	1564
160	20220502	24472	25806	26680	24334	2185239	56463811850	00	0.00	N	5	-1334
161	20220425	25806	20700	27370	20148	6942885	180475244900	00	0.00	N	2	5060
162	20220418	20746	20378	21620	20148	220462	4588867900	00	0.00	N	2	552
163	20220411	20194	19964	20286	19274	125588	2484128900	00	0.00	N	2	460
164	20220404	19734	20286	20608	19412	123279	2469393900	00	0.00	N	5	-506
165	20220328	20240	21252	21574	19964	190279	3927438350	00	0.00	N	5	-1380
166	20220321	21620	21022	22862	20792	269166	5874190950	00	0.00	N	2	644
167	20220314	20976	20516	21298	20424	179293	3727659550	00	0.00	N	2	506
168	20220307	20470	21252	21298	19872	229094	4701956500	00	0.00	N	5	-460
169	20220228	20930	19136	21022	18998	174354	3544558550	00	0.00	N	2	1702
170	20220221	19228	19320	19688	18768	81918	1576583400	00	0.00	N	5	-92
171	20220214	19320	19320	19458	18584	144284	2735711900	00	0.00	N	5	-230
172	20220207	19550	18906	19918	18446	142551	2754556700	00	0.00	N	2	782
173	20220203	18768	18630	18906	18262	56601	1054300700	00	0.00	N	2	736
174	20220124	18032	18446	18768	17434	226111	4089820250	00	0.00	N	5	-644
175	20220117	18676	19780	19826	18216	209180	3917993350	00	0.00	N	5	-920
176	20220110	19596	19780	20240	19228	222150	4373757150	00	0.00	N	5	-138
177	20220103	19734	17986	20424	17894	597930	11631200050	00	0.00	N	2	1840
178	20211227	17894	18032	18216	17480	241227	4310201900	00	0.00	N	5	-92
179	20211220	17986	18814	19320	17710	266887	4858905800	00	0.00	N	5	-782
180	20211213	18768	19228	19274	18492	171766	3253640850	00	0.00	N	5	-322
181	20211206	19090	18124	19504	17664	311996	5903328450	00	0.00	N	2	966
182	20211129	18124	17756	18354	16652	343401	6008090400	00	0.00	N	5	-230
183	20211122	18354	19044	19090	17848	690200	12624329350	00	0.00	N	5	-644
184	20211115	18998	22402	22402	18630	882192	17441565750	00	0.00	N	5	-3358
185	20211108	22356	23736	23920	21758	199046	4504797600	00	0.00	N	5	-1196
186	20211101	23552	25024	25024	23000	158079	3812931600	00	0.00	N	5	-1702
187	20211025	25254	24840	25760	24564	159271	3985331500	00	0.00	N	2	276
188	20211018	24978	26588	27094	24518	304251	7674750900	00	0.00	N	5	-1564
189	20211012	26542	25944	27232	24104	337534	8643707250	00	0.00	N	2	322
190	20211005	26220	26174	27048	24702	266780	6891986200	00	0.00	N	5	-230
191	20210927	26450	29716	29900	25944	516595	14387464600	00	0.00	N	5	-3542
192	20210923	29992	28106	30636	27646	457608	13546568650	00	0.00	N	2	1104
193	20210913	28888	25162	30268	24978	2038143	57523506450	00	0.00	N	2	3726
194	20210906	25162	25898	26404	23874	501375	12611589800	00	0.00	N	5	-782
195	20210830	25944	22218	26542	22218	667984	16655660800	00	0.00	N	2	3726
196	20210823	22218	21620	22494	21344	189032	4148130600	00	0.00	N	2	506
197	20210817	21712	24748	25944	21068	523237	12342615100	00	0.00	N	5	-3220
198	20210809	24932	22356	25622	21574	982573	23821667450	00	0.00	N	2	2576
199	20210802	22356	22908	23184	21666	135158	3023344300	00	0.00	N	5	-552
200	20210726	22908	22172	23874	21896	235118	5417582700	00	0.00	N	2	736
201	20210719	22172	22356	22586	21068	133930	2921157100	00	0.00	N	5	-184
202	20210712	22356	21436	22632	21436	190313	4211536950	00	0.00	N	2	1104