KissMeData/005440/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,5150,5140,5200,4765,401034,1996494710,00,0.00,N,5,-20,
20250331,5170,5120,5220,4970,471737,2398037715,00,0.00,N,2,70,
20250324,5100,5280,5350,4985,560772,2883432430,00,0.00,N,5,-230,
20250317,5330,5270,5420,5230,504777,2678269045,00,0.00,N,2,60,
20250310,5270,5440,5490,5140,768476,4047821630,00,0.00,N,5,-170,
20250304,5440,5430,5680,5360,585019,3215895940,00,0.00,N,5,-10,
20250224,5450,5550,5870,5340,2018094,11404543640,00,0.00,N,5,-30,
20250217,5480,5000,5500,5000,884810,4623256170,00,0.00,N,2,490,
20250210,4990,5010,5150,4930,461648,2314805730,00,0.00,N,5,-10,
20250203,5000,4930,5190,4745,753318,3755246890,00,0.00,N,2,115,
20250131,4885,4865,4965,4865,108920,534199470,00,0.00,N,5,-10,
20250120,4895,4780,5050,4740,553280,2714566985,00,0.00,N,2,125,
20250113,4770,4770,4825,4700,436008,2073444810,00,0.00,N,3,0,
20250106,4770,4960,4960,4725,613889,2959189805,00,0.00,N,5,-190,
20241230,4960,4980,5020,4830,375575,1847039875,00,0.00,N,5,-30,
20241223,4990,4995,5250,4890,698656,3546116420,00,0.00,N,2,40,
20241216,4950,5160,5270,4910,574146,2911232655,00,0.00,N,5,-210,
20241209,5160,4905,5180,4500,992251,4834606890,00,0.00,N,2,160,
20241202,5000,5150,5340,4925,1372229,7051987675,00,0.00,N,5,-150,
20241125,5150,4740,5270,4705,1547909,7855357005,00,0.00,N,2,360,
20241118,4790,4665,4835,4640,453529,2147200210,00,0.00,N,2,125,
20241111,4665,4910,4955,4510,922162,4323163270,00,0.00,N,5,-255,
20241104,4920,4390,5060,4390,1746240,8441426810,00,0.00,N,2,500,
20241028,4420,4355,4585,4355,405527,1817664050,00,0.00,N,2,40,
20241021,4380,4455,4480,4340,414591,1822828390,00,0.00,N,5,-75,
20241014,4455,4430,4595,4320,595736,2688987315,00,0.00,N,2,25,
20241007,4430,4530,4530,4380,413260,1836528735,00,0.00,N,5,-45,
20240930,4475,4635,4660,4390,662097,2991344010,00,0.00,N,5,-145,
20240923,4620,5100,5170,4560,2944204,14198671400,00,0.00,N,5,-450,
20240919,5070,4980,5070,4930,434727,2175344365,00,0.00,N,2,90,
20240909,4980,4850,5060,4730,1426549,7045356625,00,0.00,N,2,60,
20240902,4920,4655,5090,4550,2567183,12532879975,00,0.00,N,2,305,
20240826,4615,4745,4850,4600,1241964,5899845390,00,0.00,N,5,-70,
20240819,4685,4335,4685,4310,1315187,5948442825,00,0.00,N,2,350,
20240812,4335,4275,4350,4245,387978,1662185015,00,0.00,N,2,30,
20240805,4305,4240,4705,3855,1679026,7223057025,00,0.00,N,2,25,
20240729,4280,4310,4490,4090,681375,2990262420,00,0.00,N,5,-25,
20240722,4305,4300,4340,4090,605522,2560711980,00,0.00,N,5,-30,
20240715,4335,4355,4495,4290,651264,2863566670,00,0.00,N,2,45,
20240708,4290,4365,4395,4290,443258,1911846665,00,0.00,N,5,-65,
20240701,4355,4545,4555,4270,540228,2350178620,00,0.00,N,5,-155,
20240624,4510,4565,4640,4340,875467,3906364360,00,0.00,N,3,0,
20240617,4510,4445,4535,4345,714444,3179652805,00,0.00,N,2,115,
20240610,4395,4325,4420,4230,706769,3056344030,00,0.00,N,2,70,
20240603,4325,4590,4670,4310,771176,3434856785,00,0.00,N,5,-245,
20240527,4570,4525,4595,4420,539917,2440936275,00,0.00,N,2,30,
20240520,4540,4660,4730,4475,838727,3871137155,00,0.00,N,5,-130,
20240513,4670,4830,4880,4625,926650,4397622185,00,0.00,N,5,-175,
20240507,4845,4660,4920,4605,820253,3908396635,00,0.00,N,2,210,
20240429,4635,4780,4880,4565,1395420,6593365250,00,0.00,N,5,-75,
20240422,4710,4410,4840,4410,1318754,6173838065,00,0.00,N,2,300,
20240415,4410,4400,4540,4270,1015057,4451528155,00,0.00,N,5,-35,
20240408,4445,4545,4680,4410,740027,3326307400,00,0.00,N,5,-100,
20240401,4545,4300,4815,4250,3437304,15761591160,00,0.00,N,2,285,
20240325,4260,4575,4575,4230,1526835,6649112070,00,0.00,N,5,-290,
20240318,4550,4110,4550,4065,2766888,12042290840,00,0.00,N,2,445,
20240311,4105,4100,4235,3975,2043600,8345970665,00,0.00,N,5,-15,
20240304,4120,4315,4420,4070,1735736,7262614365,00,0.00,N,5,-115,
20240226,4235,4400,4400,4170,1740669,7427157225,00,0.00,N,5,-185,
20240219,4420,4630,5070,4335,5235638,24724231685,00,0.00,N,5,-210,
20240213,4630,4960,5050,4525,4185528,19878403810,00,0.00,N,5,-335,
20240205,4965,4700,5470,4600,9456068,47818530055,00,0.00,N,2,260,
20240129,4705,3545,5180,3530,16896500,73596601120,00,0.00,N,2,1175,
20240122,3530,3480,3590,3425,436256,1532870145,00,0.00,N,2,70,
20240115,3460,3475,3475,3340,432626,1475249360,00,0.00,N,5,-5,
20240108,3465,3470,3510,3430,416749,1442935830,00,0.00,N,5,-30,
20240102,3495,3655,3655,3490,592238,2105689165,00,0.00,N,5,-145,
20231226,3640,3830,3830,3600,650731,2414141175,00,0.00,N,5,-165,
20231218,3805,3675,3820,3645,1006580,3761617260,00,0.00,N,2,155,
20231211,3650,3675,3705,3640,893788,3279062975,00,0.00,N,5,-25,
20231204,3675,3800,3800,3655,673318,2511022665,00,0.00,N,5,-110,
20231127,3785,3820,3875,3690,636816,2401930890,00,0.00,N,5,-30,
20231120,3815,3655,3880,3625,714117,2705162980,00,0.00,N,2,160,
20231113,3655,3700,3700,3575,598779,2173809590,00,0.00,N,5,-40,
20231106,3695,3580,3925,3495,2780890,10392387530,00,0.00,N,2,145,
20231030,3550,3395,3590,3395,593062,2091301335,00,0.00,N,2,155,
20231023,3395,3330,3465,3290,653809,2203634275,00,0.00,N,2,60,
20231016,3335,3400,3425,3315,1017872,3428707625,00,0.00,N,5,-60,
20231010,3395,3405,3425,3365,752723,2552663855,00,0.00,N,5,-25,
20231004,3420,3390,3450,3350,517185,1758133530,00,0.00,N,5,-15,
20230925,3435,3430,3445,3355,521338,1768798175,00,0.00,N,5,-5,
20230918,3440,3670,3715,3425,2226703,7920496590,00,0.00,N,5,-230,
20230911,3670,3785,4120,3655,3460335,13307477900,00,0.00,N,5,-105,
20230904,3775,3705,3880,3610,854894,3167876565,00,0.00,N,2,55,
20230828,3720,3560,3745,3560,591190,2167945500,00,0.00,N,2,135,
20230821,3585,3515,3610,3405,767681,2677653125,00,0.00,N,2,70,
20230814,3515,3660,3780,3495,983338,3589134210,00,0.00,N,5,-110,
20230807,3625,3335,3655,3295,1361081,4747770440,00,0.00,N,2,290,
20230731,3335,3235,3360,3180,610110,1981643050,00,0.00,N,2,100,
20230724,3235,3490,3490,3010,1096192,3504178130,00,0.00,N,5,-255,
20230717,3490,3550,3585,3420,488377,1707525220,00,0.00,N,5,-75,
20230710,3565,3550,3590,3495,601427,2130720110,00,0.00,N,2,10,
20230703,3555,3640,3705,3495,732810,2644113660,00,0.00,N,5,-85,
20230626,3640,3535,3640,3500,749410,2685109100,00,0.00,N,2,105,
20230619,3535,3630,3695,3510,704012,2531781400,00,0.00,N,5,-85,
20230612,3620,3830,3970,3615,1547715,5909378040,00,0.00,N,5,-210,
20230605,3830,3655,3870,3610,1698795,6381828940,00,0.00,N,2,175,
20230530,3655,3625,3665,3540,1204795,4345564140,00,0.00,N,2,35,
20230522,3620,3845,3860,3605,1103475,4147100640,00,0.00,N,5,-235,
20230515,3855,3940,3970,3815,710955,2759156730,00,0.00,N,5,-90,
20230508,3945,4085,4130,3940,708554,2854366095,00,0.00,N,5,-150,
20230502,4095,4175,4190,4090,345643,1425184995,00,0.00,N,5,-85,
20230424,4180,4215,4300,4100,724620,3034000910,00,0.00,N,5,-40,
20230417,4220,4130,4250,4010,1600844,6556881795,00,0.00,N,2,100,
20230410,4120,4775,4970,4035,4719905,20031853860,00,0.00,N,5,-655,
20230403,4775,4775,4775,4775,0,0,00,0.00,N,3,0,
20230327,4775,4775,4775,4775,0,0,00,0.00,N,3,0,
20230320,4775,4775,4775,4775,0,0,00,0.00,N,3,0,
20230313,4775,4775,4775,4775,0,0,00,0.00,N,3,0,
20230306,4775,4775,4775,4775,0,0,00,0.00,N,3,0,
20230227,4775,4775,4775,4775,0,0,00,0.00,N,3,0,
20230220,4775,4498,4794,4472,2917396,13544020990,00,0.00,N,2,271,
20230213,4504,4676,4781,4498,1911104,8831463650,00,0.00,N,5,-191,
20230206,4695,4788,4840,4630,1179167,5569487560,00,0.00,N,5,-126,
20230130,4821,4649,4886,4584,1799212,8616131070,00,0.00,N,2,165,
20230125,4656,4623,4689,4584,576813,2681226000,00,0.00,N,2,33,
20230116,4623,4630,4669,4518,831208,3819030890,00,0.00,N,5,-13,
20230109,4636,4458,4676,4452,885650,4076064010,00,0.00,N,2,191,
20230102,4445,4452,4504,4202,1130688,4940503980,00,0.00,N,2,13,
20221226,4432,4630,4794,4432,1401905,6513919060,00,0.00,N,5,-211,
20221219,4643,4643,4728,4616,1436700,6726955150,00,0.00,N,5,-20,
20221212,4663,4584,4702,4544,1582724,7371937410,00,0.00,N,2,99,
20221205,4564,4630,4676,4386,2167120,9773628500,00,0.00,N,5,-59,
20221128,4623,4518,4735,4432,1811289,8369536890,00,0.00,N,2,79,
20221121,4544,4623,4630,4472,938130,4258384640,00,0.00,N,5,-33,
20221114,4577,4537,4649,4504,1569459,7167522980,00,0.00,N,2,40,
20221107,4537,4327,4616,4287,2215383,9901600440,00,0.00,N,2,164,
20221031,4373,4287,4373,4195,1023963,4384551460,00,0.00,N,2,99,
20221024,4274,4287,4439,4215,920242,3983097050,00,0.00,N,2,13,
20221017,4261,4202,4386,4136,964241,4135410210,00,0.00,N,2,53,
20221011,4208,4208,4281,3958,1062049,4367023650,00,0.00,N,5,-46,
20221004,4254,4241,4419,4221,803999,3482204670,00,0.00,N,2,33,
20220926,4221,4386,4478,4221,1710214,7424449150,00,0.00,N,5,-244,
20220919,4465,4893,4939,4458,2305890,10732767860,00,0.00,N,5,-362,
20220913,4827,4906,4985,4807,741757,3616761110,00,0.00,N,5,-20,
20220905,4847,4966,4972,4807,728523,3554804260,00,0.00,N,5,-79,
20220829,4926,5045,5157,4913,1042663,5214900120,00,0.00,N,5,-204,
20220822,5130,5084,5236,4926,1276702,6447248450,00,0.00,N,5,-7,
20220816,5137,5282,5288,5110,693890,3587362210,00,0.00,N,5,-79,
20220808,5216,5143,5301,5104,936643,4872842040,00,0.00,N,2,73,
20220801,5143,5077,5196,5038,891191,4554843780,00,0.00,N,2,52,
20220725,5091,5038,5176,5031,684350,3493070600,00,0.00,N,2,40,
20220718,5051,4933,5091,4880,944599,4720750080,00,0.00,N,2,158,
20220711,4893,5091,5124,4847,1093543,5440804500,00,0.00,N,5,-191,
20220704,5084,5104,5189,5018,839136,4274105860,00,0.00,N,5,-7,
20220627,5091,5124,5189,5038,1139122,5826692900,00,0.00,N,2,20,
20220620,5071,5367,5367,4972,1376438,7084257220,00,0.00,N,5,-230,
20220613,5301,5571,5598,5176,1464365,7886822610,00,0.00,N,5,-330,
20220607,5631,5598,5716,5532,1179385,6661959220,00,0.00,N,2,20,
20220530,5611,5532,5624,5492,1039530,5775474260,00,0.00,N,2,99,
20220523,5512,5578,5578,5440,962352,5300138530,00,0.00,N,5,-33,
20220516,5545,5690,5822,5492,1677850,9472761580,00,0.00,N,5,-132,
20220509,5677,5835,5861,5578,1796570,10214575510,00,0.00,N,5,-171,
20220502,5848,6000,6052,5822,1180526,7027337600,00,0.00,N,5,-171,
20220425,6019,6065,6151,5914,2601830,15721079800,00,0.00,N,5,-46,
20220418,6065,5795,6210,5769,3960646,23960100770,00,0.00,N,2,256,
20220411,5809,5716,5861,5703,1012316,5865450810,00,0.00,N,2,60,
20220404,5749,5973,6019,5716,1628034,9564340010,00,0.00,N,5,-185,
20220328,5934,5848,5953,5762,1862506,10951585570,00,0.00,N,2,93,
20220321,5841,5736,5993,5730,4301343,25279327840,00,0.00,N,2,177,
20220314,5664,5657,5723,5539,1475498,8332966460,00,0.00,N,2,14,
20220307,5650,5618,5664,5354,1343068,7412440430,00,0.00,N,2,6,
20220228,5644,5499,5677,5400,1228849,6881659000,00,0.00,N,2,165,
20220221,5479,5519,5611,5420,1409196,7788300430,00,0.00,N,5,-86,
20220214,5565,5400,5894,5170,8443604,47115208290,00,0.00,N,2,152,
20220207,5413,5321,5585,5268,1856671,10102530790,00,0.00,N,2,92,
20220203,5321,5091,5321,5038,574474,2972034990,00,0.00,N,2,290,
20220124,5031,5374,5427,4807,1728418,8720104660,00,0.00,N,5,-303,
20220117,5334,5499,5519,5334,895775,4831686040,00,0.00,N,5,-165,
20220110,5499,5539,5650,5499,990386,5523396260,00,0.00,N,5,-46,
20220103,5545,5631,5670,5492,1178328,6560331030,00,0.00,N,5,-99,
20211227,5644,5677,5835,5631,1495484,8609933380,00,0.00,N,5,-20,
20211220,5664,5506,5683,5453,1015447,5628681420,00,0.00,N,2,145,
20211213,5519,5486,5565,5413,1219445,6683622300,00,0.00,N,2,46,
20211206,5473,5400,5571,5348,1843847,10108767730,00,0.00,N,5,-13,
20211129,5486,5413,5532,5143,1771907,9492906770,00,0.00,N,5,-66,
20211122,5552,5927,5980,5552,1742617,10071473920,00,0.00,N,5,-401,
20211115,5953,6072,6164,5901,1600127,9617762740,00,0.00,N,5,-126,
20211108,6079,6204,6342,6006,1952723,11989487370,00,0.00,N,5,-125,
20211101,6204,6395,6507,6184,1950425,12433122060,00,0.00,N,5,-171,
20211025,6375,6342,6546,6309,2049429,13210289010,00,0.00,N,2,33,
20211018,6342,6309,6520,6256,1669817,10687889470,00,0.00,N,2,26,
20211012,6316,6164,6349,6052,1421250,8804981770,00,0.00,N,2,79,
20211005,6237,6019,6382,6013,2362678,14706876990,00,0.00,N,2,198,
20210927,6039,6270,6349,6019,1533058,9446398830,00,0.00,N,5,-270,
20210923,6309,6375,6454,6276,643027,4076997860,00,0.00,N,5,-145,
20210913,6454,6559,6652,6401,2227936,14551579740,00,0.00,N,5,-99,
20210906,6553,6507,6553,6309,1604815,10360745330,00,0.00,N,2,66,
20210830,6487,6500,6579,6428,1601676,10450247160,00,0.00,N,2,59,
20210823,6428,5973,6454,5973,1990549,12589930630,00,0.00,N,2,475,
20210817,5953,6329,6428,5927,2742697,16997355060,00,0.00,N,5,-429,
20210809,6382,6619,6652,6349,2618847,17030853090,00,0.00,N,5,-270,
20210802,6652,6652,6717,6540,1400684,9269935540,00,0.00,N,2,33,
20210726,6619,6717,6717,6553,2141961,14119317580,00,0.00,N,5,-98,
20210719,6717,6750,6750,6573,2129196,14162653980,00,0.00,N,5,-66,
20210712,6783,6652,6915,6586,2515942,16970913000,00,0.00,N,2,164,