KissMeData/065560/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240722	400	210	460	210	20034337	6126430562	00	0.00	N	2	155
3	20240715	245	11540	11540	200	14464481	3760677298	00	0.00	N	5	-11295
4	20240708	11540	11540	11540	11540	0	0	00	0.00	N	3	0
5	20240701	11540	11540	11540	11540	0	0	00	0.00	N	3	0
6	20240624	11540	11540	11540	11540	0	0	00	0.00	N	3	0
7	20240617	11540	11540	11540	11540	0	0	00	0.00	N	3	0
8	20240610	11540	11540	11540	11540	0	0	00	0.00	N	3	0
9	20240603	11540	11540	11540	11540	0	0	00	0.00	N	3	0
10	20240527	11540	11540	11540	11540	0	0	00	0.00	N	3	0
11	20240520	11540	11540	11540	11540	0	0	00	0.00	N	3	0
12	20240513	11540	11540	11540	11540	0	0	00	0.00	N	3	0
13	20240507	11540	11540	11540	11540	0	0	00	0.00	N	3	0
14	20240429	11540	11540	11540	11540	0	0	00	0.00	N	3	0
15	20240422	11540	11540	11540	11540	0	0	00	0.00	N	3	0
16	20240415	11540	11540	11540	11540	0	0	00	0.00	N	3	0
17	20240408	11540	11540	11540	11540	0	0	00	0.00	N	3	0
18	20240401	11540	11540	11540	11540	0	0	00	0.00	N	3	0
19	20240325	11540	11540	11540	11540	0	0	00	0.00	N	3	0
20	20240318	11540	11540	11540	11540	0	0	00	0.00	N	3	0
21	20240311	11540	11540	11540	11540	0	0	00	0.00	N	3	0
22	20240304	11540	11540	11540	11540	0	0	00	0.00	N	3	0
23	20240226	11540	11540	11540	11540	0	0	00	0.00	N	3	0
24	20240219	11540	11540	11540	11540	0	0	00	0.00	N	3	0
25	20240213	11540	11540	11540	11540	0	0	00	0.00	N	3	0
26	20240205	11540	11540	11540	11540	0	0	00	0.00	N	3	0
27	20240129	11540	11540	11540	11540	0	0	00	0.00	N	3	0
28	20240122	11540	11540	11540	11540	0	0	00	0.00	N	3	0
29	20240115	11540	11540	11540	11540	0	0	00	0.00	N	3	0
30	20240108	11540	11540	11540	11540	0	0	00	0.00	N	3	0
31	20240102	11540	11540	11540	11540	0	0	00	0.00	N	3	0
32	20231226	11540	11540	11540	11540	0	0	00	0.00	N	3	0
33	20231218	11540	11540	11540	11540	0	0	00	0.00	N	3	0
34	20231211	11540	11540	11540	11540	0	0	00	0.00	N	3	0
35	20231204	11540	11540	11540	11540	0	0	00	0.00	N	3	0
36	20231127	11540	11540	11540	11540	0	0	00	0.00	N	3	0
37	20231120	11540	11540	11540	11540	0	0	00	0.00	N	3	0
38	20231113	11540	11540	11540	11540	0	0	00	0.00	N	3	0
39	20231106	11540	11540	11540	11540	0	0	00	0.00	N	3	0
40	20231030	11540	11540	11540	11540	0	0	00	0.00	N	3	0
41	20231023	11540	11540	11540	11540	0	0	00	0.00	N	3	0
42	20231016	11540	11540	11540	11540	0	0	00	0.00	N	3	0
43	20231010	11540	11540	11540	11540	0	0	00	0.00	N	3	0
44	20231004	11540	11540	11540	11540	0	0	00	0.00	N	3	0
45	20230925	11540	11540	11540	11540	0	0	00	0.00	N	3	0
46	20230918	11540	11540	11540	11540	0	0	00	0.00	N	3	0
47	20230911	11540	11540	11540	11540	0	0	00	0.00	N	3	0
48	20230904	11540	11540	11540	11540	0	0	00	0.00	N	3	0
49	20230828	11540	11540	11540	11540	0	0	00	0.00	N	3	0
50	20230821	11540	11540	11540	11540	0	0	00	0.00	N	3	0
51	20230814	11540	11540	11540	11540	0	0	00	0.00	N	3	0
52	20230807	11540	11540	11540	11540	0	0	00	0.00	N	3	0
53	20230731	11540	11540	11540	11540	0	0	00	0.00	N	3	0
54	20230724	11540	11540	11540	11540	0	0	00	0.00	N	3	0
55	20230717	11540	11540	11540	11540	0	0	00	0.00	N	3	0
56	20230710	11540	11540	11540	11540	0	0	00	0.00	N	3	0
57	20230703	11540	11540	11540	11540	0	0	00	0.00	N	3	0
58	20230626	11540	11540	11540	11540	0	0	00	0.00	N	3	0
59	20230619	11540	11540	11540	11540	0	0	00	0.00	N	3	0
60	20230612	11540	11540	11540	11540	0	0	00	0.00	N	3	0
61	20230605	11540	11540	11540	11540	0	0	00	0.00	N	3	0
62	20230530	11540	11540	11540	11540	0	0	00	0.00	N	3	0
63	20230522	11540	11540	11540	11540	0	0	00	0.00	N	3	0
64	20230515	11540	11540	11540	11540	0	0	00	0.00	N	3	0
65	20230508	11540	11540	11540	11540	0	0	00	0.00	N	3	0
66	20230502	11540	11540	11540	11540	0	0	00	0.00	N	3	0
67	20230424	11540	11540	11540	11540	0	0	00	0.00	N	3	0
68	20230417	11540	11540	11540	11540	0	0	00	0.00	N	3	0
69	20230410	11540	11540	11540	11540	0	0	00	0.00	N	3	0
70	20230403	11540	11540	11540	11540	0	0	00	0.00	N	3	0
71	20230327	11540	11540	11540	11540	0	0	00	0.00	N	3	0
72	20230320	11540	11540	11540	11540	0	0	00	0.00	N	3	0
73	20230313	11540	11540	11540	11540	0	0	00	0.00	N	3	0
74	20230306	11540	11540	11540	11540	0	0	00	0.00	N	3	0
75	20230227	11540	11540	11540	11540	0	0	00	0.00	N	3	0
76	20230220	11540	11540	11540	11540	0	0	00	0.00	N	3	0
77	20230213	11540	11540	11540	11540	0	0	00	0.00	N	3	0
78	20230206	11540	11540	11540	11540	0	0	00	0.00	N	3	0
79	20230130	11540	11540	11540	11540	0	0	00	0.00	N	3	0
80	20230125	11540	11540	11540	11540	0	0	00	0.00	N	3	0
81	20230116	11540	11540	11540	11540	0	0	00	0.00	N	3	0
82	20230109	11540	11540	11540	11540	0	0	00	0.00	N	3	0
83	20230102	11540	11540	11540	11540	0	0	00	0.00	N	3	0
84	20221226	11540	11540	11540	11540	0	0	00	0.00	N	3	0
85	20221219	11540	11540	11540	11540	0	0	00	0.00	N	3	0
86	20221212	11540	11540	11540	11540	0	0	00	0.00	N	3	0
87	20221205	11540	11540	11540	11540	0	0	00	0.00	N	3	0
88	20221128	11540	11540	11540	11540	0	0	00	0.00	N	3	0
89	20221121	11540	11540	11540	11540	0	0	00	0.00	N	3	0
90	20221114	11540	11540	11540	11540	0	0	00	0.00	N	3	0
91	20221107	11540	11540	11540	11540	0	0	00	0.00	N	3	0
92	20221031	11540	11540	11540	11540	0	0	00	0.00	N	3	0
93	20221024	11540	11540	11540	11540	0	0	00	0.00	N	3	0
94	20221017	11540	11540	11540	11540	0	0	00	0.00	N	3	0
95	20221011	11540	11540	11540	11540	0	0	00	0.00	N	3	0
96	20221004	11540	11540	11540	11540	0	0	00	0.00	N	3	0
97	20220926	11540	11540	11540	11540	0	0	00	0.00	N	3	0
98	20220919	11540	11540	11540	11540	0	0	00	0.00	N	3	0
99	20220913	11540	11540	11540	11540	0	0	00	0.00	N	3	0
100	20220905	11540	11540	11540	11540	0	0	00	0.00	N	3	0
101	20220829	11540	11540	11540	11540	0	0	00	0.00	N	3	0
102	20220822	11540	11540	11540	11540	0	0	00	0.00	N	3	0
103	20220816	11540	11540	11540	11540	0	0	00	0.00	N	3	0
104	20220808	11540	11540	11540	11540	0	0	00	0.00	N	3	0
105	20220801	11540	11540	11540	11540	0	0	00	0.00	N	3	0
106	20220725	11540	11540	11540	11540	0	0	00	0.00	N	3	0
107	20220718	11540	11540	11540	11540	0	0	00	0.00	N	3	0
108	20220711	11540	11540	11540	11540	0	0	00	0.00	N	3	0
109	20220704	11540	11540	11540	11540	0	0	00	0.00	N	3	0
110	20220627	11540	11540	11540	11540	0	0	00	0.00	N	3	0
111	20220620	11540	11540	11540	11540	0	0	00	0.00	N	3	0
112	20220613	11540	11540	11540	11540	0	0	00	0.00	N	3	0
113	20220607	11540	11540	11540	11540	0	0	00	0.00	N	3	0
114	20220530	11540	11540	11540	11540	0	0	00	0.00	N	3	0
115	20220523	11540	11540	11540	11540	0	0	00	0.00	N	3	0
116	20220516	11540	11540	11540	11540	0	0	00	0.00	N	3	0
117	20220509	11540	11540	11540	11540	0	0	00	0.00	N	3	0
118	20220502	11540	11540	11540	11540	0	0	00	0.00	N	3	0
119	20220425	11540	11540	11540	11540	0	0	00	0.00	N	3	0
120	20220418	11540	11540	11540	11540	0	0	00	0.00	N	3	0
121	20220411	11540	11540	11540	11540	0	0	00	0.00	N	3	0
122	20220404	11540	11540	11540	11540	0	0	00	0.00	N	3	0
123	20220328	11540	11540	11540	11540	0	0	00	0.00	N	3	0
124	20220321	11540	11540	11540	11540	0	0	00	0.00	N	3	0
125	20220314	11540	11540	11540	11540	0	0	00	0.00	N	3	0
126	20220307	11540	11540	11540	11540	0	0	00	0.00	N	3	0
127	20220228	11540	11540	11540	11540	0	0	00	0.00	N	3	0
128	20220221	11540	11540	11540	11540	0	0	00	0.00	N	3	0
129	20220214	11540	11540	11540	11540	0	0	00	0.00	N	3	0
130	20220207	11540	11540	11540	11540	0	0	00	0.00	N	3	0
131	20220203	11540	11540	11540	11540	0	0	00	0.00	N	3	0
132	20220124	11540	11540	11540	11540	0	0	00	0.00	N	3	0
133	20220117	11540	11540	11540	11540	0	0	00	0.00	N	3	0
134	20220110	11540	11540	11540	11540	0	0	00	0.00	N	3	0
135	20220103	11540	11540	11540	11540	0	0	00	0.00	N	3	0
136	20211227	11540	11540	11540	11540	0	0	00	0.00	N	3	0
137	20211220	11540	11540	11540	11540	0	0	00	0.00	N	3	0
138	20211213	11540	11540	11540	11540	0	0	00	0.00	N	3	0
139	20211206	11540	11540	11540	11540	0	0	00	0.00	N	3	0
140	20211129	11540	11540	11540	11540	0	0	00	0.00	N	3	0
141	20211122	11540	11540	11540	11540	0	0	00	0.00	N	3	0
142	20211115	5770	5770	5770	5770	0	0	00	0.00	N	3	0
143	20211108	5770	5770	5770	5770	0	0	00	0.00	N	3	0
144	20211101	5770	5770	5770	5770	0	0	00	0.00	N	3	0
145	20211025	5770	5770	5770	5770	0	0	00	0.00	N	3	0
146	20211018	5770	5770	5770	5770	0	0	00	0.00	N	3	0
147	20211012	5770	5770	5770	5770	0	0	00	0.00	N	3	0
148	20211005	5770	5770	5770	5770	0	0	00	0.00	N	3	0
149	20210927	5770	5770	5770	5770	0	0	00	0.00	N	3	0
150	20210923	5770	5770	5770	5770	0	0	00	0.00	N	3	0
151	20210913	5770	5770	5770	5770	0	0	00	0.00	N	3	0
152	20210906	5770	5770	5770	5770	0	0	00	0.00	N	3	0
153	20210830	5770	5770	5770	5770	0	0	00	0.00	N	3	0
154	20210823	5770	5770	5770	5770	0	0	00	0.00	N	3	0
155	20210817	5770	5770	5770	5770	0	0	00	0.00	N	3	0
156	20210809	5770	5770	5770	5770	0	0	00	0.00	N	3	0
157	20210802	5770	5770	5770	5770	0	0	00	0.00	N	3	0
158	20210726	5770	5770	5770	5770	0	0	00	0.00	N	3	0
159	20210719	5770	5770	5770	5770	0	0	00	0.00	N	3	0
160	20210712	5770	5770	5770	5770	0	0	00	0.00	N	3	0