KissMeData/099520/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250304	1284	1284	1284	1284	0	0	00	0.00	N	3	0
3	20250224	1284	1284	1284	1284	0	0	00	0.00	N	3	0
4	20250217	1284	1284	1284	1284	0	0	00	0.00	N	3	0
5	20250210	1284	1284	1284	1284	0	0	00	0.00	N	3	0
6	20250203	1284	1284	1284	1284	0	0	00	0.00	N	3	0
7	20250131	1284	1284	1284	1284	0	0	00	0.00	N	3	0
8	20250120	1284	1284	1284	1284	0	0	00	0.00	N	3	0
9	20250113	1284	1284	1284	1284	0	0	00	0.00	N	3	0
10	20250106	1284	1284	1284	1284	0	0	00	0.00	N	3	0
11	20241230	1284	1284	1284	1284	0	0	00	0.00	N	3	0
12	20241223	1284	1284	1284	1284	0	0	00	0.00	N	3	0
13	20241216	1284	1284	1284	1284	0	0	00	0.00	N	3	0
14	20241209	1284	1284	1284	1284	0	0	00	0.00	N	3	0
15	20241202	1284	1284	1284	1284	0	0	00	0.00	N	3	0
16	20241125	1284	1284	1284	1284	0	0	00	0.00	N	3	0
17	20241118	1284	1284	1284	1284	0	0	00	0.00	N	3	0
18	20241111	1284	1284	1284	1284	0	0	00	0.00	N	3	0
19	20241104	1284	1284	1284	1284	0	0	00	0.00	N	3	0
20	20241028	1284	1284	1284	1284	0	0	00	0.00	N	3	0
21	20241021	1284	1284	1284	1284	0	0	00	0.00	N	3	0
22	20241014	1284	1284	1284	1284	0	0	00	0.00	N	3	0
23	20241007	1284	1284	1284	1284	0	0	00	0.00	N	3	0
24	20240930	1284	1284	1284	1284	0	0	00	0.00	N	3	0
25	20240923	1284	1284	1284	1284	0	0	00	0.00	N	3	0
26	20240919	1284	1284	1284	1284	0	0	00	0.00	N	3	0
27	20240909	1284	1284	1284	1284	0	0	00	0.00	N	3	0
28	20240902	1284	1284	1284	1284	0	0	00	0.00	N	3	0
29	20240826	1284	1284	1284	1284	0	0	00	0.00	N	3	0
30	20240819	1284	1284	1284	1284	0	0	00	0.00	N	3	0
31	20240812	1284	1284	1284	1284	0	0	00	0.00	N	3	0
32	20240805	1284	1284	1284	1284	0	0	00	0.00	N	3	0
33	20240729	1284	1284	1284	1284	0	0	00	0.00	N	3	0
34	20240722	1284	1284	1284	1284	0	0	00	0.00	N	3	0
35	20240715	1284	1284	1284	1284	0	0	00	0.00	N	3	0
36	20240708	1284	1284	1284	1284	0	0	00	0.00	N	3	0
37	20240701	1284	1284	1284	1284	0	0	00	0.00	N	3	0
38	20240624	1284	1284	1284	1284	0	0	00	0.00	N	3	0
39	20240617	1284	1284	1284	1284	0	0	00	0.00	N	3	0
40	20240610	1284	1284	1284	1284	0	0	00	0.00	N	3	0
41	20240603	1284	1284	1284	1284	0	0	00	0.00	N	3	0
42	20240527	1284	1284	1284	1284	0	0	00	0.00	N	3	0
43	20240520	1284	1284	1284	1284	0	0	00	0.00	N	3	0
44	20240513	1284	1284	1284	1284	0	0	00	0.00	N	3	0
45	20240507	1284	1284	1284	1284	0	0	00	0.00	N	3	0
46	20240429	1284	1284	1284	1284	0	0	00	0.00	N	3	0
47	20240422	1284	1284	1284	1284	0	0	00	0.00	N	3	0
48	20240415	1284	1284	1284	1284	0	0	00	0.00	N	3	0
49	20240408	1284	1284	1284	1284	0	0	00	0.00	N	3	0
50	20240401	1284	1284	1284	1284	0	0	00	0.00	N	3	0
51	20240325	1284	1284	1284	1284	0	0	00	0.00	N	3	0
52	20240318	1284	1284	1284	1284	0	0	00	0.00	N	3	0
53	20240311	1284	1284	1284	1284	0	0	00	0.00	N	3	0
54	20240304	1284	1284	1284	1284	0	0	00	0.00	N	3	0
55	20240226	1284	1284	1284	1284	0	0	00	0.00	N	3	0
56	20240219	1284	1284	1284	1284	0	0	00	0.00	N	3	0
57	20240213	1284	1284	1284	1284	0	0	00	0.00	N	3	0
58	20240205	1284	1284	1284	1284	0	0	00	0.00	N	3	0
59	20240129	1284	1284	1284	1284	0	0	00	0.00	N	3	0
60	20240122	1284	1284	1284	1284	0	0	00	0.00	N	3	0
61	20240115	1284	1284	1284	1284	0	0	00	0.00	N	3	0
62	20240108	1284	1284	1284	1284	0	0	00	0.00	N	3	0
63	20240102	1284	1284	1284	1284	0	0	00	0.00	N	3	0
64	20231226	1284	1284	1284	1284	0	0	00	0.00	N	3	0
65	20231218	1284	1284	1284	1284	0	0	00	0.00	N	3	0
66	20231211	1284	1284	1284	1284	0	0	00	0.00	N	3	0
67	20231204	1284	1284	1284	1284	0	0	00	0.00	N	3	0
68	20231127	1284	1284	1284	1284	0	0	00	0.00	N	3	0
69	20231120	1284	1284	1284	1284	0	0	00	0.00	N	3	0
70	20231113	1284	1284	1284	1284	0	0	00	0.00	N	3	0
71	20231106	1284	1284	1284	1284	0	0	00	0.00	N	3	0
72	20231030	1284	1284	1284	1284	0	0	00	0.00	N	3	0
73	20231023	1284	1284	1284	1284	0	0	00	0.00	N	3	0
74	20231016	1284	1284	1284	1284	0	0	00	0.00	N	3	0
75	20231010	1284	1284	1284	1284	0	0	00	0.00	N	3	0
76	20231004	1284	1284	1284	1284	0	0	00	0.00	N	3	0
77	20230925	1284	1284	1284	1284	0	0	00	0.00	N	3	0
78	20230918	1284	1284	1284	1284	0	0	00	0.00	N	3	0
79	20230911	1284	1284	1284	1284	0	0	00	0.00	N	3	0
80	20230904	1284	1284	1284	1284	0	0	00	0.00	N	3	0
81	20230828	1284	1284	1284	1284	0	0	00	0.00	N	3	0
82	20230821	1284	1284	1284	1284	0	0	00	0.00	N	3	0
83	20230814	1284	1284	1284	1284	0	0	00	0.00	N	3	0
84	20230807	1284	1284	1284	1284	0	0	00	0.00	N	3	0
85	20230731	1284	1284	1284	1284	0	0	00	0.00	N	3	0
86	20230724	1284	1284	1284	1284	0	0	00	0.00	N	3	0
87	20230717	1284	1284	1284	1284	0	0	00	0.00	N	3	0
88	20230710	1284	1284	1284	1284	0	0	00	0.00	N	3	0
89	20230703	1284	1284	1284	1284	0	0	00	0.00	N	3	0
90	20230626	1284	1284	1284	1284	0	0	00	0.00	N	3	0
91	20230619	1284	1284	1284	1284	0	0	00	0.00	N	3	0
92	20230612	1284	1284	1284	1284	0	0	00	0.00	N	3	0
93	20230605	1284	1284	1284	1284	0	0	00	0.00	N	3	0
94	20230530	1284	1284	1284	1284	0	0	00	0.00	N	3	0
95	20230522	1284	1284	1284	1284	0	0	00	0.00	N	3	0
96	20230515	1284	1284	1284	1284	0	0	00	0.00	N	3	0
97	20230508	1284	1284	1284	1284	0	0	00	0.00	N	3	0
98	20230502	1284	1284	1284	1284	0	0	00	0.00	N	3	0
99	20230424	1284	1284	1284	1284	0	0	00	0.00	N	3	0
100	20230417	1284	1284	1284	1284	0	0	00	0.00	N	3	0
101	20230410	1284	1284	1284	1284	0	0	00	0.00	N	3	0
102	20230403	1284	1284	1284	1284	0	0	00	0.00	N	3	0
103	20230327	1284	1284	1284	1284	0	0	00	0.00	N	3	0
104	20230320	1284	1284	1284	1284	0	0	00	0.00	N	3	0
105	20230313	1284	1284	1284	1284	0	0	00	0.00	N	3	0
106	20230306	1284	1284	1284	1284	0	0	00	0.00	N	3	0
107	20230227	1284	1284	1284	1284	0	0	00	0.00	N	3	0
108	20230220	1284	1284	1284	1284	0	0	00	0.00	N	3	0
109	20230213	1284	1284	1284	1284	0	0	00	0.00	N	3	0
110	20230206	1284	1284	1284	1284	0	0	00	0.00	N	3	0
111	20230130	1284	1284	1284	1284	0	0	00	0.00	N	3	0
112	20230125	1284	1284	1284	1284	0	0	00	0.00	N	3	0
113	20230116	1284	1284	1284	1284	0	0	00	0.00	N	3	0
114	20230109	1284	1284	1284	1284	0	0	00	0.00	N	3	0
115	20230102	1284	1284	1284	1284	0	0	00	0.00	N	3	0
116	20221226	1284	1284	1284	1284	0	0	00	0.00	N	3	0
117	20221219	1284	1284	1284	1284	0	0	00	0.00	N	3	0
118	20221212	1284	1284	1284	1284	0	0	00	0.00	N	3	0
119	20221205	1284	1284	1284	1284	0	0	00	0.00	N	3	0
120	20221128	1284	1284	1284	1284	0	0	00	0.00	N	3	0
121	20221121	1284	1284	1284	1284	0	0	00	0.00	N	3	0
122	20221114	1284	1284	1284	1284	0	0	00	0.00	N	3	0
123	20221107	1284	1284	1284	1284	0	0	00	0.00	N	3	0
124	20221031	1284	1284	1284	1284	0	0	00	0.00	N	3	0
125	20221024	1284	1284	1284	1284	0	0	00	0.00	N	3	0
126	20221017	1284	1284	1284	1284	0	0	00	0.00	N	3	0
127	20221011	1284	1284	1284	1284	0	0	00	0.00	N	3	0
128	20221004	1284	1284	1284	1284	0	0	00	0.00	N	3	0
129	20220926	1284	1284	1284	1284	0	0	00	0.00	N	3	0
130	20220919	1284	1284	1284	1284	0	0	00	0.00	N	3	0
131	20220913	1284	1284	1284	1284	0	0	00	0.00	N	3	0
132	20220905	1284	1284	1284	1284	0	0	00	0.00	N	3	0
133	20220829	1284	1284	1284	1284	0	0	00	0.00	N	3	0
134	20220822	1284	1284	1284	1284	0	0	00	0.00	N	3	0
135	20220816	1284	1284	1284	1284	0	0	00	0.00	N	3	0
136	20220808	1284	1284	1284	1284	0	0	00	0.00	N	3	0
137	20220801	1284	1284	1284	1284	0	0	00	0.00	N	3	0
138	20220725	1284	1284	1284	1284	0	0	00	0.00	N	3	0
139	20220718	1284	1284	1284	1284	0	0	00	0.00	N	3	0
140	20220711	1284	1284	1284	1284	0	0	00	0.00	N	3	0
141	20220704	1284	1284	1284	1284	0	0	00	0.00	N	3	0
142	20220627	1284	1284	1284	1284	0	0	00	0.00	N	3	0
143	20220620	1284	1284	1284	1284	0	0	00	0.00	N	3	0
144	20220613	1284	1284	1284	1284	0	0	00	0.00	N	3	0
145	20220607	1284	1284	1284	1284	0	0	00	0.00	N	3	0
146	20220530	1284	1284	1284	1284	0	0	00	0.00	N	3	0
147	20220523	1284	1284	1284	1284	0	0	00	0.00	N	3	0
148	20220516	1284	1284	1284	1284	0	0	00	0.00	N	3	0
149	20220509	1284	1284	1284	1284	0	0	00	0.00	N	3	0
150	20220502	1284	1284	1284	1284	0	0	00	0.00	N	3	0
151	20220425	1284	1284	1284	1284	0	0	00	0.00	N	3	0
152	20220418	1284	1284	1284	1284	0	0	00	0.00	N	3	0
153	20220411	1284	1284	1284	1284	0	0	00	0.00	N	3	0
154	20220404	1284	1284	1284	1284	0	0	00	0.00	N	3	0
155	20220328	1284	1284	1284	1284	0	0	00	0.00	N	3	0
156	20220321	1284	1284	1284	1284	0	0	00	0.00	N	3	0
157	20220314	1284	1284	1284	1284	0	0	00	0.00	N	3	0
158	20220307	1284	1284	1284	1284	0	0	00	0.00	N	3	0
159	20220228	1284	1284	1284	1284	0	0	00	0.00	N	3	0
160	20220221	1284	1284	1284	1284	0	0	00	0.00	N	3	0
161	20220214	1284	1284	1284	1284	0	0	00	0.00	N	3	0
162	20220207	1284	1284	1284	1284	0	0	00	0.00	N	3	0
163	20220203	1284	1284	1284	1284	0	0	00	0.00	N	3	0
164	20220124	1284	1284	1284	1284	0	0	00	0.00	N	3	0
165	20220117	1284	1284	1284	1284	0	0	00	0.00	N	3	0
166	20220110	1284	1284	1284	1284	0	0	00	0.00	N	3	0
167	20220103	1284	1284	1284	1284	0	0	00	0.00	N	3	0
168	20211227	1284	1284	1284	1284	0	0	00	0.00	N	3	0
169	20211220	1284	1284	1284	1284	0	0	00	0.00	N	3	0
170	20211213	1284	1284	1284	1284	0	0	00	0.00	N	3	0
171	20211206	1284	1284	1284	1284	0	0	00	0.00	N	3	0
172	20211129	1284	1284	1284	1284	0	0	00	0.00	N	3	0
173	20211122	1284	1284	1284	1284	0	0	00	0.00	N	3	0
174	20211115	1284	1284	1284	1284	0	0	00	0.00	N	3	0
175	20211108	1284	1284	1284	1284	0	0	00	0.00	N	3	0
176	20211101	1284	1284	1284	1284	0	0	00	0.00	N	3	0
177	20211025	1284	1284	1284	1284	0	0	00	0.00	N	3	0
178	20211018	1284	1284	1284	1284	0	0	00	0.00	N	3	0
179	20211012	1284	1284	1284	1284	0	0	00	0.00	N	3	0
180	20211005	1284	1284	1284	1284	0	0	00	0.00	N	3	0
181	20210927	1284	1284	1284	1284	0	0	00	0.00	N	3	0
182	20210923	1284	1284	1284	1284	0	0	00	0.00	N	3	0
183	20210913	1284	1284	1284	1284	0	0	00	0.00	N	3	0
184	20210906	1284	1284	1284	1284	0	0	00	0.00	N	3	0
185	20210830	1284	1284	1284	1284	0	0	00	0.00	N	3	0
186	20210823	1284	1284	1284	1284	0	0	00	0.00	N	3	0
187	20210817	1284	1284	1284	1284	0	0	00	0.00	N	3	0
188	20210809	1284	1284	1284	1284	0	0	00	0.00	N	3	0
189	20210802	1284	1284	1284	1284	0	0	00	0.00	N	3	0
190	20210726	1284	1284	1284	1284	0	0	00	0.00	N	3	0
191	20210719	1284	1284	1284	1284	0	0	00	0.00	N	3	0
192	20210712	1284	1284	1284	1284	0	0	00	0.00	N	3	0