KissMeData/456700/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	14500	14500	14500	14500	10	145000	00	0.00	N	3	0
3	20250414	14500	14500	14500	14500	0	0	00	0.00	N	3	0
4	20250407	14500	15000	15000	14500	100	1450000	00	0.00	N	5	-500
5	20250331	15000	15000	15000	15000	0	0	00	0.00	N	3	0
6	20250324	15000	15000	15000	15000	0	0	00	0.00	N	3	0
7	20250317	15000	15000	15000	15000	0	0	00	0.00	N	3	0
8	20250310	15000	15000	15000	15000	0	0	00	0.00	N	5	-130
9	20250304	15130	15130	15130	15130	0	0	00	0.00	N	3	0
10	20250224	15130	15130	15130	15130	0	0	00	0.00	N	3	0
11	20250217	15130	18000	18000	15130	12	181560	00	0.00	N	5	-2870
12	20250210	18000	18000	18000	18000	0	0	00	0.00	N	3	0
13	20250203	18000	18540	18540	18000	100	1800000	00	0.00	N	5	-540
14	20250131	18540	18540	18540	18540	0	0	00	0.00	N	3	0
15	20250120	18540	18540	18540	18540	0	0	00	0.00	N	3	0
16	20250113	18540	18540	18540	18540	0	0	00	0.00	N	3	0
17	20250106	18540	18800	18800	18540	100	1854000	00	0.00	N	5	-260
18	20241230	18800	18800	18800	18800	0	0	00	0.00	N	3	0
19	20241223	18800	18800	18800	18800	0	0	00	0.00	N	3	0
20	20241216	18800	18800	18800	18800	0	0	00	0.00	N	3	0
21	20241209	18800	18800	18800	18800	0	0	00	0.00	N	3	0
22	20241202	18800	19000	19000	18800	0	0	00	0.00	N	5	-200
23	20241125	19000	19000	19000	19000	0	0	00	0.00	N	3	0
24	20241118	19000	19000	19000	19000	0	0	00	0.00	N	3	0
25	20241111	19000	19100	19100	19000	0	0	00	0.00	N	5	-100
26	20241104	19100	19100	19100	19100	0	0	00	0.00	N	3	0
27	20241028	19100	19100	19100	19100	0	0	00	0.00	N	3	0
28	20241021	19100	19100	19100	19100	10	191000	00	0.00	N	5	-100
29	20241014	19200	19600	19600	19200	0	0	00	0.00	N	5	-400
30	20241007	19600	19700	19700	19600	0	0	00	0.00	N	5	-100
31	20240930	19700	19700	19700	19700	0	0	00	0.00	N	3	0
32	20240923	19700	19800	19800	19700	10	198000	00	0.00	N	5	-100
33	20240919	19800	19800	19800	19800	0	0	00	0.00	N	3	0
34	20240909	19800	19800	19800	19800	0	0	00	0.00	N	5	-150
35	20240902	19950	19950	19950	19950	0	0	00	0.00	N	3	0
36	20240826	19950	19400	19950	19400	1	19950	00	0.00	N	2	550
37	20240819	19400	19400	19400	19400	0	0	00	0.00	N	3	0
38	20240812	19400	19400	19400	19400	0	0	00	0.00	N	3	0
39	20240805	19400	19400	19400	19400	0	0	00	0.00	N	3	0
40	20240729	19400	19400	19400	19400	0	0	00	0.00	N	3	0
41	20240722	19400	19400	19400	19400	0	0	00	0.00	N	3	0
42	20240715	19400	19400	19400	19400	0	0	00	0.00	N	3	0
43	20240708	19400	19950	19950	19400	80	1579500	00	0.00	N	5	-800
44	20240701	20200	20500	20500	20200	100	2050000	00	0.00	N	5	-900
45	20240624	21100	22900	22900	21100	300	6510000	00	0.00	N	5	-1800
46	20240617	22900	23550	23550	22850	100	2285700	00	0.00	N	5	-650
47	20240610	23550	23550	23550	23550	0	0	00	0.00	N	3	0
48	20240603	23550	23550	23550	23550	0	0	00	0.00	N	3	0
49	20240527	23550	23550	23550	23550	0	0	00	0.00	N	3	0
50	20240520	23550	23550	23550	23550	0	0	00	0.00	N	3	0
51	20240513	23550	23550	23550	23550	0	0	00	0.00	N	3	0
52	20240507	23550	23550	23550	23550	0	0	00	0.00	N	3	0
53	20240429	23550	23550	23550	23550	0	0	00	0.00	N	3	0
54	20240422	23550	23550	23550	23550	0	0	00	0.00	N	3	0
55	20240415	23550	23550	23550	23550	0	0	00	0.00	N	3	0
56	20240408	23550	23550	23550	23550	100	2355000	00	0.00	N	5	-700
57	20240401	24250	25000	25000	24250	100	2425000	00	0.00	N	5	-750
58	20240325	25000	25000	25000	25000	0	0	00	0.00	N	3	0
59	20240318	25000	25000	25000	25000	0	0	00	0.00	N	3	0
60	20240311	25000	25000	25000	25000	0	0	00	0.00	N	3	0
61	20240304	25000	25000	25000	25000	0	0	00	0.00	N	3	0
62	20240226	25000	25000	25000	25000	0	0	00	0.00	N	3	0
63	20240219	25000	25000	25000	25000	0	0	00	0.00	N	3	0
64	20240213	25000	25000	25000	25000	0	0	00	0.00	N	3	0
65	20240205	25000	25000	25000	25000	0	0	00	0.00	N	3	0
66	20240129	25000	25000	25000	25000	0	0	00	0.00	N	3	0
67	20240122	25000	25000	25000	25000	0	0	00	0.00	N	3	0
68	20240115	25000	25000	25000	25000	0	0	00	0.00	N	3	0
69	20240108	25000	25000	25000	25000	0	0	00	0.00	N	3	0
70	20240102	25000	25000	25000	25000	0	0	00	0.00	N	3	0
71	20231226	25000	25000	25000	25000	0	0	00	0.00	N	3	0
72	20231218	25000	25000	25000	25000	0	0	00	0.00	N	3	0
73	20231211	25000	25000	25000	25000	0	0	00	0.00	N	3	0
74	20231204	25000	25000	25000	25000	0	0	00	0.00	N	3	0
75	20231127	25000	25000	25000	25000	0	0	00	0.00	N	3	0
76	20231120	25000	25000	25000	25000	0	0	00	0.00	N	3	0
77	20231113	25000	25000	25000	25000	0	0	00	0.00	N	3	0
78	20231106	25000	25000	25000	25000	0	0	00	0.00	N	3	0
79	20231030	25000	25000	25000	25000	0	0	00	0.00	N	3	0
80	20231023	25000	25000	25000	25000	0	0	00	0.00	N	3	0
81	20231016	25000	25000	25000	25000	0	0	00	0.00	N	3	0
82	20231010	25000	25000	25000	25000	0	0	00	0.00	N	3	0
83	20231004	25000	25000	25000	25000	0	0	00	0.00	N	3	0
84	20230925	25000	25000	25000	25000	0	0	00	0.00	N	3	0
85	20230918	25000	25000	25000	25000	0	0	00	0.00	N	3	0
86	20230911	25000	25000	25000	25000	0	0	00	0.00	N	3	0
87	20230904	25000	25000	25000	25000	0	0	00	0.00	N	3	0
88	20230828	25000	25000	25000	25000	0	0	00	0.00	N	3	0
89	20230821	25000	25000	25000	25000	0	0	00	0.00	N	3	0
90	20230814	25000	25000	25000	25000	0	0	00	0.00	N	3	0
91	20230807	25000	25000	25000	25000	0	0	00	0.00	N	3	0
92	20230731	25000	25000	25000	25000	0	0	00	0.00	N	3	0
93	20230726	25000	25000	25000	25000	3	75000	00	0.00	N	2	25000