KissMeData/454910/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,72000,70000,77000,68200,6413026,475630029200,00,0.00,N,2,2800,
20250210,69200,70000,73000,67200,3479811,242828126400,00,0.00,N,5,-600,
20250203,69800,66000,73400,64000,7204635,505822336300,00,0.00,N,2,2800,
20250131,67000,65400,68100,64300,785222,52228017600,00,0.00,N,2,1700,
20250120,65300,65400,67200,63600,1972517,128949003800,00,0.00,N,2,400,
20250113,64900,63300,66200,63000,1910772,123700139800,00,0.00,N,2,1100,
20250106,63800,67300,68600,60600,4076729,265235878000,00,0.00,N,5,-1700,
20241230,65500,50400,67800,50000,6753768,426743045000,00,0.00,N,2,14800,
20241223,50700,50900,54400,49950,1260641,65623863350,00,0.00,N,3,0,
20241216,50700,52900,54000,49850,1424913,74356187900,00,0.00,N,5,-1600,
20241209,52300,60200,66200,50200,5517429,300082233600,00,0.00,N,5,-8900,
20241202,61200,66800,67100,58800,1105649,69887893600,00,0.00,N,5,-3600,
20241125,64800,69400,71200,64300,1440963,99119236200,00,0.00,N,5,-4600,
20241118,69400,64300,75500,63400,2312424,161999645400,00,0.00,N,2,5200,
20241111,64200,68400,71000,60600,1520546,98994013600,00,0.00,N,5,-3200,
20241104,67400,68400,71000,64100,1049647,71326682900,00,0.00,N,5,-1300,
20241028,68700,66500,71600,66500,1545963,106721713800,00,0.00,N,2,2500,
20241021,66200,66000,78200,64000,5757078,407641068400,00,0.00,N,2,1000,
20241014,65200,61800,66500,60100,1324917,84076450800,00,0.00,N,2,3800,
20241007,61400,58400,63000,58400,840075,51673594500,00,0.00,N,5,-600,
20240930,62000,66500,68200,61800,626639,40141078300,00,0.00,N,5,-4300,
20240923,66300,65900,67800,64400,901387,59585462000,00,0.00,N,2,400,
20240919,65900,66800,67000,64700,510400,33526529700,00,0.00,N,5,-400,
20240909,66300,61200,67200,61200,715195,46527335700,00,0.00,N,2,2700,
20240902,63600,69700,70100,61900,1033809,68346924600,00,0.00,N,5,-6800,
20240826,70400,67000,73600,64400,2715386,188792644800,00,0.00,N,2,3800,
20240819,66600,68700,69400,65500,832151,56278976300,00,0.00,N,5,-1900,
20240812,68500,64900,69400,64600,1125660,75596397000,00,0.00,N,2,3600,
20240805,64900,66600,66700,53900,2341722,147669793200,00,0.00,N,5,-4100,
20240729,69000,72200,73400,68800,1952639,139748215000,00,0.00,N,5,-3700,
20240722,72700,83400,85600,72000,5778132,456247364000,00,0.00,N,5,-11200,
20240715,83900,103600,106600,80800,16836342,1540364577200,00,0.00,N,5,-21800,
20240708,105700,76700,109300,76200,18220924,1795187332500,00,0.00,N,2,29500,
20240701,76200,80000,80000,73700,1564762,119911713300,00,0.00,N,5,-3700,
20240624,79900,81100,82000,78800,1387880,111571634000,00,0.00,N,5,-1800,
20240617,81700,87200,87600,76700,5191268,423056188200,00,0.00,N,5,-5900,
20240610,87600,76000,90800,74200,11730818,1002114289600,00,0.00,N,2,11600,
20240603,76000,72500,76800,72200,1261239,94180855800,00,0.00,N,2,3600,
20240527,72400,72100,75400,71900,1398669,102953053900,00,0.00,N,2,800,
20240520,71600,72400,74500,71500,1108755,80716765100,00,0.00,N,5,-800,
20240513,72400,73700,75400,72000,891962,65113695000,00,0.00,N,5,-1400,
20240507,73800,75800,76800,71600,1698087,126092774600,00,0.00,N,5,-1500,
20240429,75300,72900,76000,71800,1392912,102566681200,00,0.00,N,2,3500,
20240422,71800,71000,74300,71000,1228482,89141811100,00,0.00,N,2,1200,
20240415,70600,75400,75500,69100,2209483,158868897600,00,0.00,N,5,-6300,
20240408,76900,75000,77500,70900,2493044,186774804300,00,0.00,N,2,2200,
20240401,74700,88500,88800,74300,4688969,374346194800,00,0.00,N,5,-13500,
20240325,88200,92400,93100,87500,3604227,323730575600,00,0.00,N,5,-3900,
20240318,92100,87800,95900,87800,6758571,629737668000,00,0.00,N,2,5000,
20240311,87100,82700,94500,81100,11068561,985849678400,00,0.00,N,2,4700,
20240304,82400,74400,82600,74200,4788089,381225455900,00,0.00,N,2,8500,
20240226,73900,79200,80100,73300,2100311,159603233400,00,0.00,N,5,-5200,
20240219,79100,80200,81900,77500,3749416,298400207000,00,0.00,N,5,-2000,
20240213,81100,74300,86300,72900,10382132,844900729500,00,0.00,N,2,6500,
20240205,74600,71200,77100,69500,5505386,404530151500,00,0.00,N,2,3800,
20240129,70800,76300,77200,67300,6200327,445021225600,00,0.00,N,5,-5500,
20240122,76300,86300,86600,75900,6087541,490502933700,00,0.00,N,5,-8800,
20240115,85100,97300,101200,83600,7148469,652663215800,00,0.00,N,5,-12300,
20240108,97400,102300,106400,96200,8723547,883897508700,00,0.00,N,5,-4400,
20240102,101800,116100,116800,98600,9115010,971102963600,00,0.00,N,5,-14300,
20231226,116100,111300,118500,102900,8400692,938886651800,00,0.00,N,2,3800,
20231218,112300,93700,124500,92000,29804938,3321040076900,00,0.00,N,2,17800,
20231211,94500,87500,94900,84600,14580367,1306779599300,00,0.00,N,2,9200,
20231204,85300,84700,90900,76900,20369845,1712616982200,00,0.00,N,5,-3500,
20231127,88800,76700,97900,74700,46412136,3973183428500,00,0.00,N,2,14400,
20231120,74400,50800,75300,50200,41211168,2640275843500,00,0.00,N,2,23000,
20231113,51400,47600,52400,42550,12862823,620255457940,00,0.00,N,2,4550,
20231106,46850,43900,48500,43350,13116848,607634533600,00,0.00,N,2,2050,
20231030,44800,32300,46250,32150,24700228,1011321212500,00,0.00,N,2,12500,
20231023,32300,34900,37250,32150,3668978,128716413450,00,0.00,N,5,-3200,
20231016,35500,44650,44700,35150,8411452,344661337850,00,0.00,N,5,-10250,
20231010,45750,51200,51300,45400,14140902,678658634000,00,0.00,N,5,-6050,
20231005,51800,59100,67600,46450,29599467,1579390047650,00,0.00,N,2,51800,