KissMeData/416180/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,27800,27000,27950,24750,220756,5845294750,00,0.00,N,5,-300,
20250331,28100,30200,31000,27050,275122,7941342875,00,0.00,N,5,-2250,
20250324,30350,33900,34300,29300,362630,11442703925,00,0.00,N,5,-3450,
20250317,33800,36250,36600,33800,191351,6700899475,00,0.00,N,5,-2350,
20250310,36150,34500,37250,32550,331444,11652511275,00,0.00,N,2,1700,
20250304,34450,34150,37800,33050,304668,10827142100,00,0.00,N,2,250,
20250224,34200,39300,40000,34000,383615,14315312500,00,0.00,N,5,-5800,
20250217,40000,37250,42600,36200,816760,32737632150,00,0.00,N,2,3050,
20250210,36950,37000,39900,34700,687403,25657332850,00,0.00,N,5,-550,
20250203,37500,35350,39350,33050,887038,32688573300,00,0.00,N,2,1450,
20250131,36050,35400,38750,34700,633870,23094604900,00,0.00,N,2,3850,
20250120,32200,30550,34350,29250,788108,24988578400,00,0.00,N,2,1650,
20250113,30550,29200,31700,29000,302622,9166030050,00,0.00,N,2,1050,
20250106,29500,28900,30550,28400,305048,8926033100,00,0.00,N,2,800,
20241230,28700,28000,29950,28000,165805,4784782200,00,0.00,N,2,100,
20241223,28600,30250,31850,28200,636213,19285228350,00,0.00,N,5,-1150,
20241216,29750,27300,32000,27050,757800,22651116700,00,0.00,N,2,3500,
20241209,26250,23850,28950,22350,641422,16820059250,00,0.00,N,2,1900,
20241202,24350,26250,29500,23550,495835,12970546550,00,0.00,N,5,-1050,
20241125,25400,26000,27650,25250,284869,7513839600,00,0.00,N,5,-100,
20241118,25500,23550,26300,23550,405612,10201658100,00,0.00,N,2,1500,
20241111,24000,26250,27450,22800,385537,9762849200,00,0.00,N,5,-2150,
20241104,26150,25000,27050,24900,203310,5278333050,00,0.00,N,2,1150,
20241028,25000,25800,26250,25000,157443,4034420100,00,0.00,N,5,-900,
20241021,25900,26300,28350,25100,283873,7525985600,00,0.00,N,5,-450,
20241014,26350,26800,29100,26250,275900,7582260550,00,0.00,N,5,-950,
20241007,27300,28750,29550,27300,183353,5229468250,00,0.00,N,5,-1000,
20240930,28300,29600,29600,28100,144237,4155344300,00,0.00,N,5,-900,
20240923,29200,27100,31350,26650,598512,17702234550,00,0.00,N,2,2350,
20240919,26850,26950,27750,26100,100421,2702454550,00,0.00,N,2,150,
20240909,26700,24300,28250,24100,348663,9221667200,00,0.00,N,2,1650,
20240902,25050,28500,29550,24850,341082,9203465600,00,0.00,N,5,-3200,
20240826,28250,29900,29900,26600,246539,6953997000,00,0.00,N,5,-750,
20240819,29000,31500,32500,27850,511174,15528147500,00,0.00,N,5,-2000,
20240812,31000,28500,32800,28400,508306,15753612700,00,0.00,N,2,2950,
20240805,28050,29200,29500,23200,919695,24331548250,00,0.00,N,5,-1950,
20240729,30000,33650,34450,29950,447722,14400522900,00,0.00,N,5,-3650,
20240722,33650,38500,39100,33000,797321,28218321000,00,0.00,N,5,-3500,
20240715,37150,40300,43100,35000,1033212,40700159150,00,0.00,N,5,-2650,
20240708,39800,39850,50100,38750,4698439,209589986250,00,0.00,N,5,-800,
20240701,40600,34750,45000,32000,3790705,154089929600,00,0.00,N,2,5900,
20240624,34700,38200,38400,33350,635852,22764592100,00,0.00,N,5,-3500,
20240617,38200,38600,40750,36550,816098,31527173000,00,0.00,N,5,-400,
20240610,38600,41050,46500,38400,3035292,129493399700,00,0.00,N,5,-1500,
20240603,40100,37050,41850,32350,3736119,142866833000,00,0.00,N,2,3050,
20240527,37050,26400,41450,26400,5069637,180049352900,00,0.00,N,2,10950,
20240520,26100,27100,27450,25250,275871,7250109800,00,0.00,N,5,-1400,
20240513,27500,28750,29350,27450,193436,5470734250,00,0.00,N,5,-1500,
20240507,29000,29900,30700,28750,250842,7420918400,00,0.00,N,5,-550,
20240429,29550,31300,32350,29400,362506,11082142850,00,0.00,N,5,-1650,
20240422,31200,28500,33200,27850,708374,21553771450,00,0.00,N,2,2350,
20240415,28850,33300,33400,28150,910549,27908848100,00,0.00,N,5,-5100,
20240408,33950,39400,39400,33300,365602,13144111300,00,0.00,N,5,-5400,
20240401,39350,43600,45100,38900,548725,22814802400,00,0.00,N,5,-3800,
20240325,43150,49800,51200,42200,1172138,54366912850,00,0.00,N,5,-6350,
20240318,49500,41700,51900,40600,1751732,78801132550,00,0.00,N,2,7450,
20240311,42050,41000,56000,40600,3956512,191132852250,00,0.00,N,2,3100,
20240304,38950,45950,47700,35150,1654488,65654362300,00,0.00,N,5,-4450,
20240226,43400,52000,54000,42700,1896411,91442938850,00,0.00,N,5,-7700,
20240219,51100,44900,74300,44000,8532559,508164083500,00,0.00,N,2,1300,
20240213,49800,36400,56200,36400,4336224,216479454950,00,0.00,N,2,13950,
20240205,35850,28200,40900,27600,8708763,306892138400,00,0.00,N,2,10250,
20240129,25600,26900,26950,24900,750367,19486951350,00,0.00,N,5,-700,
20240122,26300,25350,26300,24050,1128782,28469020150,00,0.00,N,2,1200,
20240115,25100,25800,27500,25100,829628,21857444200,00,0.00,N,5,-800,
20240108,25900,26200,27600,24600,1158804,30012599150,00,0.00,N,2,400,
20240102,25500,24300,27000,23600,846005,21290438900,00,0.00,N,2,1250,
20231226,24250,25200,25300,23000,339146,8112650150,00,0.00,N,5,-350,
20231218,24600,24000,25550,23150,1159342,27717956900,00,0.00,N,2,750,
20231211,23850,24350,25950,23000,685838,16766462150,00,0.00,N,5,-200,
20231204,24050,23700,26150,21250,963801,23020927800,00,0.00,N,2,550,
20231127,23500,23150,27100,23150,1659086,41435993400,00,0.00,N,2,500,
20231120,23000,21350,23750,21300,611173,13758628450,00,0.00,N,2,1000,
20231113,22000,22350,24100,20750,954335,21631641250,00,0.00,N,2,150,
20231106,21850,26450,30600,21800,2895319,78269456800,00,0.00,N,5,-3800,
20231030,25650,25700,27750,24850,2183362,56821833100,00,0.00,N,5,-450,
20231023,26100,33550,34050,25300,4895599,138946057050,00,0.00,N,5,-7250,
20231019,33350,46050,47150,33200,11294487,451868800550,00,0.00,N,2,33350,