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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241111	19000	19100	19100	19000	0	0	00	0.00	N	5	-100
3	20241104	19100	19100	19100	19100	0	0	00	0.00	N	3	0
4	20241028	19100	19100	19100	19100	0	0	00	0.00	N	3	0
5	20241021	19100	19100	19100	19100	10	191000	00	0.00	N	5	-100
6	20241014	19200	19600	19600	19200	0	0	00	0.00	N	5	-400
7	20241007	19600	19700	19700	19600	0	0	00	0.00	N	5	-100
8	20240930	19700	19700	19700	19700	0	0	00	0.00	N	3	0
9	20240923	19700	19800	19800	19700	10	198000	00	0.00	N	5	-100
10	20240919	19800	19800	19800	19800	0	0	00	0.00	N	3	0
11	20240909	19800	19800	19800	19800	0	0	00	0.00	N	5	-150
12	20240902	19950	19950	19950	19950	0	0	00	0.00	N	3	0
13	20240826	19950	19400	19950	19400	1	19950	00	0.00	N	2	550
14	20240819	19400	19400	19400	19400	0	0	00	0.00	N	3	0
15	20240812	19400	19400	19400	19400	0	0	00	0.00	N	3	0
16	20240805	19400	19400	19400	19400	0	0	00	0.00	N	3	0
17	20240729	19400	19400	19400	19400	0	0	00	0.00	N	3	0
18	20240722	19400	19400	19400	19400	0	0	00	0.00	N	3	0
19	20240715	19400	19400	19400	19400	0	0	00	0.00	N	3	0
20	20240708	19400	19950	19950	19400	80	1579500	00	0.00	N	5	-800
21	20240701	20200	20500	20500	20200	100	2050000	00	0.00	N	5	-900
22	20240624	21100	22900	22900	21100	300	6510000	00	0.00	N	5	-1800
23	20240617	22900	23550	23550	22850	100	2285700	00	0.00	N	5	-650
24	20240610	23550	23550	23550	23550	0	0	00	0.00	N	3	0
25	20240603	23550	23550	23550	23550	0	0	00	0.00	N	3	0
26	20240527	23550	23550	23550	23550	0	0	00	0.00	N	3	0
27	20240520	23550	23550	23550	23550	0	0	00	0.00	N	3	0
28	20240513	23550	23550	23550	23550	0	0	00	0.00	N	3	0
29	20240507	23550	23550	23550	23550	0	0	00	0.00	N	3	0
30	20240429	23550	23550	23550	23550	0	0	00	0.00	N	3	0
31	20240422	23550	23550	23550	23550	0	0	00	0.00	N	3	0
32	20240415	23550	23550	23550	23550	0	0	00	0.00	N	3	0
33	20240408	23550	23550	23550	23550	100	2355000	00	0.00	N	5	-700
34	20240401	24250	25000	25000	24250	100	2425000	00	0.00	N	5	-750
35	20240325	25000	25000	25000	25000	0	0	00	0.00	N	3	0
36	20240318	25000	25000	25000	25000	0	0	00	0.00	N	3	0
37	20240311	25000	25000	25000	25000	0	0	00	0.00	N	3	0
38	20240304	25000	25000	25000	25000	0	0	00	0.00	N	3	0
39	20240226	25000	25000	25000	25000	0	0	00	0.00	N	3	0
40	20240219	25000	25000	25000	25000	0	0	00	0.00	N	3	0
41	20240213	25000	25000	25000	25000	0	0	00	0.00	N	3	0
42	20240205	25000	25000	25000	25000	0	0	00	0.00	N	3	0
43	20240129	25000	25000	25000	25000	0	0	00	0.00	N	3	0
44	20240122	25000	25000	25000	25000	0	0	00	0.00	N	3	0
45	20240115	25000	25000	25000	25000	0	0	00	0.00	N	3	0
46	20240108	25000	25000	25000	25000	0	0	00	0.00	N	3	0
47	20240102	25000	25000	25000	25000	0	0	00	0.00	N	3	0
48	20231226	25000	25000	25000	25000	0	0	00	0.00	N	3	0
49	20231218	25000	25000	25000	25000	0	0	00	0.00	N	3	0
50	20231211	25000	25000	25000	25000	0	0	00	0.00	N	3	0
51	20231204	25000	25000	25000	25000	0	0	00	0.00	N	3	0
52	20231127	25000	25000	25000	25000	0	0	00	0.00	N	3	0
53	20231120	25000	25000	25000	25000	0	0	00	0.00	N	3	0
54	20231113	25000	25000	25000	25000	0	0	00	0.00	N	3	0
55	20231106	25000	25000	25000	25000	0	0	00	0.00	N	3	0
56	20231030	25000	25000	25000	25000	0	0	00	0.00	N	3	0
57	20231023	25000	25000	25000	25000	0	0	00	0.00	N	3	0
58	20231016	25000	25000	25000	25000	0	0	00	0.00	N	3	0
59	20231010	25000	25000	25000	25000	0	0	00	0.00	N	3	0
60	20231004	25000	25000	25000	25000	0	0	00	0.00	N	3	0
61	20230925	25000	25000	25000	25000	0	0	00	0.00	N	3	0
62	20230918	25000	25000	25000	25000	0	0	00	0.00	N	3	0
63	20230911	25000	25000	25000	25000	0	0	00	0.00	N	3	0
64	20230904	25000	25000	25000	25000	0	0	00	0.00	N	3	0
65	20230828	25000	25000	25000	25000	0	0	00	0.00	N	3	0
66	20230821	25000	25000	25000	25000	0	0	00	0.00	N	3	0
67	20230814	25000	25000	25000	25000	0	0	00	0.00	N	3	0
68	20230807	25000	25000	25000	25000	0	0	00	0.00	N	3	0
69	20230731	25000	25000	25000	25000	0	0	00	0.00	N	3	0
70	20230726	25000	25000	25000	25000	3	75000	00	0.00	N	2	25000