KissMeData/178780/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	8650	8650	8650	8650	0	0	00	0.00	N	3	0
3	20241118	8650	8650	8650	8650	0	0	00	0.00	N	3	0
4	20241111	8650	8650	8650	8650	0	0	00	0.00	N	3	0
5	20241104	8650	8650	8650	8650	0	0	00	0.00	N	3	0
6	20241028	8650	8650	8650	8650	0	0	00	0.00	N	3	0
7	20241021	8650	8650	8650	8650	0	0	00	0.00	N	3	0
8	20241014	8650	8650	8650	8650	0	0	00	0.00	N	3	0
9	20241007	8650	8650	8650	8650	0	0	00	0.00	N	3	0
10	20240930	8650	8650	8650	8650	0	0	00	0.00	N	3	0
11	20240923	8650	8650	8650	8650	0	0	00	0.00	N	3	0
12	20240919	8650	8650	8650	8650	0	0	00	0.00	N	3	0
13	20240909	8650	8650	8650	8650	0	0	00	0.00	N	3	0
14	20240902	8650	8650	8650	8650	0	0	00	0.00	N	3	0
15	20240826	8650	8650	8650	8650	0	0	00	0.00	N	3	0
16	20240819	8650	8650	8650	8650	0	0	00	0.00	N	3	0
17	20240812	8650	8650	8650	8650	0	0	00	0.00	N	3	0
18	20240805	8650	8650	8650	8650	0	0	00	0.00	N	3	0
19	20240729	8650	8650	8650	8650	0	0	00	0.00	N	3	0
20	20240722	8650	8650	8650	8650	0	0	00	0.00	N	3	0
21	20240715	8650	8650	8650	8650	0	0	00	0.00	N	3	0
22	20240708	8650	8650	8650	8650	0	0	00	0.00	N	3	0
23	20240701	8650	8650	8650	8650	0	0	00	0.00	N	3	0
24	20240624	8650	8650	8650	8650	0	0	00	0.00	N	3	0
25	20240617	8650	8650	8650	8650	0	0	00	0.00	N	3	0
26	20240610	8650	8650	8650	8650	0	0	00	0.00	N	3	0
27	20240603	8650	8650	8650	8650	0	0	00	0.00	N	3	0
28	20240527	8650	8650	8650	8650	0	0	00	0.00	N	3	0
29	20240520	8650	8650	8650	8650	0	0	00	0.00	N	3	0
30	20240513	8650	8650	8650	8650	0	0	00	0.00	N	3	0
31	20240507	8650	8650	8650	8650	0	0	00	0.00	N	3	0
32	20240429	8650	8650	8650	8650	0	0	00	0.00	N	3	0
33	20240422	8650	8650	8650	8650	0	0	00	0.00	N	3	0
34	20240415	8650	8650	8650	8650	0	0	00	0.00	N	3	0
35	20240408	8650	8650	8650	8650	0	0	00	0.00	N	3	0
36	20240401	8650	8650	8650	8650	0	0	00	0.00	N	3	0
37	20240325	8650	8650	8650	8650	0	0	00	0.00	N	3	0
38	20240318	8650	8650	8650	8650	0	0	00	0.00	N	3	0
39	20240311	8650	8650	8650	8650	0	0	00	0.00	N	3	0
40	20240304	8650	8650	8650	8650	0	0	00	0.00	N	3	0
41	20240226	8650	8650	8650	8650	0	0	00	0.00	N	3	0
42	20240219	8650	8650	8650	8650	0	0	00	0.00	N	3	0
43	20240213	8650	8650	8650	8650	0	0	00	0.00	N	3	0
44	20240205	8650	8650	8650	8650	0	0	00	0.00	N	3	0
45	20240129	8650	8650	8650	8650	0	0	00	0.00	N	3	0
46	20240122	8650	8650	8650	8650	0	0	00	0.00	N	3	0
47	20240115	8650	8650	8650	8650	0	0	00	0.00	N	3	0
48	20240108	8650	8650	8650	8650	0	0	00	0.00	N	3	0
49	20240102	8650	8650	8650	8650	0	0	00	0.00	N	3	0
50	20231226	8650	8650	8650	8650	0	0	00	0.00	N	3	0
51	20231218	8650	8650	8650	8650	0	0	00	0.00	N	3	0
52	20231211	8650	8650	8650	8650	0	0	00	0.00	N	3	0
53	20231204	8650	8650	8650	8650	0	0	00	0.00	N	3	0
54	20231127	8650	8650	8650	8650	0	0	00	0.00	N	3	0
55	20231120	8650	8650	8650	8650	0	0	00	0.00	N	3	0
56	20231113	8650	8650	8650	8650	0	0	00	0.00	N	3	0
57	20231106	8650	8650	8650	8650	0	0	00	0.00	N	3	0
58	20231030	8650	8650	8650	8650	0	0	00	0.00	N	3	0
59	20231023	8650	8650	8650	8650	0	0	00	0.00	N	3	0
60	20231016	8650	8650	8650	8650	0	0	00	0.00	N	3	0
61	20231010	8650	8650	8650	8650	0	0	00	0.00	N	3	0
62	20231004	8650	8650	8650	8650	0	0	00	0.00	N	3	0
63	20230925	8650	8650	8650	8650	0	0	00	0.00	N	3	0
64	20230918	8650	8650	8650	8650	0	0	00	0.00	N	3	0
65	20230911	8650	8650	8650	8650	0	0	00	0.00	N	3	0
66	20230904	8650	8650	8650	8650	0	0	00	0.00	N	3	0
67	20230828	8650	8650	8650	8650	0	0	00	0.00	N	3	0
68	20230821	8650	8650	8650	8650	0	0	00	0.00	N	3	0
69	20230814	8650	8650	8650	8650	0	0	00	0.00	N	3	0
70	20230807	8650	8650	8650	8650	0	0	00	0.00	N	3	0
71	20230731	8650	8650	8650	8650	0	0	00	0.00	N	3	0
72	20230724	8650	8650	8650	8650	0	0	00	0.00	N	3	0
73	20230717	8650	8650	8650	8650	0	0	00	0.00	N	3	0
74	20230710	8650	8650	8650	8650	0	0	00	0.00	N	3	0
75	20230703	8650	8650	8650	8650	0	0	00	0.00	N	3	0
76	20230626	8650	8650	8650	8650	0	0	00	0.00	N	3	0
77	20230619	8650	8650	8650	8650	0	0	00	0.00	N	3	0
78	20230612	8650	8650	8650	8650	0	0	00	0.00	N	3	0
79	20230605	8650	8650	8650	8650	0	0	00	0.00	N	3	0
80	20230530	8650	8650	8650	8650	0	0	00	0.00	N	3	0
81	20230522	8650	8650	8650	8650	0	0	00	0.00	N	3	0
82	20230515	8650	8650	8650	8650	0	0	00	0.00	N	3	0
83	20230508	8650	8650	8650	8650	0	0	00	0.00	N	3	0
84	20230502	8650	8650	8650	8650	0	0	00	0.00	N	3	0
85	20230424	8650	8650	8650	8650	0	0	00	0.00	N	3	0
86	20230417	8650	8650	8650	8650	0	0	00	0.00	N	3	0
87	20230410	8650	8650	8650	8650	0	0	00	0.00	N	3	0
88	20230403	8650	8650	8650	8650	0	0	00	0.00	N	3	0
89	20230327	8650	8650	8650	8650	0	0	00	0.00	N	3	0
90	20230320	8650	8650	8650	8650	0	0	00	0.00	N	3	0
91	20230313	8650	8650	8650	8650	0	0	00	0.00	N	3	0
92	20230306	8650	8650	8650	8650	0	0	00	0.00	N	3	0
93	20230227	8650	8650	8650	8650	0	0	00	0.00	N	3	0
94	20230220	8650	8650	8650	8650	0	0	00	0.00	N	3	0
95	20230213	8650	8650	8650	8650	0	0	00	0.00	N	3	0
96	20230206	8650	8650	8650	8650	0	0	00	0.00	N	3	0
97	20230130	8650	8650	8650	8650	0	0	00	0.00	N	3	0
98	20230125	8650	8650	8650	8650	0	0	00	0.00	N	3	0
99	20230116	8650	8650	8650	8650	0	0	00	0.00	N	3	0
100	20230109	8650	8650	8650	8650	0	0	00	0.00	N	3	0
101	20230102	8650	8650	8650	8650	0	0	00	0.00	N	3	0
102	20221226	8650	8650	8650	8650	0	0	00	0.00	N	3	0
103	20221219	8650	8650	8650	8650	0	0	00	0.00	N	3	0
104	20221212	8650	8650	8650	8650	0	0	00	0.00	N	3	0
105	20221205	8650	8650	8650	8650	0	0	00	0.00	N	3	0
106	20221128	8650	8650	8650	8650	0	0	00	0.00	N	3	0
107	20221121	8650	8650	8650	8650	0	0	00	0.00	N	3	0
108	20221114	8650	8650	8650	8650	0	0	00	0.00	N	3	0
109	20221107	8650	8650	8650	8650	0	0	00	0.00	N	3	0
110	20221031	8650	8650	8650	8650	0	0	00	0.00	N	3	0
111	20221024	8650	8650	8650	8650	0	0	00	0.00	N	3	0
112	20221017	8650	8650	8650	8650	0	0	00	0.00	N	3	0
113	20221011	8650	8650	8650	8650	0	0	00	0.00	N	3	0
114	20221004	8650	8650	8650	8650	0	0	00	0.00	N	3	0
115	20220926	8650	8650	8650	8650	0	0	00	0.00	N	3	0
116	20220919	8650	8650	8650	8650	0	0	00	0.00	N	3	0
117	20220913	8650	8650	8650	8650	0	0	00	0.00	N	3	0
118	20220905	8650	8650	8650	8650	0	0	00	0.00	N	3	0
119	20220829	8650	8650	8650	8650	0	0	00	0.00	N	3	0
120	20220822	8650	8650	8650	8650	0	0	00	0.00	N	3	0
121	20220816	8650	8650	8650	8650	0	0	00	0.00	N	3	0
122	20220808	8650	8650	8650	8650	0	0	00	0.00	N	3	0
123	20220801	8650	8650	8650	8650	0	0	00	0.00	N	3	0
124	20220725	8650	8650	8650	8650	0	0	00	0.00	N	3	0
125	20220718	8650	8650	8650	8650	0	0	00	0.00	N	3	0
126	20220711	8650	8650	8650	8650	0	0	00	0.00	N	3	0
127	20220704	8650	8650	8650	8650	0	0	00	0.00	N	3	0
128	20220627	8650	8650	8650	8650	0	0	00	0.00	N	3	0
129	20220620	8650	8650	8650	8650	0	0	00	0.00	N	3	0
130	20220613	8650	8650	8650	8650	0	0	00	0.00	N	3	0
131	20220607	8650	8650	8650	8650	0	0	00	0.00	N	3	0
132	20220530	8650	8650	8650	8650	0	0	00	0.00	N	3	0
133	20220523	8650	8650	8650	8650	0	0	00	0.00	N	3	0
134	20220516	8650	8650	8650	8650	0	0	00	0.00	N	3	0
135	20220509	8650	8650	8650	8650	0	0	00	0.00	N	3	0
136	20220502	8650	8650	8650	8650	0	0	00	0.00	N	3	0
137	20220425	8650	8650	8650	8650	0	0	00	0.00	N	3	0
138	20220418	8650	8650	8650	8650	0	0	00	0.00	N	3	0
139	20220411	8650	8650	8650	8650	0	0	00	0.00	N	3	0
140	20220404	8650	8650	8650	8650	0	0	00	0.00	N	3	0
141	20220328	8650	8650	8650	8650	0	0	00	0.00	N	3	0
142	20220321	8650	8650	8650	8650	0	0	00	0.00	N	3	0
143	20220314	8650	8650	8650	8650	0	0	00	0.00	N	3	0
144	20220307	8650	8650	8650	8650	0	0	00	0.00	N	3	0
145	20220228	8650	8650	8650	8650	0	0	00	0.00	N	3	0
146	20220221	8650	8650	8650	8650	0	0	00	0.00	N	3	0
147	20220214	8650	8650	8650	8650	0	0	00	0.00	N	3	0
148	20220207	8650	8650	8650	8650	0	0	00	0.00	N	3	0
149	20220203	8650	8650	8650	8650	0	0	00	0.00	N	3	0
150	20220124	8650	8650	8650	8650	0	0	00	0.00	N	3	0
151	20220117	8650	8650	8650	8650	0	0	00	0.00	N	3	0
152	20220110	8650	8650	8650	8650	0	0	00	0.00	N	3	0
153	20220103	8650	8650	8650	8650	0	0	00	0.00	N	3	0
154	20211227	8650	8650	8650	8650	0	0	00	0.00	N	3	0
155	20211220	8650	8650	8650	8650	0	0	00	0.00	N	3	0
156	20211213	8650	8650	8650	8650	0	0	00	0.00	N	3	0
157	20211206	8650	8650	8650	8650	0	0	00	0.00	N	3	0
158	20211129	8650	8650	8650	8650	0	0	00	0.00	N	3	0
159	20211122	8650	8650	8650	8650	0	0	00	0.00	N	3	0
160	20211115	8650	8650	8650	8650	0	0	00	0.00	N	3	0
161	20211108	8650	8650	8650	8650	0	0	00	0.00	N	3	0
162	20211101	8650	8650	8650	8650	0	0	00	0.00	N	3	0
163	20211025	8650	8650	8650	8650	0	0	00	0.00	N	3	0
164	20211018	8650	8650	8650	8650	0	0	00	0.00	N	3	0
165	20211012	8650	8650	8650	8650	0	0	00	0.00	N	3	0
166	20211005	8650	8650	8650	8650	0	0	00	0.00	N	3	0
167	20210927	8650	8650	8650	8650	0	0	00	0.00	N	3	0
168	20210923	8650	8650	8650	8650	0	0	00	0.00	N	3	0
169	20210913	8650	8650	8650	8650	0	0	00	0.00	N	3	0
170	20210906	8650	8650	8650	8650	0	0	00	0.00	N	3	0
171	20210830	8650	8650	8650	8650	0	0	00	0.00	N	3	0
172	20210823	8650	8650	8650	8650	0	0	00	0.00	N	3	0
173	20210817	8650	8650	8650	8650	0	0	00	0.00	N	3	0
174	20210809	8650	8650	8650	8650	0	0	00	0.00	N	3	0
175	20210802	8650	8650	8650	8650	0	0	00	0.00	N	3	0
176	20210726	8650	8650	8650	8650	0	0	00	0.00	N	3	0
177	20210719	8650	8650	8650	8650	0	0	00	0.00	N	3	0
178	20210712	8650	8650	8650	8650	0	0	00	0.00	N	3	0