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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	1984	1984	1984	1984	0	0	00	0.00	N	3	0
3	20250428	1984	1984	1984	1984	0	0	00	0.00	N	3	0
4	20250421	1984	1984	1984	1984	0	0	00	0.00	N	3	0
5	20250414	1984	1984	1984	1984	0	0	00	0.00	N	3	0
6	20250407	1984	1984	1984	1984	0	0	00	0.00	N	3	0
7	20250331	1984	1984	1984	1984	0	0	00	0.00	N	3	0
8	20250324	1984	1984	1984	1984	0	0	00	0.00	N	3	0
9	20250317	1984	1984	1984	1984	0	0	00	0.00	N	3	0
10	20250310	1984	1984	1984	1984	0	0	00	0.00	N	3	0
11	20250304	1984	1984	1984	1984	0	0	00	0.00	N	3	0
12	20250224	1984	1984	1984	1984	0	0	00	0.00	N	3	0
13	20250217	1984	1984	1984	1984	0	0	00	0.00	N	3	0
14	20250210	1984	1984	1984	1984	0	0	00	0.00	N	3	0
15	20250203	1984	1984	1984	1984	0	0	00	0.00	N	3	0
16	20250131	1984	1984	1984	1984	0	0	00	0.00	N	3	0
17	20250120	1984	1984	1984	1984	0	0	00	0.00	N	3	0
18	20250113	1984	1984	1984	1984	0	0	00	0.00	N	3	0
19	20250106	1984	1984	1984	1984	0	0	00	0.00	N	3	0
20	20241230	1984	1984	1984	1984	0	0	00	0.00	N	3	0
21	20241223	1984	1984	1984	1984	0	0	00	0.00	N	3	0
22	20241216	1984	1984	1984	1984	0	0	00	0.00	N	3	0
23	20241209	1984	1984	1984	1984	0	0	00	0.00	N	3	0
24	20241202	1984	1984	1984	1984	0	0	00	0.00	N	3	0
25	20241125	1984	1984	1984	1984	0	0	00	0.00	N	3	0
26	20241118	1984	1984	1984	1984	0	0	00	0.00	N	3	0
27	20241111	1984	1984	1984	1984	0	0	00	0.00	N	3	0
28	20241104	1984	1984	1984	1984	0	0	00	0.00	N	3	0
29	20241028	1984	1984	1984	1984	0	0	00	0.00	N	3	0
30	20241021	1984	1984	1984	1984	0	0	00	0.00	N	3	0
31	20241014	1984	1984	1984	1984	0	0	00	0.00	N	3	0
32	20241007	1984	1984	1984	1984	0	0	00	0.00	N	3	0
33	20240930	1984	1984	1984	1984	0	0	00	0.00	N	3	0
34	20240923	1984	1984	1984	1984	0	0	00	0.00	N	3	0
35	20240919	1984	1984	1984	1984	0	0	00	0.00	N	3	0
36	20240909	1984	1984	1984	1984	0	0	00	0.00	N	3	0
37	20240902	1984	1984	1984	1984	0	0	00	0.00	N	3	0
38	20240826	1984	1984	1984	1984	0	0	00	0.00	N	3	0
39	20240819	1984	1984	1984	1984	0	0	00	0.00	N	3	0
40	20240812	1984	1984	1984	1984	0	0	00	0.00	N	3	0
41	20240805	1984	1984	1984	1984	0	0	00	0.00	N	3	0
42	20240729	1984	1984	1984	1984	0	0	00	0.00	N	3	0
43	20240722	1984	1984	1984	1984	0	0	00	0.00	N	3	0
44	20240715	1984	1984	1984	1984	0	0	00	0.00	N	3	0
45	20240708	1984	1984	1984	1984	0	0	00	0.00	N	3	0
46	20240701	1984	1984	1984	1984	0	0	00	0.00	N	3	0
47	20240624	1984	1984	1984	1984	0	0	00	0.00	N	3	0
48	20240617	1984	1984	1984	1984	0	0	00	0.00	N	3	0
49	20240610	1984	1984	1984	1984	0	0	00	0.00	N	3	0
50	20240603	1984	1984	1984	1984	0	0	00	0.00	N	3	0
51	20240527	1984	1984	1984	1984	0	0	00	0.00	N	3	0
52	20240520	1984	1984	1984	1984	0	0	00	0.00	N	3	0
53	20240513	1984	1984	1984	1984	0	0	00	0.00	N	3	0
54	20240507	1984	1984	1984	1984	0	0	00	0.00	N	3	0
55	20240429	1984	1984	1984	1984	0	0	00	0.00	N	3	0
56	20240422	1984	1984	1984	1984	0	0	00	0.00	N	3	0
57	20240415	1984	1984	1984	1984	0	0	00	0.00	N	3	0
58	20240408	1984	1984	1984	1984	0	0	00	0.00	N	3	0
59	20240401	1984	1984	1984	1984	0	0	00	0.00	N	3	0
60	20240325	1984	1984	1984	1984	0	0	00	0.00	N	3	0
61	20240318	1984	1984	1984	1984	0	0	00	0.00	N	3	0
62	20240311	1984	1984	1984	1984	0	0	00	0.00	N	3	0
63	20240304	1984	1984	1984	1984	0	0	00	0.00	N	3	0
64	20240226	1984	1984	1984	1984	0	0	00	0.00	N	3	0
65	20240219	1984	2099	2337	1885	4972149	10442016264	00	0.00	N	5	-139
66	20240213	2123	1613	2634	1506	13619995	29062623474	00	0.00	N	2	543
67	20240205	1580	1769	1819	1490	2325885	3794252742	00	0.00	N	5	-132
68	20240129	1712	1350	2099	1284	10378779	17528388177	00	0.00	N	2	362
69	20240122	1350	1243	1547	1152	5723371	7825043143	00	0.00	N	2	107
70	20240115	1243	1300	1300	1193	914365	1133392896	00	0.00	N	5	-49
71	20240108	1292	1325	1498	1259	2276768	3074167143	00	0.00	N	5	-33
72	20240102	1325	1407	1424	1308	1040014	1395893083	00	0.00	N	5	-33
73	20231226	1358	1597	1638	1300	3278469	4678068740	00	0.00	N	5	-222
74	20231218	1580	1399	2066	1193	18300525	28911269192	00	0.00	N	2	189
75	20231211	1391	1687	1753	1292	3477917	5344254092	00	0.00	N	5	-296
76	20231204	1687	1984	2099	1646	5579794	10100967016	00	0.00	N	5	-247
77	20231127	1934	2675	2675	1901	4832981	10526453895	00	0.00	N	5	-741
78	20231120	2675	2716	3243	2650	1856448	5436009176	00	0.00	N	5	-8
79	20231113	2683	3490	3704	2675	2382465	7658254658	00	0.00	N	5	-832
80	20231106	3515	5614	5614	3235	3412583	12750808211	00	0.00	N	5	-2099
81	20231030	5614	5614	5614	5614	0	0	00	0.00	N	3	0
82	20231023	5614	5614	5614	5614	0	0	00	0.00	N	3	0
83	20231016	5614	5614	5614	5614	0	0	00	0.00	N	3	0
84	20231010	5614	5614	5614	5614	0	0	00	0.00	N	3	0
85	20231004	5614	5614	5614	5614	0	0	00	0.00	N	3	0
86	20230925	5614	5820	5894	5523	154953	874293826	00	0.00	N	5	-239
87	20230918	5853	6627	6734	5844	798203	5044541217	00	0.00	N	5	-749
88	20230911	6602	6478	6725	6100	488152	3141207309	00	0.00	N	2	124
89	20230904	6478	6635	6783	6462	336206	2219077608	00	0.00	N	5	-157
90	20230828	6635	6758	7079	6618	328735	2247653707	00	0.00	N	5	-123
91	20230821	6758	6972	7055	6734	292413	2006434752	00	0.00	N	5	-223
92	20230814	6981	7656	7713	6890	373360	2690350712	00	0.00	N	5	-675
93	20230807	7656	7417	7721	7359	397022	2993173259	00	0.00	N	2	116
94	20230731	7540	7499	8849	7351	1873288	15170590450	00	0.00	N	5	-33
95	20230724	7573	8059	8059	7022	842769	6284037244	00	0.00	N	5	-486
96	20230717	8059	8125	9343	7936	3572792	31047555009	00	0.00	N	5	-66
97	20230710	8125	7985	8676	7804	1283268	10685969920	00	0.00	N	5	-181
98	20230703	8306	8841	9113	8215	1031895	8853785635	00	0.00	N	5	-527
99	20230626	8833	9557	9755	8726	2148059	19656771227	00	0.00	N	5	-724
100	20230619	9557	8619	10940	8438	7435951	73323659436	00	0.00	N	2	946
101	20230612	8611	9022	9829	8479	3452514	31491785302	00	0.00	N	5	-329
102	20230605	8940	7483	10331	7367	8863816	79979237286	00	0.00	N	2	1531
103	20230530	7409	7598	8471	7030	1498777	11712921490	00	0.00	N	5	-74
104	20230522	7483	7466	7944	7400	460882	3542554367	00	0.00	N	2	9
105	20230515	7474	7532	7738	7417	249408	1877495609	00	0.00	N	5	-91
106	20230508	7565	7919	8026	7458	363301	2789668092	00	0.00	N	5	-354
107	20230502	7919	8084	8380	7820	613276	5001543795	00	0.00	N	2	8
108	20230424	7911	7878	8240	7326	829602	6476337092	00	0.00	N	2	33
109	20230417	7878	7540	8973	7285	2524622	20359131547	00	0.00	N	2	346
110	20230410	7532	7335	7952	6758	1143942	8505444502	00	0.00	N	2	403
111	20230403	7129	7063	7326	6725	363289	2549403185	00	0.00	N	2	66
112	20230327	7063	6684	7359	6495	449389	3167710908	00	0.00	N	2	379
113	20230320	6684	6569	6956	6528	233003	1558078401	00	0.00	N	2	49
114	20230313	6635	6898	7022	6338	267566	1774124944	00	0.00	N	5	-411
115	20230306	7046	7178	7565	7005	384257	2809562863	00	0.00	N	5	-107
116	20230227	7153	7079	7483	6948	345835	2479344867	00	0.00	N	3	0
117	20230220	7153	6552	8232	6503	2316904	17355826551	00	0.00	N	2	592
118	20230213	6561	6824	7038	6437	290202	1931634278	00	0.00	N	5	-230
119	20230206	6791	6651	6981	6511	224495	1511777434	00	0.00	N	2	206
120	20230130	6585	6445	6635	6305	143664	931803841	00	0.00	N	2	140
121	20230125	6445	6198	6536	6198	79114	505595587	00	0.00	N	2	263
122	20230116	6182	6404	6470	6166	84167	529614228	00	0.00	N	5	-222
123	20230109	6404	6437	6487	6256	150512	958320609	00	0.00	N	5	-33
124	20230102	6437	6174	6437	5688	248381	1521545142	00	0.00	N	2	263
125	20221226	6174	6585	6635	6133	159313	1017011911	00	0.00	N	5	-420
126	20221219	6594	7030	7326	6585	195745	1346216630	00	0.00	N	5	-436
127	20221212	7030	7277	7310	6956	153514	1088558011	00	0.00	N	5	-247
128	20221205	7277	7260	7384	7005	205103	1474634272	00	0.00	N	5	-33
129	20221128	7310	7195	7549	6981	227596	1640611095	00	0.00	N	2	66
130	20221121	7244	7137	7244	6816	183937	1294013696	00	0.00	N	2	115
131	20221114	866	870	909	860	2375932	2092033293	00	0.00	N	2	1
132	20221107	865	832	880	830	2779100	2374388415	00	0.00	N	2	33
133	20221031	832	824	889	805	3773468	3192051934	00	0.00	N	2	19
134	20221024	813	853	867	783	2154522	1793950840	00	0.00	N	5	-19
135	20221017	832	804	872	803	2211553	1857630283	00	0.00	N	2	12
136	20221011	820	847	930	792	6806281	5761076181	00	0.00	N	5	-33
137	20221004	853	850	878	826	1297108	1094249552	00	0.00	N	2	32
138	20220926	821	905	1030	798	7535823	6959397475	00	0.00	N	5	-121
139	20220919	942	1020	1040	942	3197764	3169009412	00	0.00	N	5	-63
140	20220913	1005	965	1030	881	3070553	3032756902	00	0.00	N	2	52
141	20220905	953	976	999	950	1596003	1542301934	00	0.00	N	5	-31
142	20220829	984	1015	1075	984	3020465	3092997039	00	0.00	N	5	-76
143	20220822	1060	1055	1100	1005	8600187	9081265205	00	0.00	N	2	10
144	20220816	1050	981	1110	950	11868577	12269478583	00	0.00	N	2	82
145	20220808	968	960	1075	925	8693584	8577098725	00	0.00	N	2	8
146	20220801	960	947	979	940	1625797	1562306420	00	0.00	N	2	13
147	20220725	947	915	969	894	1939541	1811174199	00	0.00	N	2	32
148	20220718	915	855	953	853	3461271	3124129870	00	0.00	N	2	65
149	20220711	850	879	880	807	1450698	1230919505	00	0.00	N	5	-19
150	20220704	869	843	884	807	1192284	1010922816	00	0.00	N	2	25
151	20220627	844	859	908	840	1833144	1610024956	00	0.00	N	2	21
152	20220620	823	952	955	783	4314653	3705103329	00	0.00	N	5	-130
153	20220613	953	1070	1070	870	4548758	4466560155	00	0.00	N	5	-127
154	20220607	1080	1130	1140	1065	2893917	3183939940	00	0.00	N	5	-30
155	20220530	1110	1100	1130	1095	1595476	1770624580	00	0.00	N	2	15
156	20220523	1095	1120	1160	1085	2923227	3245454480	00	0.00	N	5	-25
157	20220516	1120	1100	1130	1080	2153541	2388792665	00	0.00	N	2	55
158	20220509	1065	1205	1215	1045	4769395	5329664850	00	0.00	N	5	-145
159	20220502	1210	1215	1250	1200	1997569	2449171960	00	0.00	N	5	-20
160	20220425	1230	1280	1310	1210	5204853	6480696885	00	0.00	N	5	-60
161	20220418	1290	1275	1340	1235	9533579	12305851250	00	0.00	N	2	25
162	20220411	1265	1265	1335	1200	10226571	13022171515	00	0.00	N	5	-5
163	20220404	1270	1305	1340	1250	5068404	6584528325	00	0.00	N	5	-30
164	20220328	1300	1315	1360	1285	5262813	6895414110	00	0.00	N	5	-15
165	20220321	1315	1280	1330	1265	4311736	5584803325	00	0.00	N	2	40
166	20220314	1275	1305	1320	1240	3779995	4794546585	00	0.00	N	5	-15
167	20220307	1290	1265	1315	1245	3085514	3923885010	00	0.00	N	3	0
168	20220228	1290	1265	1320	1255	3179268	4106413650	00	0.00	N	2	15
169	20220221	1275	1360	1390	1250	7065021	9304502775	00	0.00	N	5	-105
170	20220214	1380	1435	1470	1365	17351354	24601121020	00	0.00	N	5	-60
171	20220207	1440	1405	1485	1345	28578274	40753087495	00	0.00	N	2	45
172	20220203	1395	1330	1410	1315	4795831	6578466520	00	0.00	N	2	70
173	20220124	1325	1390	1460	1280	20258890	27967097455	00	0.00	N	5	-100
174	20220117	1425	1285	1495	1230	44757712	62025514875	00	0.00	N	2	130
175	20220110	1295	1280	1395	1200	19915104	26385530640	00	0.00	N	2	15
176	20220103	1280	1310	1355	1250	6728339	8693759005	00	0.00	N	5	-35
177	20211227	1315	1305	1340	1280	6399349	8400978220	00	0.00	N	2	10
178	20211220	1305	1235	1470	1185	33010097	45240605465	00	0.00	N	2	55
179	20211213	1250	1350	1365	1230	5310257	6833460435	00	0.00	N	5	-95
180	20211206	1345	1345	1405	1315	4171915	5655020125	00	0.00	N	5	-5
181	20211129	1350	1435	1490	1245	13626052	18553378915	00	0.00	N	5	-180
182	20211122	1530	1570	1675	1500	33732697	53888886945	00	0.00	N	5	-35
183	20211115	1565	1505	1630	1450	31130305	48605570540	00	0.00	N	2	60
184	20211108	1505	1460	1575	1415	26419920	39937976265	00	0.00	N	2	50
185	20211101	1455	1445	1670	1365	64706312	99596362985	00	0.00	N	2	35
186	20211025	1420	1435	1555	1410	13343259	19892237400	00	0.00	N	5	-15
187	20211018	1435	1380	1570	1345	35312865	52246664535	00	0.00	N	2	60
188	20211012	1375	1310	1395	1305	4982177	6734630350	00	0.00	N	2	45
189	20211005	1330	1340	1415	1275	9592158	12833738135	00	0.00	N	5	-45
190	20210927	1375	1380	1610	1280	51859067	78259008850	00	0.00	N	5	-5
191	20210923	1380	1390	1420	1365	2144746	2984251910	00	0.00	N	5	-40
192	20210913	1420	1525	1570	1410	9901962	14613189155	00	0.00	N	5	-105
193	20210906	1525	1540	1720	1480	51424694	82969820555	00	0.00	N	5	-25
194	20210830	1550	1380	1640	1275	73188052	111751946180	00	0.00	N	2	210
195	20210823	1340	1200	1340	1190	5296385	6804996530	00	0.00	N	2	150
196	20210817	1190	1325	1340	1180	7666052	9651684655	00	0.00	N	5	-135
197	20210809	1325	1480	1485	1300	9483222	13208410105	00	0.00	N	5	-160
198	20210802	1485	1480	1540	1440	7244138	10834534820	00	0.00	N	2	10
199	20210726	1475	1500	1635	1420	24781572	38554693585	00	0.00	N	5	-30
200	20210719	1505	1605	1675	1470	23402805	37393087540	00	0.00	N	5	-80
201	20210712	1585	1545	1615	1475	13745265	21421510560	00	0.00	N	2	45