KissMeData/208860/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	2205	2205	2205	2205	0	0	00	0.00	N	3	0
3	20241111	2205	2205	2205	2205	0	0	00	0.00	N	3	0
4	20241104	2205	2205	2205	2205	0	0	00	0.00	N	3	0
5	20241028	2205	2205	2205	2205	0	0	00	0.00	N	3	0
6	20241021	2205	2205	2205	2205	0	0	00	0.00	N	3	0
7	20241014	2205	2205	2205	2205	0	0	00	0.00	N	3	0
8	20241007	2205	2205	2205	2205	0	0	00	0.00	N	3	0
9	20240930	2205	2205	2205	2205	0	0	00	0.00	N	3	0
10	20240923	2205	2205	2205	2205	0	0	00	0.00	N	3	0
11	20240919	2205	2205	2205	2205	0	0	00	0.00	N	3	0
12	20240909	2205	2205	2205	2205	0	0	00	0.00	N	3	0
13	20240902	2205	2205	2205	2205	0	0	00	0.00	N	3	0
14	20240826	2205	2205	2205	2205	0	0	00	0.00	N	3	0
15	20240819	2205	2205	2205	2205	0	0	00	0.00	N	3	0
16	20240812	2205	2205	2205	2205	0	0	00	0.00	N	3	0
17	20240805	2205	2205	2205	2205	0	0	00	0.00	N	3	0
18	20240729	2205	2205	2205	2205	0	0	00	0.00	N	3	0
19	20240722	2205	2205	2205	2205	0	0	00	0.00	N	3	0
20	20240715	2205	2205	2205	2205	0	0	00	0.00	N	3	0
21	20240708	2205	2205	2205	2205	0	0	00	0.00	N	3	0
22	20240701	2205	2205	2205	2205	0	0	00	0.00	N	3	0
23	20240624	2205	2205	2205	2205	0	0	00	0.00	N	3	0
24	20240617	2205	2205	2205	2205	0	0	00	0.00	N	3	0
25	20240610	2205	2205	2205	2205	0	0	00	0.00	N	3	0
26	20240603	2205	2205	2205	2205	0	0	00	0.00	N	3	0
27	20240527	2205	2205	2205	2205	0	0	00	0.00	N	3	0
28	20240520	2205	2205	2205	2205	0	0	00	0.00	N	3	0
29	20240513	2205	2205	2205	2205	0	0	00	0.00	N	3	0
30	20240507	2205	2205	2205	2205	0	0	00	0.00	N	3	0
31	20240429	2205	2205	2205	2205	0	0	00	0.00	N	3	0
32	20240422	2205	2205	2205	2205	0	0	00	0.00	N	3	0
33	20240415	2205	2205	2205	2205	0	0	00	0.00	N	3	0
34	20240408	2205	2205	2205	2205	0	0	00	0.00	N	3	0
35	20240401	2205	2205	2205	2205	0	0	00	0.00	N	3	0
36	20240325	2205	2205	2205	2205	0	0	00	0.00	N	3	0
37	20240318	2205	2205	2205	2205	0	0	00	0.00	N	3	0
38	20240311	2205	2205	2205	2205	0	0	00	0.00	N	3	0
39	20240304	2205	2205	2205	2205	0	0	00	0.00	N	3	0
40	20240226	2205	2205	2205	2205	0	0	00	0.00	N	3	0
41	20240219	2205	2205	2205	2205	0	0	00	0.00	N	3	0
42	20240213	2205	2205	2205	2205	0	0	00	0.00	N	3	0
43	20240205	2205	2205	2205	2205	0	0	00	0.00	N	3	0
44	20240129	2205	2205	2205	2205	0	0	00	0.00	N	3	0
45	20240122	2205	2205	2205	2205	0	0	00	0.00	N	3	0
46	20240115	2205	2205	2205	2205	0	0	00	0.00	N	3	0
47	20240108	2205	2205	2205	2205	0	0	00	0.00	N	3	0
48	20240102	2205	2205	2205	2205	0	0	00	0.00	N	3	0
49	20231226	2205	2205	2205	2205	0	0	00	0.00	N	3	0
50	20231218	2205	2205	2205	2205	0	0	00	0.00	N	3	0
51	20231211	2205	2205	2205	2205	0	0	00	0.00	N	3	0
52	20231204	2205	2205	2205	2205	0	0	00	0.00	N	3	0
53	20231127	2205	2205	2205	2205	0	0	00	0.00	N	3	0
54	20231120	2205	2205	2205	2205	0	0	00	0.00	N	3	0
55	20231113	2205	2205	2205	2205	0	0	00	0.00	N	3	0
56	20231106	2205	2205	2205	2205	0	0	00	0.00	N	3	0
57	20231030	2205	2205	2205	2205	0	0	00	0.00	N	3	0
58	20231023	2205	2205	2205	2205	0	0	00	0.00	N	3	0
59	20231016	2205	2205	2205	2205	0	0	00	0.00	N	3	0
60	20231010	2205	2205	2205	2205	0	0	00	0.00	N	3	0
61	20231004	2205	2205	2205	2205	0	0	00	0.00	N	3	0
62	20230925	2205	2205	2205	2205	0	0	00	0.00	N	3	0
63	20230918	2205	2205	2205	2205	0	0	00	0.00	N	3	0
64	20230911	2205	2205	2205	2205	0	0	00	0.00	N	3	0
65	20230904	2205	2205	2205	2205	0	0	00	0.00	N	3	0
66	20230828	2205	2205	2205	2205	0	0	00	0.00	N	3	0
67	20230821	2205	2205	2205	2205	0	0	00	0.00	N	3	0
68	20230814	2205	2205	2205	2205	0	0	00	0.00	N	3	0
69	20230807	2205	2205	2205	2205	0	0	00	0.00	N	3	0
70	20230731	2205	2205	2205	2205	0	0	00	0.00	N	3	0
71	20230724	2205	2205	2205	2205	0	0	00	0.00	N	3	0
72	20230717	2205	2205	2205	2205	0	0	00	0.00	N	3	0
73	20230710	2205	2205	2205	2205	0	0	00	0.00	N	3	0
74	20230703	2205	2205	2205	2205	0	0	00	0.00	N	3	0
75	20230626	2205	2205	2205	2205	0	0	00	0.00	N	3	0
76	20230619	2205	2205	2205	2205	0	0	00	0.00	N	3	0
77	20230612	2205	2205	2205	2205	0	0	00	0.00	N	3	0
78	20230605	2205	2205	2205	2205	0	0	00	0.00	N	3	0
79	20230530	2205	2205	2205	2205	0	0	00	0.00	N	3	0
80	20230522	2205	2205	2205	2205	0	0	00	0.00	N	3	0
81	20230515	2205	2205	2205	2205	0	0	00	0.00	N	3	0
82	20230508	2205	2205	2205	2205	0	0	00	0.00	N	3	0
83	20230502	2205	2205	2205	2205	0	0	00	0.00	N	3	0
84	20230424	2205	2205	2205	2205	0	0	00	0.00	N	3	0
85	20230417	2205	2205	2205	2205	0	0	00	0.00	N	3	0
86	20230410	2205	2205	2205	2205	0	0	00	0.00	N	3	0
87	20230403	2205	2205	2205	2205	0	0	00	0.00	N	3	0
88	20230327	2205	2205	2205	2205	0	0	00	0.00	N	3	0
89	20230320	2205	2205	2205	2205	0	0	00	0.00	N	3	0
90	20230313	2205	2205	2205	2205	0	0	00	0.00	N	3	0
91	20230306	2205	2205	2205	2205	0	0	00	0.00	N	3	0
92	20230227	2205	2205	2205	2205	0	0	00	0.00	N	3	0
93	20230220	2205	2205	2205	2205	0	0	00	0.00	N	3	0
94	20230213	2205	2205	2205	2205	0	0	00	0.00	N	3	0
95	20230206	2205	2205	2205	2205	0	0	00	0.00	N	3	0
96	20230130	2205	2205	2205	2205	0	0	00	0.00	N	3	0
97	20230125	2205	2205	2205	2205	0	0	00	0.00	N	3	0
98	20230116	2205	2205	2205	2205	0	0	00	0.00	N	3	0
99	20230109	2205	2205	2205	2205	0	0	00	0.00	N	3	0
100	20230102	2205	2205	2205	2205	0	0	00	0.00	N	3	0
101	20221226	2205	2205	2205	2205	0	0	00	0.00	N	3	0
102	20221219	2205	2205	2205	2205	0	0	00	0.00	N	3	0
103	20221212	2205	2205	2205	2205	0	0	00	0.00	N	3	0
104	20221205	2205	2205	2205	2205	0	0	00	0.00	N	3	0
105	20221128	2205	2205	2205	2205	0	0	00	0.00	N	3	0
106	20221121	2205	2205	2205	2205	0	0	00	0.00	N	3	0
107	20221114	2205	2205	2205	2205	0	0	00	0.00	N	3	0
108	20221107	2205	2205	2205	2205	0	0	00	0.00	N	3	0
109	20221031	2205	2205	2205	2205	0	0	00	0.00	N	3	0
110	20221024	2205	2205	2205	2205	0	0	00	0.00	N	3	0
111	20221017	2205	2205	2205	2205	0	0	00	0.00	N	3	0
112	20221011	2205	2205	2205	2205	0	0	00	0.00	N	3	0
113	20221004	2205	2205	2205	2205	0	0	00	0.00	N	3	0
114	20220926	2205	2205	2205	2205	0	0	00	0.00	N	3	0
115	20220919	2205	2205	2205	2205	0	0	00	0.00	N	3	0
116	20220913	2205	2205	2205	2205	0	0	00	0.00	N	3	0
117	20220905	2205	2205	2205	2205	0	0	00	0.00	N	3	0
118	20220829	2205	2205	2205	2205	0	0	00	0.00	N	3	0
119	20220822	2205	2205	2205	2205	0	0	00	0.00	N	3	0
120	20220816	2205	2205	2205	2205	0	0	00	0.00	N	3	0
121	20220808	2205	2205	2205	2205	0	0	00	0.00	N	3	0
122	20220801	2205	2205	2205	2205	0	0	00	0.00	N	3	0
123	20220725	2205	2205	2205	2205	0	0	00	0.00	N	3	0
124	20220718	2205	2205	2205	2205	0	0	00	0.00	N	3	0
125	20220711	2205	2205	2205	2205	0	0	00	0.00	N	3	0
126	20220704	2205	2205	2205	2205	0	0	00	0.00	N	3	0
127	20220627	2205	2205	2205	2205	0	0	00	0.00	N	3	0
128	20220620	2205	2205	2205	2205	0	0	00	0.00	N	3	0
129	20220613	2205	2205	2205	2205	0	0	00	0.00	N	3	0
130	20220607	2205	2205	2205	2205	0	0	00	0.00	N	3	0
131	20220530	2205	2205	2205	2205	0	0	00	0.00	N	3	0
132	20220523	2205	2205	2205	2205	0	0	00	0.00	N	3	0
133	20220516	2205	2205	2205	2205	0	0	00	0.00	N	3	0
134	20220509	2205	2205	2205	2205	0	0	00	0.00	N	3	0
135	20220502	2205	2205	2205	2205	0	0	00	0.00	N	3	0
136	20220425	2205	2205	2205	2205	0	0	00	0.00	N	3	0
137	20220418	2205	2205	2205	2205	0	0	00	0.00	N	3	0
138	20220411	2205	2205	2205	2205	0	0	00	0.00	N	3	0
139	20220404	2205	2205	2205	2205	0	0	00	0.00	N	3	0
140	20220328	2205	2205	2205	2205	0	0	00	0.00	N	3	0
141	20220321	2205	2205	2205	2205	0	0	00	0.00	N	3	0
142	20220314	2205	2205	2205	2205	0	0	00	0.00	N	3	0
143	20220307	2205	2205	2205	2205	0	0	00	0.00	N	3	0
144	20220228	2205	2205	2205	2205	0	0	00	0.00	N	3	0
145	20220221	2205	2205	2205	2205	0	0	00	0.00	N	3	0
146	20220214	2205	2205	2205	2205	0	0	00	0.00	N	3	0
147	20220207	2205	2205	2205	2205	0	0	00	0.00	N	3	0
148	20220203	2205	2205	2205	2205	0	0	00	0.00	N	3	0
149	20220124	2205	2205	2205	2205	0	0	00	0.00	N	3	0
150	20220117	2205	2205	2205	2205	0	0	00	0.00	N	3	0
151	20220110	2205	2205	2205	2205	0	0	00	0.00	N	3	0
152	20220103	2205	2205	2205	2205	0	0	00	0.00	N	3	0
153	20211227	2205	2205	2205	2205	0	0	00	0.00	N	3	0
154	20211220	2205	2205	2205	2205	0	0	00	0.00	N	3	0
155	20211213	2205	2205	2205	2205	0	0	00	0.00	N	3	0
156	20211206	2205	2205	2205	2205	0	0	00	0.00	N	3	0
157	20211129	2205	2205	2205	2205	0	0	00	0.00	N	3	0
158	20211122	2205	2205	2205	2205	0	0	00	0.00	N	3	0
159	20211115	2205	2205	2205	2205	0	0	00	0.00	N	3	0
160	20211108	2205	2205	2205	2205	0	0	00	0.00	N	3	0
161	20211101	2205	2205	2205	2205	0	0	00	0.00	N	3	0
162	20211025	2205	2205	2205	2205	0	0	00	0.00	N	3	0
163	20211018	2205	2205	2205	2205	0	0	00	0.00	N	3	0
164	20211012	2205	2205	2205	2205	0	0	00	0.00	N	3	0
165	20211005	2205	2205	2205	2205	0	0	00	0.00	N	3	0
166	20210927	2205	2205	2205	2205	0	0	00	0.00	N	3	0
167	20210923	2205	2205	2205	2205	0	0	00	0.00	N	3	0
168	20210913	2205	2205	2205	2205	0	0	00	0.00	N	3	0
169	20210906	2205	2205	2205	2205	0	0	00	0.00	N	3	0
170	20210830	2205	2205	2205	2205	0	0	00	0.00	N	3	0
171	20210823	2205	2205	2205	2205	0	0	00	0.00	N	3	0
172	20210817	2205	2205	2205	2205	0	0	00	0.00	N	3	0
173	20210809	2205	2205	2205	2205	0	0	00	0.00	N	3	0
174	20210802	2205	2205	2205	2205	0	0	00	0.00	N	3	0
175	20210726	2205	2205	2205	2205	0	0	00	0.00	N	3	0
176	20210719	2205	2205	2205	2205	0	0	00	0.00	N	3	0
177	20210712	2205	2205	2205	2205	0	0	00	0.00	N	3	0