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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	18200	18510	19000	18050	67328	1246247080	00	0.00	N	5	-490
3	20241111	18690	19530	19540	18510	107236	2035072340	00	0.00	N	5	-890
4	20241104	19580	19420	20100	19200	164810	3227229020	00	0.00	N	2	360
5	20241028	19220	19080	19610	18900	57683	1112072690	00	0.00	N	2	190
6	20241021	19030	19750	19750	19030	64575	1246762040	00	0.00	N	5	-720
7	20241014	19750	19150	20200	19090	144628	2845426750	00	0.00	N	2	530
8	20241007	19220	19290	19570	18950	77808	1503468110	00	0.00	N	2	120
9	20240930	19100	19450	19650	18990	46510	895104540	00	0.00	N	5	-350
10	20240923	19450	19040	19710	19040	78804	1534213820	00	0.00	N	2	500
11	20240919	18950	19350	19350	18950	30761	587456950	00	0.00	N	5	-380
12	20240909	19330	18900	19440	18550	102622	1933003710	00	0.00	N	2	390
13	20240902	18940	19400	19870	18790	127926	2468070470	00	0.00	N	5	-540
14	20240826	19480	19230	19740	19110	80128	1549264300	00	0.00	N	2	170
15	20240819	19310	19630	19630	18970	134390	2585975570	00	0.00	N	5	-340
16	20240812	19650	19600	20050	19350	77240	1517795360	00	0.00	N	2	80
17	20240805	19570	19700	19890	18300	190607	3659769170	00	0.00	N	5	-330
18	20240729	19900	20050	20500	19800	109720	2202609560	00	0.00	N	5	-150
19	20240722	20050	20500	20800	19400	303423	6054807700	00	0.00	N	5	-600
20	20240715	20650	21700	22100	20650	158181	3370676350	00	0.00	N	5	-1050
21	20240708	21700	21750	21750	21300	82928	1785400100	00	0.00	N	2	200
22	20240701	21500	22400	22400	21350	126076	2727210600	00	0.00	N	5	-800
23	20240624	22300	22150	23050	21750	131193	2921213150	00	0.00	N	2	200
24	20240617	22100	22150	24250	22100	328352	7538924100	00	0.00	N	3	0
25	20240610	22100	22600	23200	22100	145980	3273230400	00	0.00	N	5	-700
26	20240603	22800	22000	23900	22000	465898	10658506700	00	0.00	N	2	800
27	20240527	22000	22300	23350	21950	248578	5599925350	00	0.00	N	5	-250
28	20240520	22250	23950	24500	22100	270140	6233392750	00	0.00	N	5	-1700
29	20240513	23950	24000	26000	23600	796509	19854731450	00	0.00	N	5	-350
30	20240507	24300	24900	25300	23850	520389	12757845850	00	0.00	N	5	-500
31	20240429	24800	20900	28000	20550	4121230	105354552650	00	0.00	N	2	4050
32	20240422	20750	20350	21000	20200	76823	1575921550	00	0.00	N	2	500
33	20240415	20250	20050	20750	19860	158232	3196193590	00	0.00	N	5	-50
34	20240408	20300	20150	21150	19950	112828	2281168160	00	0.00	N	5	-150
35	20240401	20450	21250	21350	20300	193778	4048118200	00	0.00	N	5	-700
36	20240325	21150	21550	21900	21050	182194	3900024400	00	0.00	N	5	-250
37	20240318	21400	21100	22150	21000	331114	7166753650	00	0.00	N	2	350
38	20240311	21050	21550	21850	21000	236785	5037291000	00	0.00	N	5	-650
39	20240304	21700	22800	23400	21500	448471	9944919600	00	0.00	N	5	-1000
40	20240226	22700	23950	24050	22450	664546	15419170950	00	0.00	N	5	-1500
41	20240219	24200	27300	33000	24150	5270743	154710545300	00	0.00	N	5	-4150
42	20240213	28350	29900	35650	28350	8013719	259188274400	00	0.00	N	5	-1400
43	20240205	29750	21000	33400	20300	8277394	237373557400	00	0.00	N	2	8600
44	20240129	21150	19510	21450	19510	271502	5624070660	00	0.00	N	2	1650
45	20240122	19500	20250	20250	19270	111394	2191314540	00	0.00	N	5	-500
46	20240115	20000	20500	20500	19010	116808	2318576600	00	0.00	N	5	-150
47	20240108	20150	21350	21350	20050	103174	2124371200	00	0.00	N	5	-350
48	20240102	20500	20900	21800	20400	240091	5067259800	00	0.00	N	2	200
49	20231226	20300	20050	21650	19720	240116	4934180890	00	0.00	N	2	440
50	20231218	19860	19440	20350	19340	195305	3845213320	00	0.00	N	2	480
51	20231211	19380	18950	19380	18750	92956	1770052730	00	0.00	N	2	460
52	20231204	18920	19070	19290	18760	83318	1576591790	00	0.00	N	5	-150
53	20231127	19070	19300	19460	18970	81879	1574943290	00	0.00	N	5	-230
54	20231120	19300	19100	19760	18990	94714	1839568990	00	0.00	N	2	310
55	20231113	18990	19050	19360	18600	109942	2100422220	00	0.00	N	5	-180
56	20231106	19170	19230	19700	18790	145467	2792517550	00	0.00	N	5	-30
57	20231030	19200	19080	19230	18560	114426	2167830530	00	0.00	N	2	120
58	20231023	19080	18860	19500	18390	177927	3376390570	00	0.00	N	2	140
59	20231016	18940	20450	20850	18550	326556	6487229100	00	0.00	N	5	-1510
60	20231010	20450	20050	20700	19890	183939	3726184320	00	0.00	N	2	400
61	20231004	20050	20350	20900	19520	190799	3815367380	00	0.00	N	5	-750
62	20230925	20800	20800	21150	19960	239970	4934549340	00	0.00	N	3	0
63	20230918	20800	21000	22800	20100	903753	19449961500	00	0.00	N	5	-100
64	20230911	20900	20750	21450	19810	604021	12396256450	00	0.00	N	2	350
65	20230904	20550	21800	22300	20550	447633	9513566550	00	0.00	N	5	-1150
66	20230828	21700	22300	23400	21450	580607	12945610050	00	0.00	N	5	-200
67	20230821	21900	21400	22650	20900	1560972	33956490750	00	0.00	N	5	-150
68	20230814	22050	23400	31800	22000	8746088	235663158400	00	0.00	N	5	-950
69	20230807	23000	23100	27900	20450	9570318	237006964100	00	0.00	N	2	200
70	20230731	22800	18250	35750	18240	11315622	315716636000	00	0.00	N	2	4840
71	20230724	17960	18750	18790	17730	139895	2536343950	00	0.00	N	5	-820
72	20230717	18780	18880	18990	18660	54227	1017327060	00	0.00	N	5	-120
73	20230710	18900	18640	19210	18640	54854	1041216840	00	0.00	N	2	10
74	20230703	18890	18980	19160	18750	67477	1279070090	00	0.00	N	5	-90
75	20230626	18980	19130	19130	18810	56373	1068561690	00	0.00	N	5	-150
76	20230619	19130	18590	19310	18550	117223	2223623410	00	0.00	N	2	680
77	20230612	18450	18530	19060	18450	97670	1823705670	00	0.00	N	5	-220
78	20230605	18670	18630	18980	18550	81867	1532626330	00	0.00	N	5	-40
79	20230530	18710	18500	18790	18270	53132	980760370	00	0.00	N	2	320
80	20230522	18390	18880	18890	18350	66355	1242321280	00	0.00	N	5	-330
81	20230515	18720	18880	18900	18500	80512	1504683980	00	0.00	N	5	-160
82	20230508	18880	19140	19450	18620	108772	2066481870	00	0.00	N	5	-160
83	20230502	19040	18960	19290	18920	28548	545975660	00	0.00	N	2	80
84	20230424	18960	20250	20250	18610	186945	3650158390	00	0.00	N	5	-1340
85	20230417	20300	20050	21550	20050	213315	4430044770	00	0.00	N	2	320
86	20230410	19980	20050	20200	19630	164671	3270107520	00	0.00	N	5	-70
87	20230403	20050	20300	20650	19990	107857	2195507690	00	0.00	N	5	-400
88	20230327	20450	20250	20650	19950	99525	2024100920	00	0.00	N	2	350
89	20230320	20100	20350	20550	19860	90870	1825661230	00	0.00	N	5	-200
90	20230313	20300	21000	21000	19920	105746	2154777390	00	0.00	N	5	-800
91	20230306	21100	21950	22100	21000	112716	2420348300	00	0.00	N	5	-900
92	20230227	22000	21750	22250	21400	85819	1871159500	00	0.00	N	2	250
93	20230220	21750	21500	23700	21500	361968	8205491050	00	0.00	N	2	250
94	20230213	21500	21200	21650	20550	177814	3750590050	00	0.00	N	2	500
95	20230206	21000	20400	21050	20100	107097	2190969050	00	0.00	N	2	700
96	20230130	20300	20950	21050	20200	121059	2496893650	00	0.00	N	5	-700
97	20230125	21000	21350	21400	20600	74829	1575466950	00	0.00	N	5	-200
98	20230116	21200	21800	21900	19600	110316	2314610250	00	0.00	N	5	-600
99	20230109	21800	20750	22650	20750	202689	4463464000	00	0.00	N	2	950
100	20230102	20850	19550	21150	18950	124333	2479106500	00	0.00	N	2	1350
101	20221226	19500	19412	20850	19050	285015	5655021200	00	0.00	N	5	-142
102	20221219	19642	20286	20884	19596	185068	3753803950	00	0.00	N	5	-782
103	20221212	20424	22172	22172	20056	272184	5660534350	00	0.00	N	5	-1610
104	20221205	22034	23414	25208	21574	852865	20019032000	00	0.00	N	5	-1380
105	20221128	23414	21482	23920	21022	442923	9956332650	00	0.00	N	2	2070
106	20221121	21344	19044	22402	18860	604607	12494623750	00	0.00	N	2	2530
107	20221114	18814	18078	18860	17940	144771	2677180850	00	0.00	N	2	966
108	20221107	17848	17296	18078	17158	80600	1419743800	00	0.00	N	2	644
109	20221031	17204	16560	17480	16468	65303	1105053750	00	0.00	N	2	690
110	20221024	16514	16146	16790	16054	57623	940991750	00	0.00	N	2	368
111	20221017	16146	15870	16468	15778	56904	917559400	00	0.00	N	2	138
112	20221011	16008	16192	16468	15686	106526	1704618000	00	0.00	N	5	-598
113	20221004	16606	15778	16606	15778	81601	1322946500	00	0.00	N	2	920
114	20220926	15686	16974	17066	15180	162488	2588292650	00	0.00	N	5	-1472
115	20220919	17158	17986	17986	17066	148817	2599348100	00	0.00	N	5	-782
116	20220913	17940	17756	18354	17572	119298	2149397050	00	0.00	N	2	368
117	20220905	17572	18354	18446	17526	144017	2573674300	00	0.00	N	5	-782
118	20220829	18354	18538	19044	18124	181696	3375127300	00	0.00	N	5	-782
119	20220822	19136	18722	19596	18354	246803	4682601050	00	0.00	N	2	92
120	20220816	19044	20838	21298	18768	407015	8030012400	00	0.00	N	5	-1794
121	20220808	20838	19872	21206	19274	231790	4681821900	00	0.00	N	2	1058
122	20220801	19780	19550	19918	18998	152738	2956058950	00	0.00	N	2	460
123	20220725	19320	19136	19964	18722	119185	2294983250	00	0.00	N	2	184
124	20220718	19136	18078	19412	17756	148195	2747397400	00	0.00	N	2	1104
125	20220711	18032	18630	18768	17664	172398	3121651550	00	0.00	N	5	-736
126	20220704	18768	19320	19550	18354	183293	3443856050	00	0.00	N	5	-552
127	20220627	19320	18998	19734	18722	176210	3380095900	00	0.00	N	2	368
128	20220620	18952	22448	22448	17940	377788	7482191300	00	0.00	N	5	-3220
129	20220613	22172	23460	23598	20332	384223	8379434000	00	0.00	N	5	-1794
130	20220607	23966	24656	25254	23414	205496	4989468550	00	0.00	N	5	-690
131	20220530	24656	23506	24794	23092	252048	6030979450	00	0.00	N	2	1610
132	20220523	23046	24242	24380	22540	375516	8717215100	00	0.00	N	5	-1150
133	20220516	24196	26634	26634	23230	959796	24161329700	00	0.00	N	5	-1840
134	20220509	26036	24656	26358	22678	1751381	43486458650	00	0.00	N	2	1564
135	20220502	24472	25806	26680	24334	2185239	56463811850	00	0.00	N	5	-1334
136	20220425	25806	20700	27370	20148	6942885	180475244900	00	0.00	N	2	5060
137	20220418	20746	20378	21620	20148	220462	4588867900	00	0.00	N	2	552
138	20220411	20194	19964	20286	19274	125588	2484128900	00	0.00	N	2	460
139	20220404	19734	20286	20608	19412	123279	2469393900	00	0.00	N	5	-506
140	20220328	20240	21252	21574	19964	190279	3927438350	00	0.00	N	5	-1380
141	20220321	21620	21022	22862	20792	269166	5874190950	00	0.00	N	2	644
142	20220314	20976	20516	21298	20424	179293	3727659550	00	0.00	N	2	506
143	20220307	20470	21252	21298	19872	229094	4701956500	00	0.00	N	5	-460
144	20220228	20930	19136	21022	18998	174354	3544558550	00	0.00	N	2	1702
145	20220221	19228	19320	19688	18768	81918	1576583400	00	0.00	N	5	-92
146	20220214	19320	19320	19458	18584	144284	2735711900	00	0.00	N	5	-230
147	20220207	19550	18906	19918	18446	142551	2754556700	00	0.00	N	2	782
148	20220203	18768	18630	18906	18262	56601	1054300700	00	0.00	N	2	736
149	20220124	18032	18446	18768	17434	226111	4089820250	00	0.00	N	5	-644
150	20220117	18676	19780	19826	18216	209180	3917993350	00	0.00	N	5	-920
151	20220110	19596	19780	20240	19228	222150	4373757150	00	0.00	N	5	-138
152	20220103	19734	17986	20424	17894	597930	11631200050	00	0.00	N	2	1840
153	20211227	17894	18032	18216	17480	241227	4310201900	00	0.00	N	5	-92
154	20211220	17986	18814	19320	17710	266887	4858905800	00	0.00	N	5	-782
155	20211213	18768	19228	19274	18492	171766	3253640850	00	0.00	N	5	-322
156	20211206	19090	18124	19504	17664	311996	5903328450	00	0.00	N	2	966
157	20211129	18124	17756	18354	16652	343401	6008090400	00	0.00	N	5	-230
158	20211122	18354	19044	19090	17848	690200	12624329350	00	0.00	N	5	-644
159	20211115	18998	22402	22402	18630	882192	17441565750	00	0.00	N	5	-3358
160	20211108	22356	23736	23920	21758	199046	4504797600	00	0.00	N	5	-1196
161	20211101	23552	25024	25024	23000	158079	3812931600	00	0.00	N	5	-1702
162	20211025	25254	24840	25760	24564	159271	3985331500	00	0.00	N	2	276
163	20211018	24978	26588	27094	24518	304251	7674750900	00	0.00	N	5	-1564
164	20211012	26542	25944	27232	24104	337534	8643707250	00	0.00	N	2	322
165	20211005	26220	26174	27048	24702	266780	6891986200	00	0.00	N	5	-230
166	20210927	26450	29716	29900	25944	516595	14387464600	00	0.00	N	5	-3542
167	20210923	29992	28106	30636	27646	457608	13546568650	00	0.00	N	2	1104
168	20210913	28888	25162	30268	24978	2038143	57523506450	00	0.00	N	2	3726
169	20210906	25162	25898	26404	23874	501375	12611589800	00	0.00	N	5	-782
170	20210830	25944	22218	26542	22218	667984	16655660800	00	0.00	N	2	3726
171	20210823	22218	21620	22494	21344	189032	4148130600	00	0.00	N	2	506
172	20210817	21712	24748	25944	21068	523237	12342615100	00	0.00	N	5	-3220
173	20210809	24932	22356	25622	21574	982573	23821667450	00	0.00	N	2	2576
174	20210802	22356	22908	23184	21666	135158	3023344300	00	0.00	N	5	-552
175	20210726	22908	22172	23874	21896	235118	5417582700	00	0.00	N	2	736
176	20210719	22172	22356	22586	21068	133930	2921157100	00	0.00	N	5	-184
177	20210712	22356	21436	22632	21436	190313	4211536950	00	0.00	N	2	1104