KissMeData/005160/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250331,3600,3675,3740,3370,519632,1852293932,00,0.00,N,5,-115,
20250324,3715,4070,4070,3705,514034,1997887576,00,0.00,N,5,-355,
20250317,4070,4245,4300,4020,454872,1889006865,00,0.00,N,5,-170,
20250310,4240,4385,4460,4175,415216,1781112620,00,0.00,N,5,-180,
20250304,4420,4335,4560,4115,405989,1757839974,00,0.00,N,2,85,
20250224,4335,4400,4655,4305,1089372,4908323105,00,0.00,N,5,-65,
20250217,4400,4175,4490,4050,611211,2620505235,00,0.00,N,2,300,
20250210,4100,4100,4170,3960,521641,2115264400,00,0.00,N,5,-10,
20250203,4110,4210,4260,4040,595609,2463894410,00,0.00,N,5,-170,
20250131,4280,4360,4425,4180,106944,459238205,00,0.00,N,5,-145,
20250120,4425,4555,4640,4345,738676,3308489315,00,0.00,N,5,-100,
20250113,4525,4575,4780,4515,468350,2159501505,00,0.00,N,5,-90,
20250106,4615,4590,4740,4520,400215,1852966715,00,0.00,N,2,25,
20241230,4590,4335,4660,4325,218337,982386390,00,0.00,N,2,210,
20241223,4380,4575,4680,4320,420340,1885427380,00,0.00,N,5,-120,
20241216,4500,4890,4965,4475,500573,2367195865,00,0.00,N,5,-275,
20241209,4775,4710,4825,4320,1049036,4830219535,00,0.00,N,5,-105,
20241202,4880,5280,5280,4560,710039,3539371200,00,0.00,N,5,-310,
20241125,5190,5360,5700,5140,656778,3556304250,00,0.00,N,5,-170,
20241118,5360,5210,5710,5140,684053,3689620800,00,0.00,N,2,160,
20241111,5200,6780,6830,5010,1778644,10289705840,00,0.00,N,5,-1390,
20241104,6590,6710,6970,6000,1184436,7758324080,00,0.00,N,5,-120,
20241028,6710,6630,7240,6580,1563686,10810237930,00,0.00,N,2,150,
20241021,6560,6890,6970,6300,885486,5841213840,00,0.00,N,5,-350,
20241014,6910,6850,6940,6460,1337028,9015374060,00,0.00,N,5,-90,
20241007,7000,6970,7430,6900,2825942,20326755100,00,0.00,N,2,370,
20240930,6630,7000,7100,6520,690287,4690822880,00,0.00,N,5,-300,
20240923,6930,6110,7210,6070,1925654,12870520410,00,0.00,N,2,820,
20240919,6110,5940,6210,5810,223829,1349008380,00,0.00,N,2,190,
20240909,5920,5520,6040,5400,610077,3512171940,00,0.00,N,2,280,
20240902,5640,5990,6420,5630,1569161,9556864400,00,0.00,N,5,-310,
20240826,5950,6000,6190,5450,691360,4028153140,00,0.00,N,2,70,
20240819,5880,5940,6130,5710,584567,3438233770,00,0.00,N,5,-80,
20240812,5960,5570,6250,5480,1081532,6433030080,00,0.00,N,2,380,
20240805,5580,5800,5820,4900,1478678,8030368135,00,0.00,N,5,-420,
20240729,6000,5690,6280,5600,1290847,7663909290,00,0.00,N,2,250,
20240722,5750,6110,6200,5680,760117,4462014290,00,0.00,N,5,-450,
20240715,6200,6770,6770,5870,1360108,8489969530,00,0.00,N,5,-570,
20240708,6770,6770,6900,6540,1056110,7061998520,00,0.00,N,3,0,
20240701,6770,7400,7440,6620,1934666,13657535060,00,0.00,N,5,-690,
20240624,7460,7710,8080,7320,2279938,17502154240,00,0.00,N,5,-250,
20240617,7710,7550,8450,7510,2945238,23587471670,00,0.00,N,2,70,
20240610,7640,7150,8340,7100,5231492,41446334770,00,0.00,N,2,350,
20240603,7290,6670,7410,6580,1725167,12177153220,00,0.00,N,2,650,
20240527,6640,6930,7130,6460,2043035,13763614130,00,0.00,N,5,-290,
20240520,6930,7460,7500,6910,1128620,8071538970,00,0.00,N,5,-510,
20240513,7440,7480,7630,7270,858758,6376247590,00,0.00,N,5,-80,
20240507,7520,7360,7780,7210,1191933,8924268720,00,0.00,N,2,200,
20240429,7320,7190,7530,7140,985321,7220762960,00,0.00,N,2,140,
20240422,7180,7640,7920,7090,2901583,21587210280,00,0.00,N,5,-450,
20240415,7630,7620,7840,7420,1861132,14174344900,00,0.00,N,5,-130,
20240408,7760,8350,8360,7690,2414854,19080759240,00,0.00,N,5,-600,
20240401,8360,9060,9490,8270,3852879,34436344110,00,0.00,N,5,-730,
20240325,9090,9830,10500,8960,5301895,51841562950,00,0.00,N,5,-860,
20240318,9950,8590,10130,8540,16570491,156673734190,00,0.00,N,2,1270,
20240311,8680,7300,9050,7050,26850674,222801124830,00,0.00,N,2,1340,
20240304,7340,7530,8640,7050,8108530,63638031320,00,0.00,N,5,-260,
20240226,7600,7430,8150,7280,4435159,34068100950,00,0.00,N,2,50,
20240219,7550,6220,8360,6150,22547944,171151829490,00,0.00,N,2,1330,
20240213,6220,5300,6800,5280,8173950,50564083240,00,0.00,N,2,990,
20240205,5230,5210,5510,5090,1046448,5524897470,00,0.00,N,2,20,
20240129,5210,5370,5480,4880,1325265,6840144265,00,0.00,N,5,-130,
20240122,5340,5810,5960,5160,5120916,28445327220,00,0.00,N,5,-500,
20240115,5840,4660,6830,4660,38227066,230295381245,00,0.00,N,2,1170,
20240108,4670,4800,4800,4605,400511,1877915735,00,0.00,N,5,-5,
20240102,4675,4800,4810,4550,465309,2165965970,00,0.00,N,5,-140,
20231226,4815,4885,4915,4760,268983,1301062000,00,0.00,N,5,-90,
20231218,4905,5220,5220,4835,594483,2963474555,00,0.00,N,5,-245,
20231211,5150,4950,5250,4910,651150,3306413510,00,0.00,N,2,200,
20231204,4950,4875,4955,4750,417897,2027468170,00,0.00,N,2,90,
20231127,4860,4900,4930,4680,387828,1865492105,00,0.00,N,3,0,
20231120,4860,4735,4945,4645,408452,1949030380,00,0.00,N,2,220,
20231113,4640,4450,4785,4320,439045,2013914780,00,0.00,N,2,210,
20231106,4430,4640,4875,4405,777552,3637774280,00,0.00,N,5,-90,
20231030,4520,4470,4620,4235,703896,3095589915,00,0.00,N,2,15,
20231023,4505,4575,4830,4390,717390,3300315500,00,0.00,N,5,-225,
20231016,4730,5040,5150,4645,642606,3170605995,00,0.00,N,5,-390,
20231010,5120,4715,5220,4550,691200,3380146735,00,0.00,N,2,405,
20231004,4715,4955,4955,4575,760078,3616247755,00,0.00,N,5,-200,
20230925,4915,5120,5130,4805,560610,2761480855,00,0.00,N,5,-205,
20230918,5120,5350,5410,4955,602249,3128079185,00,0.00,N,5,-270,
20230911,5390,5580,5580,5160,837476,4447389260,00,0.00,N,5,-130,
20230904,5520,5650,5830,5310,811780,4526344000,00,0.00,N,5,-140,
20230828,5660,5550,5900,5530,817579,4680968580,00,0.00,N,2,110,
20230821,5550,5450,5730,5330,799475,4396756830,00,0.00,N,2,100,
20230814,5450,5970,5970,5280,1323917,7386800520,00,0.00,N,5,-530,
20230807,5980,6130,6150,5820,1368276,8142069560,00,0.00,N,5,-170,
20230731,6150,6600,6780,6100,2171534,13953468990,00,0.00,N,5,-420,
20230724,6570,6900,7370,5920,9087035,62239017650,00,0.00,N,5,-250,
20230717,6820,6780,7480,6500,6516913,45725317260,00,0.00,N,2,40,
20230710,6780,6330,7100,6180,3679658,24821350100,00,0.00,N,2,450,
20230703,6330,6150,6770,6150,2581697,16745281600,00,0.00,N,2,200,
20230626,6130,6630,6780,6050,2094504,13236542610,00,0.00,N,5,-560,
20230619,6690,7210,7480,6620,3647700,25603543120,00,0.00,N,5,-380,
20230612,7070,6360,7590,6340,11578063,82465057290,00,0.00,N,2,710,
20230605,6360,6200,6600,6140,2415218,15453281290,00,0.00,N,2,180,
20230530,6180,6100,6260,6000,1539797,9405825490,00,0.00,N,2,130,
20230522,6050,6150,6620,6000,3479535,21973709400,00,0.00,N,5,-70,
20230515,6120,6420,6510,6080,2675187,16789841700,00,0.00,N,5,-360,
20230508,6480,7100,7160,6430,4707295,32048162210,00,0.00,N,5,-550,
20230502,7030,7230,7550,7010,4019317,29252056650,00,0.00,N,5,-170,
20230424,7200,8300,8500,7200,11896338,92089850390,00,0.00,N,5,-1230,
20230417,8430,8540,11100,8290,60277694,593381381370,00,0.00,N,5,-210,
20230410,8640,6550,9200,6550,72099020,572197841570,00,0.00,N,2,2120,
20230403,6520,5700,7110,5450,38584932,250889252790,00,0.00,N,2,800,
20230327,5720,6140,6930,5710,28594842,181742346050,00,0.00,N,5,-230,
20230320,5950,5580,6300,5480,17910235,106517923740,00,0.00,N,2,250,
20230313,5700,5230,6600,5180,40432564,236428800850,00,0.00,N,2,430,
20230306,5270,4970,5960,4755,31360241,171810534675,00,0.00,N,2,330,
20230227,4940,4395,4940,4345,3797241,17634991145,00,0.00,N,2,555,
20230220,4385,4600,4630,4345,3213816,14384948750,00,0.00,N,5,-215,
20230213,4600,4120,4710,4100,6539904,29327712770,00,0.00,N,2,510,
20230206,4090,4190,4400,4065,2423967,10304953195,00,0.00,N,5,-100,
20230130,4190,4495,4495,4170,2380816,10214638325,00,0.00,N,5,-210,
20230125,4400,4390,4445,4230,3112003,13461727900,00,0.00,N,2,5,
20230116,4395,3955,4625,3920,23268527,101768553050,00,0.00,N,2,440,
20230109,3955,3725,4440,3725,10578362,44804847275,00,0.00,N,2,230,
20230102,3725,3655,3760,3540,1013368,3715992850,00,0.00,N,2,60,
20221226,3665,3785,3895,3580,1021227,3846301685,00,0.00,N,5,-120,
20221219,3785,4040,4105,3765,1491444,5867871080,00,0.00,N,5,-280,
20221212,4065,4165,4215,4010,1282682,5250639855,00,0.00,N,5,-110,
20221205,4175,4645,4645,4140,2359237,10235310460,00,0.00,N,5,-475,
20221128,4650,4675,4990,4470,7929319,38102035570,00,0.00,N,2,75,
20221121,4575,4490,4635,4260,2683658,11914065495,00,0.00,N,2,65,
20221114,4510,5020,5030,4450,4291436,19983387470,00,0.00,N,5,-470,
20221107,4980,4920,5130,4780,7270272,36219271620,00,0.00,N,2,100,
20221031,4880,4790,5330,4640,24539064,122782947105,00,0.00,N,2,350,
20221024,4530,4400,4580,4250,3030875,13481221545,00,0.00,N,2,235,
20221017,4295,4365,4770,4240,4302061,19455508720,00,0.00,N,5,-125,
20221011,4420,4735,4785,4175,4842512,21389413830,00,0.00,N,5,-485,
20221004,4905,4850,5530,4850,15275060,79635531535,00,0.00,N,2,135,
20220926,4770,5800,6140,4565,26061763,143324604580,00,0.00,N,5,-1100,
20220919,5870,5250,6700,4685,46187670,264314282495,00,0.00,N,2,530,
20220913,5340,3945,5630,3840,48725722,242648101015,00,0.00,N,2,1420,
20220905,3920,3765,3970,3630,1523836,5814205550,00,0.00,N,2,65,
20220829,3855,3690,3975,3600,3936490,15013865135,00,0.00,N,2,105,
20220822,3750,3090,3870,3055,16340505,58129231610,00,0.00,N,2,625,
20220816,3125,3155,3165,3080,184830,576636845,00,0.00,N,5,-10,
20220808,3135,3040,3135,3000,326862,1002721590,00,0.00,N,2,100,
20220801,3035,3035,3060,2970,207582,626474870,00,0.00,N,2,40,
20220725,2995,2890,3060,2850,284807,849833275,00,0.00,N,2,105,
20220718,2890,2795,2915,2765,153638,436796410,00,0.00,N,2,125,
20220711,2765,2860,2885,2730,322989,899215070,00,0.00,N,5,-90,
20220704,2855,2865,2885,2750,199240,557802310,00,0.00,N,5,-10,
20220627,2865,2795,3085,2785,352716,1040148230,00,0.00,N,2,75,
20220620,2790,3010,3040,2665,516408,1462999590,00,0.00,N,5,-245,
20220613,3035,3315,3315,2960,713430,2198485860,00,0.00,N,5,-325,
20220607,3360,3560,3560,3330,538331,1854318570,00,0.00,N,5,-130,
20220530,3490,3415,3720,3380,3201323,11489967220,00,0.00,N,2,100,
20220523,3390,3415,3435,3325,197704,667664120,00,0.00,N,5,-20,
20220516,3410,3350,3460,3345,211804,719922335,00,0.00,N,2,30,
20220509,3380,3445,3495,3320,225189,762074180,00,0.00,N,5,-100,
20220502,3480,3515,3585,3475,169266,594546060,00,0.00,N,5,-70,
20220425,3550,3590,3665,3450,285929,1011697315,00,0.00,N,5,-65,
20220418,3615,3575,3640,3500,415951,1488270510,00,0.00,N,2,70,
20220411,3545,3430,3600,3390,434791,1519252765,00,0.00,N,2,155,
20220404,3390,3480,3490,3390,252132,870221140,00,0.00,N,5,-90,
20220328,3480,3485,3510,3445,282237,980527985,00,0.00,N,5,-5,
20220321,3485,3445,3640,3340,1160635,4089880355,00,0.00,N,2,45,
20220314,3440,3415,3480,3350,269274,919419530,00,0.00,N,5,-35,
20220307,3475,3425,3590,3385,1164780,4051786000,00,0.00,N,2,30,
20220228,3445,3315,3465,3300,254339,865147175,00,0.00,N,2,130,
20220221,3315,3295,3410,3215,263435,872573130,00,0.00,N,2,15,
20220214,3300,3250,3335,3175,219179,715144455,00,0.00,N,5,-15,
20220207,3315,3250,3370,3205,220803,724538660,00,0.00,N,2,70,
20220203,3245,3180,3245,3160,125917,403178935,00,0.00,N,2,130,
20220124,3115,3300,3315,3020,468180,1475646560,00,0.00,N,5,-200,
20220117,3315,3450,3455,3230,319487,1061579210,00,0.00,N,5,-150,
20220110,3465,3550,3555,3400,385604,1340265385,00,0.00,N,5,-60,
20220103,3525,3545,3620,3460,374949,1327600530,00,0.00,N,5,-20,
20211227,3545,3590,3680,3515,448964,1607010355,00,0.00,N,5,-20,
20211220,3565,3490,3590,3440,509308,1789446230,00,0.00,N,2,60,
20211213,3505,3520,3590,3450,312508,1090280415,00,0.00,N,2,35,
20211206,3470,3430,3495,3385,551252,1894720585,00,0.00,N,5,-5,
20211129,3475,3520,3600,3160,1062863,3547757205,00,0.00,N,5,-160,
20211122,3635,3695,3750,3600,406132,1491841770,00,0.00,N,5,-65,
20211115,3700,3830,3840,3675,388342,1456790855,00,0.00,N,5,-130,
20211108,3830,3775,3850,3700,407307,1529124395,00,0.00,N,2,50,
20211101,3780,3880,3890,3750,320479,1224584035,00,0.00,N,5,-105,
20211025,3885,3960,3970,3850,320176,1253942215,00,0.00,N,5,-80,
20211018,3965,4120,4120,3930,547748,2207789605,00,0.00,N,5,-125,
20211012,4090,3815,4100,3780,886742,3551935050,00,0.00,N,2,275,
20211005,3815,3830,3875,3655,745088,2797182670,00,0.00,N,5,-15,
20210927,3830,3780,3965,3665,1130304,4292879180,00,0.00,N,2,50,
20210923,3780,3900,3920,3750,362569,1379637975,00,0.00,N,5,-150,
20210913,3930,4020,4050,3900,801419,3184271330,00,0.00,N,5,-85,
20210906,4015,4010,4100,3945,1646091,6622540490,00,0.00,N,2,10,
20210830,4005,3845,4045,3840,1257751,4973109190,00,0.00,N,2,160,
20210823,3845,3715,3880,3660,606218,2308857035,00,0.00,N,2,150,
20210817,3695,3780,3850,3610,700074,2619614490,00,0.00,N,2,30,
20210809,3665,3830,3835,3575,454838,1680384920,00,0.00,N,5,-165,
20210802,3830,3815,3850,3745,437106,1657540345,00,0.00,N,2,15,
20210726,3815,3910,3935,3805,340352,1316994005,00,0.00,N,5,-85,
20210719,3900,3930,3930,3855,430559,1677914090,00,0.00,N,5,-30,
20210712,3930,3870,3950,3840,635855,2480389830,00,0.00,N,2,90,