KissMeData/455900/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,29050,29000,31650,28200,1911306,57154453300,00,0.00,N,5,-50,
20250210,29100,31400,34250,29000,3419001,107587462550,00,0.00,N,5,-1500,
20250203,30600,29600,31800,28300,3870156,117822394950,00,0.00,N,2,600,
20250131,30000,29000,30800,28700,614599,18436692650,00,0.00,N,2,950,
20250120,29050,29350,32500,27950,4099567,124130987050,00,0.00,N,2,300,
20250113,28750,28600,29950,27150,2810672,80661328200,00,0.00,N,2,650,
20250106,28100,26450,29100,24500,4284121,116236079450,00,0.00,N,2,2300,
20241230,25800,21400,26950,21400,3028601,77575053700,00,0.00,N,2,4150,
20241223,21650,21400,23100,21250,503523,11161305000,00,0.00,N,2,350,
20241216,21300,23100,23600,21300,602238,13630034050,00,0.00,N,5,-1450,
20241209,22750,22500,23300,20800,838510,18495106800,00,0.00,N,5,-600,
20241202,23350,25200,25500,21400,1221064,28631837100,00,0.00,N,5,-1500,
20241125,24850,23900,26500,23450,2015236,50561731050,00,0.00,N,2,1050,
20241118,23800,22850,25150,22600,1047758,25171432300,00,0.00,N,2,950,
20241111,22850,24300,26900,21600,2572075,63286659200,00,0.00,N,5,-1250,
20241104,24100,22300,26900,22300,1281834,31565243650,00,0.00,N,2,1600,
20241028,22500,24900,25550,22450,638457,15373781300,00,0.00,N,5,-2500,
20241021,25000,24100,27800,22900,1962100,49747331950,00,0.00,N,2,650,
20241014,24350,26600,28050,24300,782260,20450760050,00,0.00,N,5,-1700,
20241007,26050,28000,28600,25900,829344,22517047850,00,0.00,N,5,-1450,
20240930,27500,28000,29300,27250,736818,20914611550,00,0.00,N,5,-700,
20240923,28200,28400,30450,27350,3131631,91537502450,00,0.00,N,5,-550,
20240919,28750,27650,28800,27200,1246969,34927492800,00,0.00,N,2,1150,
20240909,27600,21700,29100,21350,4918391,136578618050,00,0.00,N,2,5200,
20240902,22400,25450,27800,22400,792486,20259502650,00,0.00,N,5,-2800,
20240826,25200,26050,27200,24100,506903,13074635150,00,0.00,N,5,-700,
20240819,25900,24700,27350,24300,753502,19585913200,00,0.00,N,2,1000,
20240812,24900,24450,26350,24000,520171,12918657750,00,0.00,N,2,700,
20240805,24200,24900,25550,20500,679457,15857687900,00,0.00,N,5,-1700,
20240729,25900,27100,28500,25850,506576,13834599000,00,0.00,N,5,-1450,
20240722,27350,30150,30450,27000,588187,16797746100,00,0.00,N,5,-2800,
20240715,30150,32700,32800,29500,787008,24301305150,00,0.00,N,5,-2450,
20240708,32600,30750,37350,30650,2437494,83790646500,00,0.00,N,2,1850,
20240701,30750,34150,34800,30300,1165829,37334000800,00,0.00,N,5,-3150,
20240624,33900,35800,36600,33400,1001280,34270032250,00,0.00,N,5,-1900,
20240617,35800,39400,39550,35300,1281447,47914649750,00,0.00,N,5,-3250,
20240610,39050,38000,39850,35700,2562721,98017747550,00,0.00,N,2,1500,
20240603,37550,39050,39600,36050,1254348,47465706850,00,0.00,N,5,-1400,
20240527,38950,38100,40950,35100,3740553,143752586850,00,0.00,N,2,700,
20240520,38250,34550,40250,33000,7706866,290203152350,00,0.00,N,2,3600,
20240513,34650,35850,36700,34500,1339942,47609577900,00,0.00,N,5,-1050,
20240507,35700,39650,39700,35500,3200845,119474910500,00,0.00,N,5,-3600,
20240429,39300,39450,40900,38600,2168596,85519603800,00,0.00,N,3,0,
20240422,39300,48700,50300,38900,4020096,168804640000,00,0.00,N,5,-9500,
20240415,48800,51200,53500,45450,3656449,184634369150,00,0.00,N,5,-4100,
20240408,52900,57500,59300,49250,2574029,136731783100,00,0.00,N,5,-3600,
20240401,56500,69000,69500,56500,9865293,619686187300,00,0.00,N,5,-12200,
20240326,68700,50500,77700,44100,67285955,4224859581550,00,0.00,N,2,68700,