KissMeData/038340/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250120	1233	1233	1233	1233	0	0	00	0.00	N	3	0
3	20250113	1233	1233	1233	1233	0	0	00	0.00	N	3	0
4	20250106	1233	1233	1233	1233	0	0	00	0.00	N	3	0
5	20241230	1233	1233	1233	1233	0	0	00	0.00	N	3	0
6	20241223	1233	1233	1233	1233	0	0	00	0.00	N	3	0
7	20241216	1233	1233	1233	1233	0	0	00	0.00	N	3	0
8	20241209	1233	1233	1233	1233	0	0	00	0.00	N	3	0
9	20241202	1233	1233	1233	1233	0	0	00	0.00	N	3	0
10	20241125	1233	1233	1233	1233	0	0	00	0.00	N	3	0
11	20241118	1233	1233	1233	1233	0	0	00	0.00	N	3	0
12	20241111	1233	1233	1233	1233	0	0	00	0.00	N	3	0
13	20241104	1233	1233	1233	1233	0	0	00	0.00	N	3	0
14	20241028	1233	1233	1233	1233	0	0	00	0.00	N	3	0
15	20241021	1233	1233	1233	1233	0	0	00	0.00	N	3	0
16	20241014	1233	1233	1233	1233	0	0	00	0.00	N	3	0
17	20241007	1233	1233	1233	1233	0	0	00	0.00	N	3	0
18	20240930	1233	1233	1233	1233	0	0	00	0.00	N	3	0
19	20240923	1233	1233	1233	1233	0	0	00	0.00	N	3	0
20	20240919	1233	1233	1233	1233	0	0	00	0.00	N	3	0
21	20240909	1233	1233	1233	1233	0	0	00	0.00	N	3	0
22	20240902	1233	1233	1233	1233	0	0	00	0.00	N	3	0
23	20240826	1233	1233	1233	1233	0	0	00	0.00	N	3	0
24	20240819	1233	1233	1233	1233	0	0	00	0.00	N	3	0
25	20240812	1233	1233	1233	1233	0	0	00	0.00	N	3	0
26	20240805	1233	1233	1233	1233	0	0	00	0.00	N	3	0
27	20240729	1233	1233	1233	1233	0	0	00	0.00	N	3	0
28	20240722	1233	1233	1233	1233	0	0	00	0.00	N	3	0
29	20240715	1233	1233	1233	1233	0	0	00	0.00	N	3	0
30	20240708	1233	1233	1233	1233	0	0	00	0.00	N	3	0
31	20240701	1233	1233	1233	1233	0	0	00	0.00	N	3	0
32	20240624	1233	1233	1233	1233	0	0	00	0.00	N	3	0
33	20240617	1233	1233	1233	1233	0	0	00	0.00	N	3	0
34	20240610	1233	1233	1233	1233	0	0	00	0.00	N	3	0
35	20240603	1233	1233	1233	1233	0	0	00	0.00	N	3	0
36	20240527	1233	1232	1233	1232	0	0	00	0.00	N	2	1
37	20240520	1232	1232	1232	1232	0	0	00	0.00	N	3	0
38	20240513	1232	1232	1232	1232	0	0	00	0.00	N	3	0
39	20240507	1232	1232	1232	1232	0	0	00	0.00	N	3	0
40	20240429	1232	1232	1232	1232	0	0	00	0.00	N	3	0
41	20240422	1232	1232	1232	1232	0	0	00	0.00	N	3	0
42	20240415	1232	1232	1232	1232	0	0	00	0.00	N	3	0
43	20240408	1232	1232	1232	1232	0	0	00	0.00	N	3	0
44	20240401	1232	1232	1232	1232	0	0	00	0.00	N	3	0
45	20240325	1232	1232	1232	1232	0	0	00	0.00	N	3	0
46	20240318	1232	1232	1232	1232	0	0	00	0.00	N	3	0
47	20240311	1232	1232	1232	1232	0	0	00	0.00	N	3	0
48	20240304	1232	1232	1232	1232	0	0	00	0.00	N	3	0
49	20240226	1232	1232	1232	1232	0	0	00	0.00	N	3	0
50	20240219	1232	1232	1232	1232	0	0	00	0.00	N	3	0
51	20240213	1232	1232	1232	1232	0	0	00	0.00	N	3	0
52	20240205	1232	1232	1232	1232	0	0	00	0.00	N	3	0
53	20240129	1232	1232	1232	1232	0	0	00	0.00	N	3	0
54	20240122	1232	1232	1232	1232	0	0	00	0.00	N	3	0
55	20240115	1232	1232	1232	1232	0	0	00	0.00	N	3	0
56	20240108	1232	1232	1232	1232	0	0	00	0.00	N	3	0
57	20240102	1232	1232	1232	1232	0	0	00	0.00	N	3	0
58	20231226	1232	1232	1232	1232	0	0	00	0.00	N	3	0
59	20231218	1232	1232	1232	1232	0	0	00	0.00	N	3	0
60	20231211	1232	1232	1232	1232	0	0	00	0.00	N	3	0
61	20231204	1232	1232	1232	1232	0	0	00	0.00	N	3	0
62	20231127	1232	1232	1232	1232	0	0	00	0.00	N	3	0
63	20231120	1232	1232	1232	1232	0	0	00	0.00	N	3	0
64	20231113	1232	1232	1232	1232	0	0	00	0.00	N	3	0
65	20231106	1232	1232	1232	1232	0	0	00	0.00	N	3	0
66	20231030	1232	1232	1232	1232	0	0	00	0.00	N	3	0
67	20231023	1232	1232	1232	1232	0	0	00	0.00	N	3	0
68	20231016	1232	1232	1232	1232	0	0	00	0.00	N	3	0
69	20231010	1232	1232	1232	1232	0	0	00	0.00	N	3	0
70	20231004	1232	1232	1232	1232	0	0	00	0.00	N	3	0
71	20230925	1232	1232	1232	1232	0	0	00	0.00	N	3	0
72	20230918	1232	1232	1232	1232	0	0	00	0.00	N	3	0
73	20230911	1232	1232	1232	1232	0	0	00	0.00	N	3	0
74	20230904	1232	1232	1232	1232	0	0	00	0.00	N	3	0
75	20230828	1232	1232	1232	1232	0	0	00	0.00	N	3	0
76	20230821	1232	1232	1232	1232	0	0	00	0.00	N	3	0
77	20230814	1232	1232	1232	1232	0	0	00	0.00	N	3	0
78	20230807	1232	1232	1232	1232	0	0	00	0.00	N	3	0
79	20230731	1232	1232	1232	1232	0	0	00	0.00	N	3	0
80	20230724	1232	1232	1232	1232	0	0	00	0.00	N	3	0
81	20230717	1232	1232	1232	1232	0	0	00	0.00	N	3	0
82	20230710	1232	1232	1232	1232	0	0	00	0.00	N	3	0
83	20230703	1232	1232	1232	1232	0	0	00	0.00	N	3	0
84	20230626	1232	1232	1232	1232	0	0	00	0.00	N	3	0
85	20230619	1232	1232	1232	1232	0	0	00	0.00	N	3	0
86	20230612	1232	1232	1232	1232	0	0	00	0.00	N	3	0
87	20230605	1232	1232	1232	1232	0	0	00	0.00	N	3	0
88	20230530	1232	1232	1232	1232	0	0	00	0.00	N	3	0
89	20230522	1232	1232	1232	1232	0	0	00	0.00	N	3	0
90	20230515	1232	1232	1232	1232	0	0	00	0.00	N	3	0
91	20230508	1232	1232	1232	1232	0	0	00	0.00	N	3	0
92	20230502	1232	1232	1232	1232	0	0	00	0.00	N	3	0
93	20230424	1232	1232	1232	1232	0	0	00	0.00	N	3	0
94	20230417	1232	1232	1232	1232	0	0	00	0.00	N	3	0
95	20230410	1232	1232	1232	1232	0	0	00	0.00	N	3	0
96	20230403	1232	1232	1232	1232	0	0	00	0.00	N	3	0
97	20230327	1232	1232	1232	1232	0	0	00	0.00	N	3	0
98	20230320	1232	1232	1232	1232	0	0	00	0.00	N	3	0
99	20230313	1232	1232	1232	1232	0	0	00	0.00	N	3	0
100	20230306	1232	1232	1232	1232	0	0	00	0.00	N	3	0
101	20230227	1232	1232	1232	1232	0	0	00	0.00	N	3	0
102	20230220	1232	1232	1232	1232	0	0	00	0.00	N	3	0
103	20230213	1232	1232	1232	1232	0	0	00	0.00	N	3	0
104	20230206	1232	1232	1232	1232	0	0	00	0.00	N	3	0
105	20230130	1232	1232	1232	1232	0	0	00	0.00	N	3	0
106	20230125	1232	1232	1232	1232	0	0	00	0.00	N	3	0
107	20230116	1232	1232	1232	1232	0	0	00	0.00	N	3	0
108	20230109	1232	1232	1232	1232	0	0	00	0.00	N	3	0
109	20230102	1232	1232	1232	1232	0	0	00	0.00	N	3	0
110	20221226	1232	1232	1232	1232	0	0	00	0.00	N	3	0
111	20221219	1232	1232	1232	1232	0	0	00	0.00	N	3	0
112	20221212	1232	1232	1232	1232	0	0	00	0.00	N	3	0
113	20221205	1232	1232	1232	1232	0	0	00	0.00	N	3	0
114	20221128	1232	1232	1232	1232	0	0	00	0.00	N	3	0
115	20221121	1232	1232	1232	1232	0	0	00	0.00	N	3	0
116	20221114	1232	1232	1232	1232	0	0	00	0.00	N	3	0
117	20221107	1232	1232	1232	1232	0	0	00	0.00	N	3	0
118	20221031	1232	1232	1232	1232	0	0	00	0.00	N	3	0
119	20221024	1232	1232	1232	1232	0	0	00	0.00	N	3	0
120	20221017	1232	1232	1232	1232	0	0	00	0.00	N	3	0
121	20221011	1232	1232	1232	1232	0	0	00	0.00	N	3	0
122	20221004	1232	1232	1232	1232	0	0	00	0.00	N	3	0
123	20220926	1232	1232	1232	1232	0	0	00	0.00	N	3	0
124	20220919	1232	1232	1232	1232	0	0	00	0.00	N	3	0
125	20220913	1232	1232	1232	1232	0	0	00	0.00	N	3	0
126	20220905	1232	1232	1232	1232	0	0	00	0.00	N	3	0
127	20220829	1232	1232	1232	1232	0	0	00	0.00	N	3	0
128	20220822	1232	1232	1232	1232	0	0	00	0.00	N	3	0
129	20220816	1232	1232	1232	1232	0	0	00	0.00	N	3	0
130	20220808	1232	1232	1232	1232	0	0	00	0.00	N	3	0
131	20220801	1232	1232	1232	1232	0	0	00	0.00	N	3	0
132	20220725	1232	1232	1232	1232	0	0	00	0.00	N	3	0
133	20220718	1232	1232	1232	1232	0	0	00	0.00	N	3	0
134	20220711	1232	1232	1232	1232	0	0	00	0.00	N	3	0
135	20220704	1232	1232	1232	1232	0	0	00	0.00	N	3	0
136	20220627	1232	1232	1232	1232	0	0	00	0.00	N	3	0
137	20220620	1282	1282	1282	1282	0	0	00	0.00	N	3	0
138	20220613	1282	1282	1282	1282	0	0	00	0.00	N	3	0
139	20220607	1282	1282	1282	1282	0	0	00	0.00	N	3	0
140	20220530	1282	1282	1282	1282	0	0	00	0.00	N	3	0
141	20220523	1282	1282	1282	1282	0	0	00	0.00	N	3	0
142	20220516	1282	1282	1282	1282	0	0	00	0.00	N	3	0
143	20220509	1282	1282	1282	1282	0	0	00	0.00	N	3	0
144	20220502	1282	1282	1282	1282	0	0	00	0.00	N	3	0
145	20220425	1282	1282	1282	1282	0	0	00	0.00	N	3	0
146	20220418	1282	1282	1282	1282	0	0	00	0.00	N	3	0
147	20220411	1282	1282	1282	1282	0	0	00	0.00	N	3	0
148	20220404	1282	1282	1282	1282	0	0	00	0.00	N	3	0
149	20220328	1282	1282	1282	1282	0	0	00	0.00	N	3	0
150	20220321	1282	1282	1282	1282	0	0	00	0.00	N	3	0
151	20220314	1282	1282	1282	1282	0	0	00	0.00	N	3	0
152	20220307	1282	1282	1282	1282	0	0	00	0.00	N	3	0
153	20220228	1282	1282	1282	1282	0	0	00	0.00	N	3	0
154	20220221	1282	1282	1282	1282	0	0	00	0.00	N	3	0
155	20220214	1282	1282	1282	1282	0	0	00	0.00	N	3	0
156	20220207	1282	1282	1282	1282	0	0	00	0.00	N	3	0
157	20220203	1282	1282	1282	1282	0	0	00	0.00	N	3	0
158	20220124	1282	1282	1282	1282	0	0	00	0.00	N	3	0
159	20220117	1282	1282	1282	1282	0	0	00	0.00	N	3	0
160	20220110	1282	1282	1282	1282	0	0	00	0.00	N	3	0
161	20220103	1282	1282	1282	1282	0	0	00	0.00	N	3	0
162	20211227	1282	1282	1282	1282	0	0	00	0.00	N	3	0
163	20211220	1282	1282	1282	1282	0	0	00	0.00	N	3	0
164	20211213	1282	1282	1282	1282	0	0	00	0.00	N	3	0
165	20211206	1282	1282	1282	1282	0	0	00	0.00	N	3	0
166	20211129	1282	1282	1282	1282	0	0	00	0.00	N	3	0
167	20211122	1282	1282	1282	1282	0	0	00	0.00	N	3	0
168	20211115	1282	1282	1282	1282	0	0	00	0.00	N	3	0
169	20211108	1282	1282	1282	1282	0	0	00	0.00	N	3	0
170	20211101	1282	1282	1282	1282	0	0	00	0.00	N	3	0
171	20211025	1282	1282	1282	1282	0	0	00	0.00	N	3	0
172	20211018	1282	1282	1282	1282	0	0	00	0.00	N	3	0
173	20211012	1282	1282	1282	1282	0	0	00	0.00	N	3	0
174	20211005	1282	1282	1282	1282	0	0	00	0.00	N	3	0
175	20210927	1282	1282	1282	1282	0	0	00	0.00	N	3	0
176	20210923	1282	1282	1282	1282	0	0	00	0.00	N	3	0
177	20210913	1282	1282	1282	1282	0	0	00	0.00	N	3	0
178	20210906	1282	1282	1282	1282	0	0	00	0.00	N	3	0
179	20210830	1282	1282	1282	1282	0	0	00	0.00	N	3	0
180	20210823	1282	1282	1282	1282	0	0	00	0.00	N	3	0
181	20210817	1362	1362	1362	1362	0	0	00	0.00	N	3	0
182	20210809	1362	1362	1362	1362	0	0	00	0.00	N	3	0
183	20210802	1362	1362	1362	1362	0	0	00	0.00	N	3	0
184	20210726	1362	1362	1362	1362	0	0	00	0.00	N	3	0
185	20210719	1362	1362	1362	1362	0	0	00	0.00	N	3	0
186	20210712	1362	1362	1362	1362	0	0	00	0.00	N	3	0