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

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