KissMeData/000300/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241111,1984,1984,1984,1984,0,0,00,0.00,N,3,0,
20241104,1984,1984,1984,1984,0,0,00,0.00,N,3,0,
20241028,1984,1984,1984,1984,0,0,00,0.00,N,3,0,
20241021,1984,1984,1984,1984,0,0,00,0.00,N,3,0,
20241014,1984,1984,1984,1984,0,0,00,0.00,N,3,0,
20241007,1984,1984,1984,1984,0,0,00,0.00,N,3,0,
20240930,1984,1984,1984,1984,0,0,00,0.00,N,3,0,
20240923,1984,1984,1984,1984,0,0,00,0.00,N,3,0,
20240919,1984,1984,1984,1984,0,0,00,0.00,N,3,0,
20240909,1984,1984,1984,1984,0,0,00,0.00,N,3,0,
20240902,1984,1984,1984,1984,0,0,00,0.00,N,3,0,
20240826,1984,1984,1984,1984,0,0,00,0.00,N,3,0,
20240819,1984,1984,1984,1984,0,0,00,0.00,N,3,0,
20240812,1984,1984,1984,1984,0,0,00,0.00,N,3,0,
20240805,1984,1984,1984,1984,0,0,00,0.00,N,3,0,
20240729,1984,1984,1984,1984,0,0,00,0.00,N,3,0,
20240722,1984,1984,1984,1984,0,0,00,0.00,N,3,0,
20240715,1984,1984,1984,1984,0,0,00,0.00,N,3,0,
20240708,1984,1984,1984,1984,0,0,00,0.00,N,3,0,
20240701,1984,1984,1984,1984,0,0,00,0.00,N,3,0,
20240624,1984,1984,1984,1984,0,0,00,0.00,N,3,0,
20240617,1984,1984,1984,1984,0,0,00,0.00,N,3,0,
20240610,1984,1984,1984,1984,0,0,00,0.00,N,3,0,
20240603,1984,1984,1984,1984,0,0,00,0.00,N,3,0,
20240527,1984,1984,1984,1984,0,0,00,0.00,N,3,0,
20240520,1984,1984,1984,1984,0,0,00,0.00,N,3,0,
20240513,1984,1984,1984,1984,0,0,00,0.00,N,3,0,
20240507,1984,1984,1984,1984,0,0,00,0.00,N,3,0,
20240429,1984,1984,1984,1984,0,0,00,0.00,N,3,0,
20240422,1984,1984,1984,1984,0,0,00,0.00,N,3,0,
20240415,1984,1984,1984,1984,0,0,00,0.00,N,3,0,
20240408,1984,1984,1984,1984,0,0,00,0.00,N,3,0,
20240401,1984,1984,1984,1984,0,0,00,0.00,N,3,0,
20240325,1984,1984,1984,1984,0,0,00,0.00,N,3,0,
20240318,1984,1984,1984,1984,0,0,00,0.00,N,3,0,
20240311,1984,1984,1984,1984,0,0,00,0.00,N,3,0,
20240304,1984,1984,1984,1984,0,0,00,0.00,N,3,0,
20240226,1984,1984,1984,1984,0,0,00,0.00,N,3,0,
20240219,1984,2099,2337,1885,4972149,10442016264,00,0.00,N,5,-139,
20240213,2123,1613,2634,1506,13619995,29062623474,00,0.00,N,2,543,
20240205,1580,1769,1819,1490,2325885,3794252742,00,0.00,N,5,-132,
20240129,1712,1350,2099,1284,10378779,17528388177,00,0.00,N,2,362,
20240122,1350,1243,1547,1152,5723371,7825043143,00,0.00,N,2,107,
20240115,1243,1300,1300,1193,914365,1133392896,00,0.00,N,5,-49,
20240108,1292,1325,1498,1259,2276768,3074167143,00,0.00,N,5,-33,
20240102,1325,1407,1424,1308,1040014,1395893083,00,0.00,N,5,-33,
20231226,1358,1597,1638,1300,3278469,4678068740,00,0.00,N,5,-222,
20231218,1580,1399,2066,1193,18300525,28911269192,00,0.00,N,2,189,
20231211,1391,1687,1753,1292,3477917,5344254092,00,0.00,N,5,-296,
20231204,1687,1984,2099,1646,5579794,10100967016,00,0.00,N,5,-247,
20231127,1934,2675,2675,1901,4832981,10526453895,00,0.00,N,5,-741,
20231120,2675,2716,3243,2650,1856448,5436009176,00,0.00,N,5,-8,
20231113,2683,3490,3704,2675,2382465,7658254658,00,0.00,N,5,-832,
20231106,3515,5614,5614,3235,3412583,12750808211,00,0.00,N,5,-2099,
20231030,5614,5614,5614,5614,0,0,00,0.00,N,3,0,
20231023,5614,5614,5614,5614,0,0,00,0.00,N,3,0,
20231016,5614,5614,5614,5614,0,0,00,0.00,N,3,0,
20231010,5614,5614,5614,5614,0,0,00,0.00,N,3,0,
20231004,5614,5614,5614,5614,0,0,00,0.00,N,3,0,
20230925,5614,5820,5894,5523,154953,874293826,00,0.00,N,5,-239,
20230918,5853,6627,6734,5844,798203,5044541217,00,0.00,N,5,-749,
20230911,6602,6478,6725,6100,488152,3141207309,00,0.00,N,2,124,
20230904,6478,6635,6783,6462,336206,2219077608,00,0.00,N,5,-157,
20230828,6635,6758,7079,6618,328735,2247653707,00,0.00,N,5,-123,
20230821,6758,6972,7055,6734,292413,2006434752,00,0.00,N,5,-223,
20230814,6981,7656,7713,6890,373360,2690350712,00,0.00,N,5,-675,
20230807,7656,7417,7721,7359,397022,2993173259,00,0.00,N,2,116,
20230731,7540,7499,8849,7351,1873288,15170590450,00,0.00,N,5,-33,
20230724,7573,8059,8059,7022,842769,6284037244,00,0.00,N,5,-486,
20230717,8059,8125,9343,7936,3572792,31047555009,00,0.00,N,5,-66,
20230710,8125,7985,8676,7804,1283268,10685969920,00,0.00,N,5,-181,
20230703,8306,8841,9113,8215,1031895,8853785635,00,0.00,N,5,-527,
20230626,8833,9557,9755,8726,2148059,19656771227,00,0.00,N,5,-724,
20230619,9557,8619,10940,8438,7435951,73323659436,00,0.00,N,2,946,
20230612,8611,9022,9829,8479,3452514,31491785302,00,0.00,N,5,-329,
20230605,8940,7483,10331,7367,8863816,79979237286,00,0.00,N,2,1531,
20230530,7409,7598,8471,7030,1498777,11712921490,00,0.00,N,5,-74,
20230522,7483,7466,7944,7400,460882,3542554367,00,0.00,N,2,9,
20230515,7474,7532,7738,7417,249408,1877495609,00,0.00,N,5,-91,
20230508,7565,7919,8026,7458,363301,2789668092,00,0.00,N,5,-354,
20230502,7919,8084,8380,7820,613276,5001543795,00,0.00,N,2,8,
20230424,7911,7878,8240,7326,829602,6476337092,00,0.00,N,2,33,
20230417,7878,7540,8973,7285,2524622,20359131547,00,0.00,N,2,346,
20230410,7532,7335,7952,6758,1143942,8505444502,00,0.00,N,2,403,
20230403,7129,7063,7326,6725,363289,2549403185,00,0.00,N,2,66,
20230327,7063,6684,7359,6495,449389,3167710908,00,0.00,N,2,379,
20230320,6684,6569,6956,6528,233003,1558078401,00,0.00,N,2,49,
20230313,6635,6898,7022,6338,267566,1774124944,00,0.00,N,5,-411,
20230306,7046,7178,7565,7005,384257,2809562863,00,0.00,N,5,-107,
20230227,7153,7079,7483,6948,345835,2479344867,00,0.00,N,3,0,
20230220,7153,6552,8232,6503,2316904,17355826551,00,0.00,N,2,592,
20230213,6561,6824,7038,6437,290202,1931634278,00,0.00,N,5,-230,
20230206,6791,6651,6981,6511,224495,1511777434,00,0.00,N,2,206,
20230130,6585,6445,6635,6305,143664,931803841,00,0.00,N,2,140,
20230125,6445,6198,6536,6198,79114,505595587,00,0.00,N,2,263,
20230116,6182,6404,6470,6166,84167,529614228,00,0.00,N,5,-222,
20230109,6404,6437,6487,6256,150512,958320609,00,0.00,N,5,-33,
20230102,6437,6174,6437,5688,248381,1521545142,00,0.00,N,2,263,
20221226,6174,6585,6635,6133,159313,1017011911,00,0.00,N,5,-420,
20221219,6594,7030,7326,6585,195745,1346216630,00,0.00,N,5,-436,
20221212,7030,7277,7310,6956,153514,1088558011,00,0.00,N,5,-247,
20221205,7277,7260,7384,7005,205103,1474634272,00,0.00,N,5,-33,
20221128,7310,7195,7549,6981,227596,1640611095,00,0.00,N,2,66,
20221121,7244,7137,7244,6816,183937,1294013696,00,0.00,N,2,115,
20221114,866,870,909,860,2375932,2092033293,00,0.00,N,2,1,
20221107,865,832,880,830,2779100,2374388415,00,0.00,N,2,33,
20221031,832,824,889,805,3773468,3192051934,00,0.00,N,2,19,
20221024,813,853,867,783,2154522,1793950840,00,0.00,N,5,-19,
20221017,832,804,872,803,2211553,1857630283,00,0.00,N,2,12,
20221011,820,847,930,792,6806281,5761076181,00,0.00,N,5,-33,
20221004,853,850,878,826,1297108,1094249552,00,0.00,N,2,32,
20220926,821,905,1030,798,7535823,6959397475,00,0.00,N,5,-121,
20220919,942,1020,1040,942,3197764,3169009412,00,0.00,N,5,-63,
20220913,1005,965,1030,881,3070553,3032756902,00,0.00,N,2,52,
20220905,953,976,999,950,1596003,1542301934,00,0.00,N,5,-31,
20220829,984,1015,1075,984,3020465,3092997039,00,0.00,N,5,-76,
20220822,1060,1055,1100,1005,8600187,9081265205,00,0.00,N,2,10,
20220816,1050,981,1110,950,11868577,12269478583,00,0.00,N,2,82,
20220808,968,960,1075,925,8693584,8577098725,00,0.00,N,2,8,
20220801,960,947,979,940,1625797,1562306420,00,0.00,N,2,13,
20220725,947,915,969,894,1939541,1811174199,00,0.00,N,2,32,
20220718,915,855,953,853,3461271,3124129870,00,0.00,N,2,65,
20220711,850,879,880,807,1450698,1230919505,00,0.00,N,5,-19,
20220704,869,843,884,807,1192284,1010922816,00,0.00,N,2,25,
20220627,844,859,908,840,1833144,1610024956,00,0.00,N,2,21,
20220620,823,952,955,783,4314653,3705103329,00,0.00,N,5,-130,
20220613,953,1070,1070,870,4548758,4466560155,00,0.00,N,5,-127,
20220607,1080,1130,1140,1065,2893917,3183939940,00,0.00,N,5,-30,
20220530,1110,1100,1130,1095,1595476,1770624580,00,0.00,N,2,15,
20220523,1095,1120,1160,1085,2923227,3245454480,00,0.00,N,5,-25,
20220516,1120,1100,1130,1080,2153541,2388792665,00,0.00,N,2,55,
20220509,1065,1205,1215,1045,4769395,5329664850,00,0.00,N,5,-145,
20220502,1210,1215,1250,1200,1997569,2449171960,00,0.00,N,5,-20,
20220425,1230,1280,1310,1210,5204853,6480696885,00,0.00,N,5,-60,
20220418,1290,1275,1340,1235,9533579,12305851250,00,0.00,N,2,25,
20220411,1265,1265,1335,1200,10226571,13022171515,00,0.00,N,5,-5,
20220404,1270,1305,1340,1250,5068404,6584528325,00,0.00,N,5,-30,
20220328,1300,1315,1360,1285,5262813,6895414110,00,0.00,N,5,-15,
20220321,1315,1280,1330,1265,4311736,5584803325,00,0.00,N,2,40,
20220314,1275,1305,1320,1240,3779995,4794546585,00,0.00,N,5,-15,
20220307,1290,1265,1315,1245,3085514,3923885010,00,0.00,N,3,0,
20220228,1290,1265,1320,1255,3179268,4106413650,00,0.00,N,2,15,
20220221,1275,1360,1390,1250,7065021,9304502775,00,0.00,N,5,-105,
20220214,1380,1435,1470,1365,17351354,24601121020,00,0.00,N,5,-60,
20220207,1440,1405,1485,1345,28578274,40753087495,00,0.00,N,2,45,
20220203,1395,1330,1410,1315,4795831,6578466520,00,0.00,N,2,70,
20220124,1325,1390,1460,1280,20258890,27967097455,00,0.00,N,5,-100,
20220117,1425,1285,1495,1230,44757712,62025514875,00,0.00,N,2,130,
20220110,1295,1280,1395,1200,19915104,26385530640,00,0.00,N,2,15,
20220103,1280,1310,1355,1250,6728339,8693759005,00,0.00,N,5,-35,
20211227,1315,1305,1340,1280,6399349,8400978220,00,0.00,N,2,10,
20211220,1305,1235,1470,1185,33010097,45240605465,00,0.00,N,2,55,
20211213,1250,1350,1365,1230,5310257,6833460435,00,0.00,N,5,-95,
20211206,1345,1345,1405,1315,4171915,5655020125,00,0.00,N,5,-5,
20211129,1350,1435,1490,1245,13626052,18553378915,00,0.00,N,5,-180,
20211122,1530,1570,1675,1500,33732697,53888886945,00,0.00,N,5,-35,
20211115,1565,1505,1630,1450,31130305,48605570540,00,0.00,N,2,60,
20211108,1505,1460,1575,1415,26419920,39937976265,00,0.00,N,2,50,
20211101,1455,1445,1670,1365,64706312,99596362985,00,0.00,N,2,35,
20211025,1420,1435,1555,1410,13343259,19892237400,00,0.00,N,5,-15,
20211018,1435,1380,1570,1345,35312865,52246664535,00,0.00,N,2,60,
20211012,1375,1310,1395,1305,4982177,6734630350,00,0.00,N,2,45,
20211005,1330,1340,1415,1275,9592158,12833738135,00,0.00,N,5,-45,
20210927,1375,1380,1610,1280,51859067,78259008850,00,0.00,N,5,-5,
20210923,1380,1390,1420,1365,2144746,2984251910,00,0.00,N,5,-40,
20210913,1420,1525,1570,1410,9901962,14613189155,00,0.00,N,5,-105,
20210906,1525,1540,1720,1480,51424694,82969820555,00,0.00,N,5,-25,
20210830,1550,1380,1640,1275,73188052,111751946180,00,0.00,N,2,210,
20210823,1340,1200,1340,1190,5296385,6804996530,00,0.00,N,2,150,
20210817,1190,1325,1340,1180,7666052,9651684655,00,0.00,N,5,-135,
20210809,1325,1480,1485,1300,9483222,13208410105,00,0.00,N,5,-160,
20210802,1485,1480,1540,1440,7244138,10834534820,00,0.00,N,2,10,
20210726,1475,1500,1635,1420,24781572,38554693585,00,0.00,N,5,-30,
20210719,1505,1605,1675,1470,23402805,37393087540,00,0.00,N,5,-80,
20210712,1585,1545,1615,1475,13745265,21421510560,00,0.00,N,2,45,