KissMeData/418550/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,13670,13020,13900,12940,1279032,17030004980,00,0.00,N,2,630,
20250210,13040,12960,13370,12890,427097,5602357410,00,0.00,N,5,-50,
20250203,13090,13650,14350,12930,646820,8592929610,00,0.00,N,5,-640,
20250131,13730,13950,14100,13600,89839,1240648070,00,0.00,N,5,-270,
20250120,14000,14900,15150,13590,591075,8477174610,00,0.00,N,5,-900,
20250113,14900,14790,15270,14390,473936,7041192330,00,0.00,N,2,20,
20250106,14880,14390,17800,14390,2161920,34474999650,00,0.00,N,2,500,
20241230,14380,13600,14800,13500,275679,3879776650,00,0.00,N,2,690,
20241223,13690,14400,14820,13500,331349,4678989600,00,0.00,N,5,-620,
20241216,14310,15800,15860,14310,684842,10489842640,00,0.00,N,5,-1490,
20241209,15800,14340,15800,13540,1111399,16142652700,00,0.00,N,2,1130,
20241202,14670,15960,17970,14240,2406461,39439758460,00,0.00,N,5,-1300,
20241125,15970,15620,18700,15620,4332908,75504899890,00,0.00,N,2,1030,
20241118,14940,14010,15240,13660,776270,11277911100,00,0.00,N,2,810,
20241111,14130,21000,21300,13200,4015328,69967839500,00,0.00,N,5,-6470,
20241104,20600,19300,22250,17650,5569878,113861686000,00,0.00,N,2,1300,
20241028,19300,17710,22100,17710,3047215,61643985950,00,0.00,N,2,1720,
20241021,17580,17900,18860,16700,459732,8020857580,00,0.00,N,5,-320,
20241014,17900,19000,20900,17700,845547,16153330130,00,0.00,N,5,-1100,
20241007,19000,17890,20300,17890,927572,17894991420,00,0.00,N,2,1180,
20240930,17820,18690,18850,17750,193308,3520264580,00,0.00,N,5,-680,
20240923,18500,16750,18690,16690,495356,8923887270,00,0.00,N,2,1650,
20240919,16850,16360,17270,16360,163530,2740044740,00,0.00,N,2,490,
20240909,16360,15750,16630,15090,351055,5553889390,00,0.00,N,2,410,
20240902,15950,17980,18520,15820,648097,11273118580,00,0.00,N,5,-2030,
20240826,17980,17600,17980,16800,428189,7461957850,00,0.00,N,2,530,
20240819,17450,16550,18700,16480,933883,16424908380,00,0.00,N,2,920,
20240812,16530,15350,16910,15270,534812,8663085690,00,0.00,N,2,1190,
20240805,15340,16600,16690,14000,971598,14942488910,00,0.00,N,5,-1800,
20240729,17140,17700,18800,16980,625066,11162351660,00,0.00,N,5,-560,
20240722,17700,20200,20200,17460,1174458,21590678340,00,0.00,N,5,-2600,
20240715,20300,21750,21850,19670,1117247,22865045130,00,0.00,N,5,-1450,
20240708,21750,22850,23800,21250,954384,21423003450,00,0.00,N,5,-1350,
20240701,23100,23100,24550,22600,1227598,29017891900,00,0.00,N,5,-450,
20240624,23550,22100,24800,21800,1674659,39484731050,00,0.00,N,2,1250,
20240617,22300,23750,24450,22200,1051932,24444154750,00,0.00,N,5,-1750,
20240610,24050,23600,27600,23200,4352591,113011974500,00,0.00,N,2,450,
20240603,23600,22500,24000,21750,1174685,27067480450,00,0.00,N,2,1150,
20240527,22450,21200,22450,20550,1034115,22383932700,00,0.00,N,2,1300,
20240520,21150,23500,23550,20850,1009025,21993675250,00,0.00,N,5,-1950,
20240513,23100,23300,24150,22500,889266,20557339450,00,0.00,N,5,-50,
20240507,23150,25100,25150,22850,815711,19183829150,00,0.00,N,5,-1750,
20240429,24900,25400,26350,24250,720384,18179271400,00,0.00,N,5,-450,
20240422,25350,23200,26500,23200,1062597,26711119850,00,0.00,N,2,2200,
20240415,23150,23150,23900,22400,1012118,23381502100,00,0.00,N,5,-350,
20240408,23500,24200,25000,23200,849610,20491984600,00,0.00,N,5,-850,
20240401,24350,26900,26900,24200,1361705,34825858750,00,0.00,N,5,-2600,
20240325,26950,27250,32400,26250,5573553,162468883650,00,0.00,N,2,50,
20240318,26900,28500,30100,26650,1485644,42015215300,00,0.00,N,5,-1750,
20240311,28650,28400,30400,27450,2007856,58307124100,00,0.00,N,2,150,
20240304,28500,28200,30600,26200,3609532,103328864300,00,0.00,N,2,100,
20240226,28400,26500,28450,25350,3386894,91771583000,00,0.00,N,2,1900,
20240219,26500,22600,29600,21950,5345077,141108317000,00,0.00,N,2,3600,
20240213,22900,20750,24300,19600,1746473,38534240100,00,0.00,N,2,2300,
20240205,20600,20200,21950,19920,939464,19596495920,00,0.00,N,2,300,
20240129,20300,22100,22250,19120,1173208,23855985410,00,0.00,N,5,-1500,
20240122,21800,23500,23600,21100,809810,18038932000,00,0.00,N,5,-1550,
20240115,23350,25800,25800,23150,750244,18251498750,00,0.00,N,5,-2500,
20240108,25850,27100,27250,24650,1302726,33787437100,00,0.00,N,5,-1100,
20240102,26950,27400,28200,25800,801076,21503336400,00,0.00,N,5,-450,
20231226,27400,28600,28650,26700,859779,23525401000,00,0.00,N,5,-1200,
20231218,28600,30000,30750,28600,1513007,44607030300,00,0.00,N,5,-1250,
20231211,29850,28550,31500,27500,2490568,74211927250,00,0.00,N,2,1850,
20231204,28000,28650,29450,26200,924202,25512307000,00,0.00,N,2,50,
20231127,27950,26500,28500,25300,1162343,31572711850,00,0.00,N,2,1750,
20231120,26200,27300,27650,24700,1206954,31418986050,00,0.00,N,5,-500,
20231113,26700,22600,27000,22300,2045500,51713719200,00,0.00,N,2,4550,
20231106,22150,24000,26000,21850,1786518,42542332100,00,0.00,N,5,-950,
20231030,23100,18240,24050,18000,2097988,44040821850,00,0.00,N,2,4570,
20231023,18530,20850,22100,17530,1412992,27450956560,00,0.00,N,5,-2570,
20231016,21100,23950,24800,20850,788538,17896601000,00,0.00,N,5,-3250,
20231010,24350,23750,25400,22700,712455,17322437550,00,0.00,N,2,600,
20231004,23750,24700,24700,22700,560601,13288927800,00,0.00,N,5,-1250,
20230925,25000,26100,26400,23500,609628,15246447650,00,0.00,N,5,-1400,
20230918,26400,28650,29500,26300,696008,19395388100,00,0.00,N,5,-2500,
20230911,28900,30050,30100,27600,831556,23773573400,00,0.00,N,5,-1100,
20230904,30000,29700,31050,28500,1111589,33183953600,00,0.00,N,5,-100,
20230828,30100,29550,32000,28800,1876206,57536575300,00,0.00,N,2,1000,
20230821,29100,31600,31700,28100,1705982,50733747850,00,0.00,N,5,-1900,
20230814,31000,27350,31200,26200,2408909,70197203100,00,0.00,N,2,3600,
20230807,27400,27800,28700,26400,2041026,55924195600,00,0.00,N,5,-700,
20230731,28100,31500,32400,27950,2696902,80690830100,00,0.00,N,5,-3050,
20230724,31150,35950,41050,28650,9974641,361697947550,00,0.00,N,5,-5200,
20230717,36350,35500,37050,34000,5156271,183971042150,00,0.00,N,2,750,
20230710,35600,31850,36300,30550,3537422,117452825100,00,0.00,N,2,3550,
20230703,32050,32400,35000,31300,2214155,73980389700,00,0.00,N,2,100,
20230626,31950,36000,37300,30350,2531621,85407663700,00,0.00,N,5,-4500,
20230619,36450,35750,38700,33850,3903369,141857736850,00,0.00,N,2,400,
20230612,36050,32350,36550,31850,6434074,221321382800,00,0.00,N,2,3950,
20230605,32100,33150,34200,31350,2730459,89291344550,00,0.00,N,5,-600,
20230530,32700,31850,33350,30350,2747233,88597524900,00,0.00,N,2,1250,
20230522,31450,29000,32300,29000,3102179,96129867500,00,0.00,N,2,2650,
20230515,28800,29100,31350,27000,3582502,103716027700,00,0.00,N,2,750,
20230508,28050,29600,29850,26050,1924773,53052165500,00,0.00,N,5,-250,
20230502,28300,30000,32500,27500,1605867,47897329950,00,0.00,N,5,-1650,
20230424,29950,31100,32300,26650,3932762,115186532900,00,0.00,N,5,-1300,
20230417,31250,36050,37500,29400,4722398,162741872600,00,0.00,N,5,-4700,
20230410,35950,40100,44300,32800,10077534,389159719350,00,0.00,N,5,-3700,
20230403,39650,37000,40750,33600,16960189,638497034350,00,0.00,N,2,4800,
20230327,34850,26850,39200,26700,19956203,655804082950,00,0.00,N,2,8750,
20230320,26100,26850,29400,26000,6918100,191978699800,00,0.00,N,5,-1450,
20230313,27550,22200,28300,21550,11490564,296320385500,00,0.00,N,2,5150,
20230306,22400,28750,30900,22150,7030573,189845764100,00,0.00,N,5,-5200,
20230227,27600,20200,28600,19390,10263720,253671994570,00,0.00,N,2,7200,
20230220,20400,22700,24150,19940,9415460,206540860800,00,0.00,N,5,-1650,
20230216,22050,19900,24750,19300,21494402,482429313600,00,0.00,N,2,22050,