KissMeData/442900/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,9970,10000,10010,9950,57936,578058050,00,0.00,N,5,-30,
20241125,10000,9990,10010,9980,25089,250652180,00,0.00,N,2,20,
20241118,9980,10020,10040,9970,78096,782089370,00,0.00,N,5,-40,
20241111,10020,10050,10070,10020,79673,799700710,00,0.00,N,5,-30,
20241104,10050,10000,10080,10000,148183,1489850200,00,0.00,N,2,30,
20241028,10020,9990,10050,9970,147171,1470586700,00,0.00,N,2,30,
20241021,9990,10000,10010,9960,96815,966385110,00,0.00,N,5,-10,
20241014,10000,9920,10000,9920,93586,932737530,00,0.00,N,2,80,
20241007,9920,9890,9930,9880,34769,344720560,00,0.00,N,2,10,
20240930,9910,9880,9910,9860,25401,251091160,00,0.00,N,2,30,
20240923,9880,9860,9920,9850,55338,546268830,00,0.00,N,2,10,
20240919,9870,9860,9890,9850,14832,146358070,00,0.00,N,5,-10,
20240909,9880,9890,9890,9840,92142,908342690,00,0.00,N,5,-20,
20240902,9900,9890,9950,9850,90712,896518980,00,0.00,N,2,10,
20240826,9890,9900,9930,9870,77100,762759320,00,0.00,N,5,-20,
20240819,9910,9900,9910,9820,35554,351347110,00,0.00,N,2,10,
20240812,9900,9880,9900,9830,29716,293181010,00,0.00,N,2,20,
20240805,9880,9870,9880,9760,74376,729084430,00,0.00,N,5,-10,
20240729,9890,9830,9950,9800,65565,648235720,00,0.00,N,2,80,
20240722,9810,9770,9840,9750,62777,615040380,00,0.00,N,2,10,
20240715,9800,9770,9800,9730,36418,355442280,00,0.00,N,2,40,
20240708,9760,9720,9770,9680,28093,272935420,00,0.00,N,2,40,
20240701,9720,9650,9720,9620,108483,1047200840,00,0.00,N,2,90,
20240624,9630,9600,9630,9590,57422,551765980,00,0.00,N,2,10,
20240617,9620,9640,9640,9590,57347,551489540,00,0.00,N,2,20,
20240610,9600,9660,9670,9590,84019,808520870,00,0.00,N,5,-40,
20240603,9640,9690,9690,9600,95079,915008420,00,0.00,N,5,-50,
20240527,9690,9660,9690,9630,38112,368142540,00,0.00,N,2,30,
20240520,9660,9700,9700,9590,72932,703766080,00,0.00,N,5,-40,
20240513,9700,9680,9710,9670,50582,490049260,00,0.00,N,2,20,
20240507,9680,9670,9690,9630,27679,267743960,00,0.00,N,2,10,
20240429,9670,9650,9690,9570,54947,530599430,00,0.00,N,2,40,
20240422,9630,9620,9680,9600,55831,537508860,00,0.00,N,3,0,
20240415,9630,9630,9630,9580,110319,1059411610,00,0.00,N,3,0,
20240408,9630,9630,9630,9600,72233,694303930,00,0.00,N,3,0,
20240401,9630,9630,9630,9590,66384,637458120,00,0.00,N,3,0,
20240325,9630,9630,9640,9590,85522,822399430,00,0.00,N,3,0,
20240318,9630,9620,9700,9590,122623,1181452230,00,0.00,N,2,40,
20240311,9590,9610,9620,9490,174807,1665355930,00,0.00,N,5,-20,
20240304,9610,9640,9650,9540,72110,692105440,00,0.00,N,5,-10,
20240226,9620,9640,9640,9580,27703,266330090,00,0.00,N,2,10,
20240219,9610,9510,9650,9500,67716,649163850,00,0.00,N,2,110,
20240213,9500,9490,9500,9450,42763,405133690,00,0.00,N,2,30,
20240205,9470,9460,9480,9430,19102,180556810,00,0.00,N,2,10,
20240129,9460,9430,9470,9390,65974,621879910,00,0.00,N,2,30,
20240122,9430,9380,9430,9350,67456,632089640,00,0.00,N,2,10,
20240115,9420,9440,9480,9360,111623,1052065620,00,0.00,N,5,-20,
20240108,9440,9370,9450,9350,65097,611722620,00,0.00,N,2,80,
20240102,9360,9350,9390,9320,44332,414514450,00,0.00,N,2,10,
20231226,9350,9350,9370,9300,69767,651205760,00,0.00,N,2,10,
20231218,9340,9370,9370,9280,139897,1302454320,00,0.00,N,5,-20,
20231211,9360,9380,9390,9310,68692,641415480,00,0.00,N,2,30,
20231204,9330,9410,9430,9310,62379,582934850,00,0.00,N,5,-50,
20231127,9380,9420,9430,9370,26941,253073930,00,0.00,N,5,-30,
20231120,9410,9360,9420,9350,25760,241901210,00,0.00,N,2,60,
20231113,9350,9340,9380,9310,41327,385719920,00,0.00,N,2,10,
20231106,9340,9360,9390,9320,35379,330401180,00,0.00,N,5,-10,
20231030,9350,9300,9350,9290,40759,379321640,00,0.00,N,2,40,
20231023,9310,9370,9370,9250,63277,588633100,00,0.00,N,5,-10,
20231016,9320,9390,9410,9300,60647,566844000,00,0.00,N,5,-50,
20231010,9370,9370,9390,9320,24033,224601460,00,0.00,N,2,10,
20231004,9360,9390,9400,9300,19753,184454860,00,0.00,N,5,-40,
20230925,9400,9400,9400,9320,14609,136779950,00,0.00,N,2,50,
20230918,9350,9450,9450,9300,97082,908800310,00,0.00,N,5,-80,
20230911,9430,9440,9460,9410,40701,383351320,00,0.00,N,5,-10,
20230904,9440,9430,9460,9410,73622,693751010,00,0.00,N,2,10,
20230828,9430,9460,9480,9410,54847,517346470,00,0.00,N,5,-30,
20230821,9460,9450,9470,9400,61383,578434040,00,0.00,N,2,10,
20230814,9450,9460,9460,9410,27393,258309640,00,0.00,N,2,20,
20230807,9430,9480,9490,9420,82486,778442550,00,0.00,N,5,-20,
20230731,9450,9450,9490,9430,76745,724750010,00,0.00,N,2,20,
20230724,9430,9510,9510,9380,147228,1389019770,00,0.00,N,5,-40,
20230717,9470,9520,9520,9460,130953,1240783120,00,0.00,N,5,-40,
20230710,9510,9520,9520,9470,102655,974103290,00,0.00,N,2,10,
20230703,9500,9550,9600,9480,77338,735923110,00,0.00,N,5,-50,
20230626,9550,9560,9560,9490,57887,550372270,00,0.00,N,5,-10,
20230619,9560,9570,9590,9500,69504,662236730,00,0.00,N,2,10,
20230612,9550,9670,9670,9530,68795,657878400,00,0.00,N,5,-110,
20230605,9660,9590,9680,9540,39382,378514000,00,0.00,N,2,80,
20230530,9580,9580,9590,9500,33535,320349070,00,0.00,N,3,0,
20230522,9580,9510,9590,9430,138587,1318500980,00,0.00,N,2,70,
20230515,9510,9500,9550,9460,77290,734532600,00,0.00,N,2,10,
20230508,9500,9470,9570,9450,108184,1026765090,00,0.00,N,2,30,
20230502,9470,9490,9520,9420,167972,1585306320,00,0.00,N,5,-20,
20230424,9490,9430,9500,9430,193965,1833435940,00,0.00,N,2,50,
20230417,9440,9470,9500,9430,104688,989071460,00,0.00,N,5,-30,
20230410,9470,9480,9530,9410,167965,1585090520,00,0.00,N,5,-10,
20230403,9480,9520,9520,9410,135422,1279286650,00,0.00,N,5,-10,
20230327,9490,9520,9520,9440,104207,985917450,00,0.00,N,2,10,
20230320,9480,9670,9690,9450,209369,1992344800,00,0.00,N,5,-150,
20230315,9630,9370,9680,9330,812451,7657620790,00,0.00,N,2,9630,