KissMeData/456190/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	11400	11800	11800	11400	0	0	00	0.00	N	5	-600
3	20250428	12000	12600	12600	12000	0	0	00	0.00	N	5	-800
4	20250421	12800	13600	13600	12800	1	13000	00	0.00	N	5	-1000
5	20250414	13800	14600	14600	13800	0	0	00	0.00	N	5	-1000
6	20250407	14800	15600	15600	14800	0	0	00	0.00	N	5	-1000
7	20250331	15800	16600	16600	15800	0	0	00	0.00	N	5	-1000
8	20250324	16800	16800	16800	16800	0	0	00	0.00	N	3	0
9	20250317	16800	16800	16800	16800	0	0	00	0.00	N	3	0
10	20250310	16800	16800	16800	16800	0	0	00	0.00	N	3	0
11	20250304	16800	16800	16800	16800	0	0	00	0.00	N	3	0
12	20250224	16800	16800	16800	16800	0	0	00	0.00	N	3	0
13	20250217	16800	16800	16800	16800	0	0	00	0.00	N	3	0
14	20250210	16800	16800	16800	16800	0	0	00	0.00	N	3	0
15	20250203	16800	16800	16800	16800	0	0	00	0.00	N	3	0
16	20250131	16800	16800	16800	16800	0	0	00	0.00	N	3	0
17	20250120	16800	16800	16800	16800	0	0	00	0.00	N	3	0
18	20250113	16800	16800	16800	16800	0	0	00	0.00	N	3	0
19	20250106	16800	16800	16800	16800	0	0	00	0.00	N	3	0
20	20241230	16800	16800	16800	16800	0	0	00	0.00	N	3	0
21	20241223	16800	16800	16800	16800	0	0	00	0.00	N	3	0
22	20241216	16800	16800	16800	16800	0	0	00	0.00	N	3	0
23	20241209	16800	16800	16800	16800	0	0	00	0.00	N	3	0
24	20241202	16800	16800	16800	16800	0	0	00	0.00	N	3	0
25	20241125	16800	16800	16800	16800	0	0	00	0.00	N	3	0
26	20241118	16800	16800	16800	16800	0	0	00	0.00	N	3	0
27	20241111	16800	16800	16800	16800	0	0	00	0.00	N	3	0
28	20241104	16800	16800	16800	16800	0	0	00	0.00	N	3	0
29	20241028	16800	16800	16800	16800	0	0	00	0.00	N	3	0
30	20241021	16800	16800	16800	16800	0	0	00	0.00	N	3	0
31	20241014	16800	16800	16800	16800	0	0	00	0.00	N	3	0
32	20241007	16800	16800	16800	16800	0	0	00	0.00	N	3	0
33	20240930	16800	16800	16800	16800	0	0	00	0.00	N	3	0
34	20240923	16800	16800	16800	16800	0	0	00	0.00	N	3	0
35	20240919	16800	16800	16800	16800	0	0	00	0.00	N	3	0
36	20240909	16800	16800	16800	16800	0	0	00	0.00	N	3	0
37	20240902	16800	16800	16800	16800	0	0	00	0.00	N	3	0
38	20240826	16800	16800	16800	16800	10	168000	00	0.00	N	3	0
39	20240819	16800	16320	16800	16320	92	1502400	00	0.00	N	3	0
40	20240812	16800	18450	18950	16800	106	1995800	00	0.00	N	5	-1650
41	20240805	18450	19500	19500	18450	2	36900	00	0.00	N	5	-1050
42	20240729	19500	20400	20400	19500	0	0	00	0.00	N	5	-900
43	20240722	20400	20400	20400	20400	0	0	00	0.00	N	3	0
44	20240715	20400	20400	20400	20400	5	102000	00	0.00	N	5	-600
45	20240708	21000	21000	21000	21000	0	0	00	0.00	N	3	0
46	20240701	21000	21000	21000	21000	0	0	00	0.00	N	3	0
47	20240624	21000	21000	21000	21000	0	0	00	0.00	N	3	0
48	20240617	21000	21000	21000	21000	0	0	00	0.00	N	3	0
49	20240610	21000	21000	21000	21000	5	105000	00	0.00	N	3	0
50	20240603	21000	21000	21000	21000	0	0	00	0.00	N	3	0
51	20240527	21000	21000	21000	21000	0	0	00	0.00	N	3	0
52	20240520	21000	21000	21000	21000	0	0	00	0.00	N	3	0
53	20240513	21000	21000	21000	21000	0	0	00	0.00	N	3	0
54	20240507	21000	21000	21000	21000	0	0	00	0.00	N	3	0
55	20240429	21000	21000	21000	21000	0	0	00	0.00	N	3	0
56	20240422	21000	21000	21000	21000	0	0	00	0.00	N	3	0
57	20240415	21000	21000	21000	21000	0	0	00	0.00	N	3	0
58	20240408	21000	21000	21000	21000	0	0	00	0.00	N	3	0
59	20240401	21000	21000	21000	21000	0	0	00	0.00	N	3	0
60	20240325	21000	21000	21000	21000	0	0	00	0.00	N	3	0
61	20240318	21000	21000	21000	21000	0	0	00	0.00	N	3	0
62	20240311	21000	21000	21000	21000	0	0	00	0.00	N	3	0
63	20240304	21000	21000	21000	21000	0	0	00	0.00	N	3	0
64	20240226	21000	21000	21000	21000	0	0	00	0.00	N	2	500
65	20240219	20500	20500	20500	20500	0	0	00	0.00	N	3	0
66	20240213	20500	20150	20500	20150	0	0	00	0.00	N	2	350
67	20240205	20150	20150	20150	20150	0	0	00	0.00	N	3	0
68	20240129	20150	20150	20150	20150	0	0	00	0.00	N	3	0
69	20240122	20150	20150	20150	20150	0	0	00	0.00	N	3	0
70	20240115	20150	20150	20150	20150	0	0	00	0.00	N	3	0
71	20240108	20150	20150	20150	20150	0	0	00	0.00	N	3	0
72	20240102	20150	20150	20150	20150	0	0	00	0.00	N	3	0
73	20231226	20150	20150	20150	20150	1	20150	00	0.00	N	3	0
74	20231218	20150	20150	20150	20150	2	40300	00	0.00	N	3	0
75	20231211	20150	20150	20150	20150	1	20150	00	0.00	N	3	0
76	20231204	20150	19600	20150	19600	1	20150	00	0.00	N	2	550
77	20231127	19600	19600	19600	19600	0	0	00	0.00	N	3	0
78	20231120	19600	19600	19600	19600	0	0	00	0.00	N	3	0
79	20231113	19600	19600	19600	19600	0	0	00	0.00	N	3	0
80	20231106	19600	19050	19600	19050	1	19600	00	0.00	N	2	550
81	20231030	19050	19050	19050	19050	0	0	00	0.00	N	3	0
82	20231023	19050	19010	19050	19010	5	95250	00	0.00	N	2	40
83	20231016	19010	18500	19010	18500	5	95000	00	0.00	N	2	560
84	20231010	18450	17920	18450	17920	3	55350	00	0.00	N	2	530
85	20231004	17920	17920	17920	17920	0	0	00	0.00	N	3	0
86	20230925	17920	17920	17920	17920	0	0	00	0.00	N	3	0
87	20230918	17920	17920	17920	17920	0	0	00	0.00	N	3	0
88	20230911	17920	17920	17920	17920	0	0	00	0.00	N	3	0
89	20230904	17920	17920	17920	17920	0	0	00	0.00	N	3	0
90	20230828	17920	17920	17920	17920	0	0	00	0.00	N	3	0
91	20230821	17920	17920	17920	17920	0	0	00	0.00	N	3	0
92	20230814	17920	17920	17920	17920	0	0	00	0.00	N	3	0
93	20230807	17920	17920	17920	17920	0	0	00	0.00	N	3	0
94	20230731	17920	17920	17920	17920	0	0	00	0.00	N	3	0
95	20230724	17920	17920	17920	17920	0	0	00	0.00	N	3	0
96	20230717	17920	19000	19000	17920	200	3637000	00	0.00	N	5	-1080
97	20230710	19000	19000	19000	19000	0	0	00	0.00	N	3	0
98	20230703	19000	19000	19000	19000	0	0	00	0.00	N	3	0
99	20230626	19000	19000	19000	19000	0	0	00	0.00	N	3	0
100	20230619	19000	19000	19000	19000	0	0	00	0.00	N	3	0
101	20230612	19000	19000	19000	19000	0	0	00	0.00	N	2	1500
102	20230605	17500	17500	17500	17500	0	0	00	0.00	N	3	0
103	20230530	17500	17500	17500	17500	0	0	00	0.00	N	3	0
104	20230522	17500	17500	17500	17500	0	0	00	0.00	N	3	0
105	20230518	17500	17500	17500	17500	0	0	00	0.00	N	2	17500