KissMeData/299910/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	6880	6880	6880	6880	0	0	00	0.00	N	3	0
3	20241118	6880	6880	6880	6880	0	0	00	0.00	N	3	0
4	20241111	6880	6880	6880	6880	0	0	00	0.00	N	3	0
5	20241104	6880	6880	6880	6880	0	0	00	0.00	N	3	0
6	20241028	6880	6880	6880	6880	0	0	00	0.00	N	3	0
7	20241021	6880	6880	6880	6880	0	0	00	0.00	N	3	0
8	20241014	6880	6880	6880	6880	0	0	00	0.00	N	3	0
9	20241007	6880	6880	6880	6880	0	0	00	0.00	N	3	0
10	20240930	6880	6880	6880	6880	0	0	00	0.00	N	3	0
11	20240923	6880	6880	6880	6880	0	0	00	0.00	N	3	0
12	20240919	6880	6880	6880	6880	0	0	00	0.00	N	3	0
13	20240909	6880	6880	6880	6880	0	0	00	0.00	N	3	0
14	20240902	6880	6880	6880	6880	0	0	00	0.00	N	3	0
15	20240826	6880	6880	6880	6880	0	0	00	0.00	N	3	0
16	20240819	6880	6880	6880	6880	0	0	00	0.00	N	3	0
17	20240812	6880	6880	6880	6880	0	0	00	0.00	N	3	0
18	20240805	6880	6880	6880	6880	0	0	00	0.00	N	3	0
19	20240729	6880	6880	6880	6880	0	0	00	0.00	N	3	0
20	20240722	6880	6880	6880	6880	0	0	00	0.00	N	3	0
21	20240715	6880	6880	6880	6880	0	0	00	0.00	N	3	0
22	20240708	6880	6880	6880	6880	0	0	00	0.00	N	3	0
23	20240701	6880	6880	6880	6880	0	0	00	0.00	N	3	0
24	20240624	6880	6880	6880	6880	0	0	00	0.00	N	3	0
25	20240617	6880	6880	6880	6880	0	0	00	0.00	N	3	0
26	20240610	6880	6880	6880	6880	0	0	00	0.00	N	3	0
27	20240603	6880	6880	6880	6880	0	0	00	0.00	N	3	0
28	20240527	6880	6880	6880	6880	0	0	00	0.00	N	3	0
29	20240520	6880	6880	6880	6880	0	0	00	0.00	N	3	0
30	20240513	6880	6880	6880	6880	0	0	00	0.00	N	3	0
31	20240507	6880	6880	6880	6880	0	0	00	0.00	N	3	0
32	20240429	6880	6880	6880	6880	0	0	00	0.00	N	3	0
33	20240422	6880	6880	6880	6880	0	0	00	0.00	N	3	0
34	20240415	6880	6880	6880	6880	0	0	00	0.00	N	3	0
35	20240408	6880	6880	6880	6880	0	0	00	0.00	N	3	0
36	20240401	6880	6880	6880	6880	0	0	00	0.00	N	3	0
37	20240325	6880	6880	6880	6880	0	0	00	0.00	N	3	0
38	20240318	6880	6880	6880	6880	0	0	00	0.00	N	3	0
39	20240311	6880	6880	6880	6880	0	0	00	0.00	N	3	0
40	20240304	6880	6880	6880	6880	0	0	00	0.00	N	3	0
41	20240226	6880	6880	6880	6880	0	0	00	0.00	N	3	0
42	20240219	6880	6880	6880	6880	0	0	00	0.00	N	3	0
43	20240213	6880	6880	6880	6880	0	0	00	0.00	N	3	0
44	20240205	6880	6880	6880	6880	0	0	00	0.00	N	3	0
45	20240129	6880	6880	6880	6880	0	0	00	0.00	N	3	0
46	20240122	6880	6880	6880	6880	0	0	00	0.00	N	3	0
47	20240115	6880	6880	6880	6880	0	0	00	0.00	N	3	0
48	20240108	6880	6880	6880	6880	0	0	00	0.00	N	3	0
49	20240102	6880	6880	6880	6880	0	0	00	0.00	N	3	0
50	20231226	6880	6880	6880	6880	0	0	00	0.00	N	3	0
51	20231218	6880	6880	6880	6880	0	0	00	0.00	N	3	0
52	20231211	6880	6880	6880	6880	0	0	00	0.00	N	3	0
53	20231204	6880	6880	6880	6880	0	0	00	0.00	N	3	0
54	20231127	6880	6880	6880	6880	0	0	00	0.00	N	3	0
55	20231120	6880	6880	6880	6880	0	0	00	0.00	N	3	0
56	20231113	6880	6880	6880	6880	0	0	00	0.00	N	3	0
57	20231106	6880	6880	6880	6880	0	0	00	0.00	N	3	0
58	20231030	6880	6880	6880	6880	0	0	00	0.00	N	3	0
59	20231023	6880	6880	6880	6880	0	0	00	0.00	N	3	0
60	20231016	6880	6880	6880	6880	0	0	00	0.00	N	3	0
61	20231010	6880	6880	6880	6880	0	0	00	0.00	N	3	0
62	20231004	6880	6880	6880	6880	0	0	00	0.00	N	3	0
63	20230925	6880	6880	6880	6880	0	0	00	0.00	N	3	0
64	20230918	6880	6880	6880	6880	0	0	00	0.00	N	3	0
65	20230911	6880	6880	6880	6880	0	0	00	0.00	N	3	0
66	20230904	6880	6880	6880	6880	0	0	00	0.00	N	3	0
67	20230828	6880	6880	6880	6880	0	0	00	0.00	N	3	0
68	20230821	6880	6880	6880	6880	0	0	00	0.00	N	3	0
69	20230814	6880	6880	6880	6880	0	0	00	0.00	N	3	0
70	20230807	6880	6880	6880	6880	0	0	00	0.00	N	3	0
71	20230731	6880	6880	6880	6880	0	0	00	0.00	N	3	0
72	20230724	6880	6880	6880	6880	0	0	00	0.00	N	3	0
73	20230717	6880	6880	6880	6880	0	0	00	0.00	N	3	0
74	20230710	6880	6880	6880	6880	0	0	00	0.00	N	3	0
75	20230703	6880	6880	6880	6880	0	0	00	0.00	N	3	0
76	20230626	6880	6880	6880	6880	0	0	00	0.00	N	3	0
77	20230619	6880	6880	6880	6880	0	0	00	0.00	N	3	0
78	20230612	6880	6880	6880	6880	0	0	00	0.00	N	3	0
79	20230605	6880	6880	6880	6880	0	0	00	0.00	N	3	0
80	20230530	6880	6880	6880	6880	0	0	00	0.00	N	3	0
81	20230522	6880	6880	6880	6880	0	0	00	0.00	N	3	0
82	20230515	6880	6880	6880	6880	0	0	00	0.00	N	3	0
83	20230508	6880	6880	6880	6880	0	0	00	0.00	N	3	0
84	20230502	6880	6880	6880	6880	0	0	00	0.00	N	3	0
85	20230424	6880	6880	6880	6880	0	0	00	0.00	N	3	0
86	20230417	6880	6880	6880	6880	0	0	00	0.00	N	3	0
87	20230410	6880	6880	6880	6880	0	0	00	0.00	N	3	0
88	20230403	6880	6880	6880	6880	0	0	00	0.00	N	3	0
89	20230327	6880	6880	6880	6880	0	0	00	0.00	N	3	0
90	20230320	6880	6880	6880	6880	0	0	00	0.00	N	3	0
91	20230313	6880	6880	6880	6880	0	0	00	0.00	N	3	0
92	20230306	6880	6880	6880	6880	0	0	00	0.00	N	3	0
93	20230227	6880	6880	6880	6880	0	0	00	0.00	N	3	0
94	20230220	6880	6880	6880	6880	0	0	00	0.00	N	3	0
95	20230213	6880	6880	6880	6880	0	0	00	0.00	N	3	0
96	20230206	6880	6880	6880	6880	0	0	00	0.00	N	3	0
97	20230130	6880	6880	6880	6880	0	0	00	0.00	N	3	0
98	20230125	6880	6880	6880	6880	0	0	00	0.00	N	3	0
99	20230116	6880	6880	6880	6880	0	0	00	0.00	N	3	0
100	20230109	6880	6880	6880	6880	0	0	00	0.00	N	3	0
101	20230102	6880	6880	6880	6880	0	0	00	0.00	N	3	0
102	20221226	6880	6880	6880	6880	0	0	00	0.00	N	3	0
103	20221219	6880	6880	6880	6880	0	0	00	0.00	N	3	0
104	20221212	6880	6880	6880	6880	0	0	00	0.00	N	3	0
105	20221205	6880	6880	6880	6880	0	0	00	0.00	N	3	0
106	20221128	6880	6880	6880	6880	0	0	00	0.00	N	3	0
107	20221121	6880	6880	6880	6880	0	0	00	0.00	N	3	0
108	20221114	6880	6880	6880	6880	0	0	00	0.00	N	3	0
109	20221107	6880	6880	6880	6880	0	0	00	0.00	N	3	0
110	20221031	6880	6880	6880	6880	0	0	00	0.00	N	3	0
111	20221024	6880	6880	6880	6880	0	0	00	0.00	N	3	0
112	20221017	6880	6880	6880	6880	0	0	00	0.00	N	3	0
113	20221011	6880	6880	6880	6880	0	0	00	0.00	N	3	0
114	20221004	6880	6880	6880	6880	0	0	00	0.00	N	3	0
115	20220926	6880	6880	6880	6880	0	0	00	0.00	N	3	0
116	20220919	6880	6880	6880	6880	0	0	00	0.00	N	3	0
117	20220913	6880	6880	6880	6880	0	0	00	0.00	N	3	0
118	20220905	6880	6880	6880	6880	0	0	00	0.00	N	3	0
119	20220829	6880	6880	6880	6880	0	0	00	0.00	N	3	0
120	20220822	6880	6880	6880	6880	0	0	00	0.00	N	3	0
121	20220816	6880	6880	6880	6880	0	0	00	0.00	N	3	0
122	20220808	6880	6880	6880	6880	0	0	00	0.00	N	3	0
123	20220801	6880	6880	6880	6880	0	0	00	0.00	N	3	0
124	20220725	6880	6880	6880	6880	0	0	00	0.00	N	3	0
125	20220718	6880	6880	6880	6880	0	0	00	0.00	N	3	0
126	20220711	6880	6880	6880	6880	0	0	00	0.00	N	3	0
127	20220704	6880	6880	6880	6880	0	0	00	0.00	N	3	0
128	20220627	6880	6880	6880	6880	0	0	00	0.00	N	3	0
129	20220620	6880	6880	6880	6880	0	0	00	0.00	N	3	0
130	20220613	6880	6880	6880	6880	0	0	00	0.00	N	3	0
131	20220607	6880	6880	6880	6880	0	0	00	0.00	N	3	0
132	20220530	6880	6880	6880	6880	0	0	00	0.00	N	3	0
133	20220523	6880	6880	6880	6880	0	0	00	0.00	N	3	0
134	20220516	6880	6880	6880	6880	0	0	00	0.00	N	3	0
135	20220509	6880	6880	6880	6880	0	0	00	0.00	N	3	0
136	20220502	6880	6880	6880	6880	0	0	00	0.00	N	3	0
137	20220425	6880	6880	6880	6880	0	0	00	0.00	N	3	0
138	20220418	6880	6880	6880	6880	0	0	00	0.00	N	3	0
139	20220411	6880	6880	6880	6880	0	0	00	0.00	N	3	0
140	20220404	6880	6880	6880	6880	0	0	00	0.00	N	3	0
141	20220328	6880	6880	6880	6880	0	0	00	0.00	N	3	0
142	20220321	6880	6880	6880	6880	0	0	00	0.00	N	3	0
143	20220314	6880	6880	6880	6880	0	0	00	0.00	N	3	0
144	20220307	6880	6880	6880	6880	0	0	00	0.00	N	3	0
145	20220228	6880	6880	6880	6880	0	0	00	0.00	N	3	0
146	20220221	6880	6880	6880	6880	0	0	00	0.00	N	3	0
147	20220214	6880	6880	6880	6880	0	0	00	0.00	N	3	0
148	20220207	3165	3390	3390	3090	107351	337774565	00	0.00	N	5	-145
149	20220203	3310	3400	3455	3245	151537	506084730	00	0.00	N	5	-10
150	20220124	3320	3615	3705	2910	500829	1673146870	00	0.00	N	5	-290
151	20220117	3610	3750	3775	3170	559842	1951900855	00	0.00	N	5	-125
152	20220110	3735	4040	4240	3640	664326	2573960535	00	0.00	N	5	-305
153	20220103	4040	4440	4500	3500	1736591	6811465655	00	0.00	N	5	-370
154	20211227	4410	6400	6430	4335	1989835	9718132720	00	0.00	N	5	-2020
155	20211220	6430	6100	7410	5620	1154556	7683511040	00	0.00	N	2	220
156	20211213	6210	6550	6560	6000	285734	1765067480	00	0.00	N	5	-340
157	20211206	6550	6410	7530	6170	798756	5343179710	00	0.00	N	5	-130
158	20211129	6680	7000	7700	5650	1330481	8520206160	00	0.00	N	5	-520
159	20211122	7200	9800	12000	6930	3648314	35070857120	00	0.00	N	5	-2950
160	20211115	10150	7360	13000	6900	2629730	28041544420	00	0.00	N	2	2830
161	20211108	7320	10550	10550	6420	1075272	8149625340	00	0.00	N	5	-3230
162	20211101	10550	11700	12850	10000	233220	2601155450	00	0.00	N	5	-950
163	20211025	11500	11100	13400	10750	259897	3146277450	00	0.00	N	2	400
164	20211018	11100	11200	12150	10200	203752	2218035200	00	0.00	N	5	-300
165	20211012	11400	10900	12200	9900	277717	2969708460	00	0.00	N	2	500
166	20211005	10900	11900	12500	10450	101437	1109427750	00	0.00	N	5	-1300
167	20210927	12200	13350	14600	11400	227205	2908753300	00	0.00	N	5	-1100
168	20210923	13300	13750	13950	13300	24295	331632600	00	0.00	N	5	-550
169	20210913	13850	13700	14350	13250	93641	1289723550	00	0.00	N	5	-150
170	20210906	14000	15950	15950	13400	238031	3489877550	00	0.00	N	5	-1950
171	20210830	15950	20750	20750	15000	788349	13611198050	00	0.00	N	5	-4900
172	20210823	20850	27650	30350	20200	435186	10433717650	00	0.00	N	5	-5700
173	20210817	26550	27000	28100	25700	55973	1481660250	00	0.00	N	5	-450
174	20210809	27000	29600	29800	26500	84298	2334624450	00	0.00	N	5	-2600
175	20210802	29600	31550	31550	28900	171563	5064790250	00	0.00	N	5	-1650
176	20210726	31250	30150	31900	29950	53995	1662812250	00	0.00	N	2	950
177	20210719	30300	30850	31900	28650	61697	1882420800	00	0.00	N	5	-100
178	20210712	30400	28850	32850	28100	145540	4456824800	00	0.00	N	2	1850