KissMeData/446600/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	6400	6400	6400	6400	0	0	00	0.00	N	3	0
3	20241111	6400	6400	6400	6400	0	0	00	0.00	N	3	0
4	20241104	6400	6400	6400	6400	0	0	00	0.00	N	3	0
5	20241028	6400	6400	6400	6400	0	0	00	0.00	N	3	0
6	20241021	6400	6340	6400	6340	0	0	00	0.00	N	2	60
7	20241014	6340	6340	6340	6340	0	0	00	0.00	N	3	0
8	20241007	6340	6340	6340	6340	0	0	00	0.00	N	3	0
9	20240930	6340	6340	6340	6340	0	0	00	0.00	N	3	0
10	20240923	6340	6340	6340	6340	0	0	00	0.00	N	3	0
11	20240919	6340	6340	6340	6340	0	0	00	0.00	N	3	0
12	20240909	6340	6340	6340	6340	0	0	00	0.00	N	3	0
13	20240902	6340	6340	6340	6340	0	0	00	0.00	N	3	0
14	20240826	6340	6340	6340	6340	0	0	00	0.00	N	3	0
15	20240819	6340	6340	6340	6340	0	0	00	0.00	N	3	0
16	20240812	6340	6340	6340	6340	0	0	00	0.00	N	3	0
17	20240805	6340	6340	6340	6340	0	0	00	0.00	N	3	0
18	20240729	6340	6340	6340	6340	0	0	00	0.00	N	3	0
19	20240722	6340	6340	6340	6340	0	0	00	0.00	N	3	0
20	20240715	6340	6340	6340	6340	0	0	00	0.00	N	3	0
21	20240708	6340	6340	6340	6340	0	0	00	0.00	N	3	0
22	20240701	6340	6340	6340	6340	0	0	00	0.00	N	3	0
23	20240624	6340	6340	6340	6340	0	0	00	0.00	N	3	0
24	20240617	6340	6340	6340	6340	0	0	00	0.00	N	3	0
25	20240610	6340	6340	6340	6340	0	0	00	0.00	N	3	0
26	20240603	6340	6340	6340	6340	0	0	00	0.00	N	3	0
27	20240527	6340	6340	6340	6340	0	0	00	0.00	N	3	0
28	20240520	6340	6340	6340	6340	0	0	00	0.00	N	3	0
29	20240513	6340	6340	6340	6340	0	0	00	0.00	N	3	0
30	20240507	6340	6340	6340	6340	0	0	00	0.00	N	3	0
31	20240429	6340	6340	6340	6340	0	0	00	0.00	N	3	0
32	20240422	6340	6340	6340	6340	0	0	00	0.00	N	3	0
33	20240415	6340	6340	6340	6340	0	0	00	0.00	N	3	0
34	20240408	6340	6340	6340	6340	0	0	00	0.00	N	3	0
35	20240401	6340	6340	6340	6340	0	0	00	0.00	N	3	0
36	20240325	6340	6340	6340	6340	0	0	00	0.00	N	3	0
37	20240318	6340	6340	6340	6340	0	0	00	0.00	N	3	0
38	20240311	6340	6340	6340	6340	0	0	00	0.00	N	3	0
39	20240304	6340	6340	6340	6340	0	0	00	0.00	N	3	0
40	20240226	6340	6340	6340	6340	0	0	00	0.00	N	3	0
41	20240219	6340	6340	6340	6340	0	0	00	0.00	N	3	0
42	20240213	6340	8640	8640	6340	61	387430	00	0.00	N	5	-3240
43	20240205	9580	13050	13050	9580	61	717970	00	0.00	N	5	-4900
44	20240129	14480	15870	16100	11910	87	1079010	00	0.00	N	5	-1420
45	20240122	15900	22000	22000	15900	5	85100	00	0.00	N	5	-6100
46	20240115	22000	22000	22000	22000	0	0	00	0.00	N	3	0
47	20240108	22000	22000	22000	22000	0	0	00	0.00	N	3	0
48	20240102	22000	22000	22000	22000	0	0	00	0.00	N	3	0
49	20231226	22000	22000	22000	22000	0	0	00	0.00	N	3	0
50	20231218	22000	22000	22000	22000	0	0	00	0.00	N	3	0
51	20231211	22000	22000	22000	22000	0	0	00	0.00	N	3	0
52	20231204	22000	22000	22000	22000	0	0	00	0.00	N	3	0
53	20231127	22000	22000	22000	22000	0	0	00	0.00	N	3	0
54	20231120	22000	22000	22000	22000	0	0	00	0.00	N	3	0
55	20231113	22000	22000	22000	22000	0	0	00	0.00	N	3	0
56	20231106	22000	22000	22000	22000	0	0	00	0.00	N	3	0
57	20231030	22000	22000	22000	22000	0	0	00	0.00	N	3	0
58	20231023	22000	22000	22000	22000	0	0	00	0.00	N	3	0
59	20231016	22000	22000	22000	22000	0	0	00	0.00	N	3	0
60	20231010	22000	22000	22000	22000	0	0	00	0.00	N	3	0
61	20231004	22000	22000	22000	22000	0	0	00	0.00	N	3	0
62	20230925	22000	22000	22000	22000	0	0	00	0.00	N	3	0
63	20230918	22000	22000	22000	22000	22	484000	00	0.00	N	3	0
64	20230911	22000	22000	22000	22000	0	0	00	0.00	N	3	0
65	20230904	22000	22000	22000	22000	0	0	00	0.00	N	3	0
66	20230828	22000	22000	22000	22000	0	0	00	0.00	N	3	0
67	20230821	22000	23000	23000	22000	23	506000	00	0.00	N	5	-1000
68	20230814	23000	23000	23000	23000	0	0	00	0.00	N	3	0
69	20230807	23000	23000	23000	23000	0	0	00	0.00	N	3	0
70	20230731	23000	23000	23000	23000	0	0	00	0.00	N	3	0
71	20230724	23000	23000	23000	23000	0	0	00	0.00	N	3	0
72	20230717	23000	23000	23000	23000	0	0	00	0.00	N	3	0
73	20230710	23000	23000	23000	23000	43	989000	00	0.00	N	5	-1600
74	20230703	24600	24600	24600	24600	0	0	00	0.00	N	3	0
75	20230626	24600	24600	24600	24600	0	0	00	0.00	N	3	0
76	20230619	24600	24600	24600	24600	0	0	00	0.00	N	3	0
77	20230612	24600	24600	24600	24600	0	0	00	0.00	N	2	2450
78	20230605	22150	22150	22150	22150	0	0	00	0.00	N	3	0
79	20230530	22150	22150	22150	22150	0	0	00	0.00	N	3	0
80	20230522	22150	22150	22150	22150	0	0	00	0.00	N	3	0
81	20230515	22150	22150	22150	22150	0	0	00	0.00	N	3	0
82	20230508	22150	22150	22150	22150	0	0	00	0.00	N	3	0
83	20230502	22150	22200	22200	22150	10	221750	00	0.00	N	5	-100
84	20230424	22250	22300	22300	22250	5	111250	00	0.00	N	5	-50
85	20230417	22300	22450	22450	22300	15	335250	00	0.00	N	5	-150
86	20230410	22450	22500	22500	22450	5	112250	00	0.00	N	5	-50
87	20230403	22500	22500	22500	22500	0	0	00	0.00	N	3	0
88	20230327	22500	22500	22500	22500	0	0	00	0.00	N	3	0
89	20230320	22500	22500	22500	22500	0	0	00	0.00	N	3	0
90	20230313	22500	22500	22500	22500	0	0	00	0.00	N	3	0
91	20230306	22500	22500	22500	22500	0	0	00	0.00	N	3	0
92	20230227	22500	22500	22500	22500	0	0	00	0.00	N	3	0
93	20230220	22500	22500	22500	22500	0	0	00	0.00	N	3	0
94	20230213	22500	22500	22500	22500	0	0	00	0.00	N	3	0
95	20230206	22500	22500	22500	22500	0	0	00	0.00	N	3	0
96	20230130	22500	22500	22500	22500	0	0	00	0.00	N	3	0
97	20230125	22500	22500	22500	22500	6	135000	00	0.00	N	3	0
98	20230116	22500	22500	22500	22500	0	0	00	0.00	N	3	0
99	20230109	22500	22500	22500	22500	0	0	00	0.00	N	3	0
100	20230102	22500	22500	22500	22500	0	0	00	0.00	N	3	0
101	20221226	22500	22000	22500	22000	0	0	00	0.00	N	2	500
102	20221223	22000	22000	22000	22000	0	0	00	0.00	N	2	22000