KissMeData/457190/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,41600,41500,41900,36100,1712806,67278510575,00,0.00,N,5,-2200,
20250331,43800,44550,44950,38900,2001653,85313635875,00,0.00,N,5,-2000,
20250324,45800,51000,51000,45650,1518742,73094445400,00,0.00,N,5,-4700,
20250317,50500,56200,59200,50300,3687038,204545221550,00,0.00,N,5,-4600,
20250310,55100,50900,60400,48450,5638586,308250186050,00,0.00,N,2,3500,
20250304,51600,64300,64400,50100,7644544,413391753200,00,0.00,N,5,-12400,
20250224,64000,53500,66800,52800,9291215,559522413700,00,0.00,N,2,9600,
20250217,54400,44950,55000,44100,7143523,357642086450,00,0.00,N,2,10650,
20250210,43750,33500,48750,33350,9399052,396958386200,00,0.00,N,2,10200,
20250203,33550,31850,34750,30800,858701,28098447600,00,0.00,N,2,700,
20250131,32850,34000,34200,32750,203333,6732204450,00,0.00,N,5,-1450,
20250120,34300,38050,39250,33450,1779952,63213426150,00,0.00,N,5,-3100,
20250113,37400,37500,38450,35450,1265995,46659291500,00,0.00,N,5,-600,
20250106,38000,34000,40000,33200,2110470,76877452150,00,0.00,N,2,5100,
20241230,32900,30200,33950,29700,979099,30985832600,00,0.00,N,2,2600,
20241223,30300,29750,33600,29700,807956,25506929400,00,0.00,N,2,900,
20241216,29400,32450,33750,29300,882465,27987458050,00,0.00,N,5,-1750,
20241209,31150,30050,32450,29050,1020060,31230214650,00,0.00,N,3,0,
20241202,31150,35650,37750,29800,1674189,56415882450,00,0.00,N,5,-4050,
20241125,35200,35750,38500,34850,902689,33004748150,00,0.00,N,5,-250,
20241118,35450,31900,36350,31350,1397207,46461685950,00,0.00,N,2,3000,
20241111,32450,38450,44850,31850,6238791,243684421050,00,0.00,N,5,-6050,
20241104,38500,39700,43000,36900,1520121,60567880200,00,0.00,N,5,-1200,
20241028,39700,40950,43000,39300,1017863,41698014250,00,0.00,N,5,-1450,
20241021,41150,45100,46400,39700,2094063,89156649000,00,0.00,N,5,-3950,
20241014,45100,48700,49600,44400,1446840,68274139250,00,0.00,N,5,-4250,
20241007,49350,50600,54100,49350,1796368,92980300800,00,0.00,N,5,-1050,
20240930,50400,51700,57300,49850,2200010,116878733250,00,0.00,N,5,-1900,
20240923,52300,48850,54500,48700,5198726,273240449150,00,0.00,N,2,4900,
20240919,47400,48500,51000,47400,847041,41275632150,00,0.00,N,5,-600,
20240909,48000,47300,48450,42950,3876205,177747520050,00,0.00,N,5,-750,
20240902,48750,52800,57600,47100,6219798,325910253750,00,0.00,N,5,-4350,
20240826,53100,44800,54500,42850,10274497,504308769150,00,0.00,N,2,7750,
20240819,45350,42750,52300,40100,13825400,651928816350,00,0.00,N,2,7200,
20240812,38150,31400,40650,30500,6640559,250000670200,00,0.00,N,2,6950,
20240805,31200,32000,32400,26700,1972109,59318894550,00,0.00,N,5,-2000,
20240729,33200,35200,36000,33000,1148323,39733602050,00,0.00,N,5,-2250,
20240722,35450,38400,38950,35050,1162184,42698069800,00,0.00,N,5,-3400,
20240715,38850,44950,45700,37700,1550373,63086170950,00,0.00,N,5,-6000,
20240708,44850,45150,47750,44000,1401811,63952651750,00,0.00,N,5,-250,
20240701,45100,47700,49000,44550,1180540,54597152700,00,0.00,N,5,-2600,
20240624,47700,48250,52400,45500,1889875,91411354950,00,0.00,N,5,-1200,
20240617,48900,52100,55300,47550,1776763,91268944250,00,0.00,N,5,-5500,
20240610,54400,54500,59700,53000,3546671,202781351200,00,0.00,N,5,-100,
20240603,54500,50000,55300,48500,2180197,114448495250,00,0.00,N,2,5100,
20240527,49400,46250,49700,42800,4109061,190909122050,00,0.00,N,2,3050,
20240520,46350,53100,56200,45800,2011812,102022171300,00,0.00,N,5,-6750,
20240513,53100,53900,54800,51700,1058093,56358787900,00,0.00,N,5,-800,
20240507,53900,55600,57200,52100,2016178,110346081100,00,0.00,N,5,-1700,
20240429,55600,67900,67900,55600,2240411,134836356200,00,0.00,N,5,-12300,
20240422,67900,65600,68800,65000,1097794,73500113000,00,0.00,N,2,3800,
20240415,64100,62500,66200,58500,2648430,165285160500,00,0.00,N,3,0,
20240408,64100,61600,66700,56200,2580356,158433882500,00,0.00,N,2,1900,
20240401,62200,64400,66200,59500,4848630,304982826000,00,0.00,N,5,-4000,
20240325,66200,76400,78600,65600,4112790,297969238500,00,0.00,N,5,-11100,
20240318,77300,72000,81400,71200,9760155,752675323500,00,0.00,N,2,8800,
20240311,68500,76800,79000,65000,10433050,753440146500,00,0.00,N,5,-6700,
20240304,75200,64500,80800,60100,14481090,1014797662000,00,0.00,N,2,9800,
20240226,65400,57300,75400,56000,18336186,1232436488500,00,0.00,N,2,11600,
20240219,53800,46900,56300,44300,7600795,389867043000,00,0.00,N,2,6900,
20240213,46900,44500,50200,43000,5381631,249359951500,00,0.00,N,2,1300,
20240205,45600,36380,53200,36320,15504786,742862242200,00,0.00,N,2,9740,
20240129,35860,35340,37280,34140,1883760,66988915900,00,0.00,N,2,540,
20240122,35320,32280,42400,30000,7026910,263612807500,00,0.00,N,2,2520,
20240115,32800,33920,36240,32500,1367690,46986867700,00,0.00,N,5,-1120,
20240108,33920,36580,37860,33440,1878440,66690846900,00,0.00,N,5,-1660,
20240102,35580,31620,39500,31360,3637806,131848224300,00,0.00,N,2,3960,
20231226,31620,33740,33800,31000,775107,24670324700,00,0.00,N,5,-1780,
20231218,33400,34980,35160,33400,1547130,53104710100,00,0.00,N,5,-1200,
20231211,34600,34700,36960,34520,2698570,96161550600,00,0.00,N,2,20,
20231204,34580,39480,39640,33820,4674400,169936320200,00,0.00,N,5,-4200,
20231127,38780,29360,40900,28000,13894880,506278813800,00,0.00,N,2,9420,
20231120,29360,30000,30680,29160,1562985,46717532600,00,0.00,N,5,-960,
20231113,30320,33300,34360,29340,2963905,94674796100,00,0.00,N,5,-1360,
20231106,31680,31600,34820,27260,5694210,178049097700,00,0.00,N,2,4200,
20231030,27480,24720,29900,22600,3692290,95812304500,00,0.00,N,2,2240,
20231023,25240,30620,32020,25220,2048165,57185977300,00,0.00,N,5,-6220,
20231016,31460,34900,37080,30960,1274645,43257320000,00,0.00,N,5,-3980,
20231010,35440,38420,38700,34900,1069646,38882154700,00,0.00,N,5,-2860,
20231004,38300,40800,40900,38200,503062,19924496700,00,0.00,N,5,-3400,
20230925,41700,42700,43700,39700,607912,24919199400,00,0.00,N,5,-1400,
20230918,43100,47200,47800,42100,1306665,58129391500,00,0.00,N,5,-4700,
20230911,47800,49200,49400,43400,1621670,74875620000,00,0.00,N,5,-1100,
20230904,48900,50000,53500,46100,3054900,151178263000,00,0.00,N,5,-500,
20230828,49400,40000,57100,39720,8893355,452897035900,00,0.00,N,2,9800,
20230821,39600,41300,43300,38120,2656770,107587859800,00,0.00,N,5,-2400,
20230814,42000,47000,51400,40700,3768636,173028946000,00,0.00,N,5,-2400,
20230807,44400,45200,48000,39940,5844140,252153001400,00,0.00,N,5,-2500,
20230731,46900,53300,59000,46400,3883395,203372064500,00,0.00,N,5,-6900,
20230724,53800,63500,65300,51000,9256480,538585712000,00,0.00,N,5,-11700,
20230717,65500,66800,74400,62600,6792535,471077156500,00,0.00,N,5,-2700,
20230710,68200,61000,69500,59400,6061570,387664454000,00,0.00,N,2,6200,
20230703,62000,64600,67500,58800,8220735,525411799500,00,0.00,N,5,-3000,
20230626,65000,67700,70300,51400,13102370,796121769000,00,0.00,N,5,-2700,
20230619,67700,82600,87300,60000,19061130,1370535332500,00,0.00,N,5,-16300,
20230612,84000,50000,90000,48700,23624082,1718636240500,00,0.00,N,2,36300,
20230605,47700,30480,48600,28420,34850451,1398098360900,00,0.00,N,2,17400,
20230531,30300,16600,34980,16600,13199062,421404417300,00,0.00,N,3,0,