KissMeData/058530/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240617	1620	1620	1620	1620	0	0	00	0.00	N	3	0
3	20240610	1620	1620	1620	1620	0	0	00	0.00	N	3	0
4	20240603	1620	1620	1620	1620	0	0	00	0.00	N	3	0
5	20240527	1620	1620	1620	1620	0	0	00	0.00	N	3	0
6	20240520	1620	1620	1620	1620	0	0	00	0.00	N	3	0
7	20240513	1620	1620	1620	1620	0	0	00	0.00	N	3	0
8	20240507	1620	1620	1620	1620	0	0	00	0.00	N	3	0
9	20240429	1620	1620	1620	1620	0	0	00	0.00	N	3	0
10	20240422	1620	1620	1620	1620	0	0	00	0.00	N	3	0
11	20240415	1620	1620	1620	1620	0	0	00	0.00	N	3	0
12	20240408	1620	1620	1620	1620	0	0	00	0.00	N	3	0
13	20240401	1620	1620	1620	1620	0	0	00	0.00	N	3	0
14	20240325	1620	1620	1620	1620	0	0	00	0.00	N	3	0
15	20240318	1620	1620	1620	1620	0	0	00	0.00	N	3	0
16	20240311	1620	1620	1620	1620	0	0	00	0.00	N	3	0
17	20240304	1620	1620	1620	1620	0	0	00	0.00	N	3	0
18	20240226	1620	1620	1620	1620	0	0	00	0.00	N	3	0
19	20240219	1620	1620	1620	1620	0	0	00	0.00	N	3	0
20	20240213	1620	1620	1620	1620	0	0	00	0.00	N	3	0
21	20240205	1620	1620	1620	1620	0	0	00	0.00	N	3	0
22	20240129	1620	1620	1620	1620	0	0	00	0.00	N	3	0
23	20240122	1620	1620	1620	1620	0	0	00	0.00	N	3	0
24	20240115	1620	1620	1620	1620	0	0	00	0.00	N	3	0
25	20240108	1620	1620	1620	1620	0	0	00	0.00	N	3	0
26	20240102	1620	1620	1620	1620	0	0	00	0.00	N	3	0
27	20231226	1620	1620	1620	1620	0	0	00	0.00	N	3	0
28	20231218	1620	1620	1620	1620	0	0	00	0.00	N	3	0
29	20231211	1620	1620	1620	1620	0	0	00	0.00	N	3	0
30	20231204	1620	1620	1620	1620	0	0	00	0.00	N	3	0
31	20231127	1620	1620	1620	1620	0	0	00	0.00	N	3	0
32	20231120	1620	1620	1620	1620	0	0	00	0.00	N	3	0
33	20231113	1620	1620	1620	1620	0	0	00	0.00	N	3	0
34	20231106	1620	1620	1620	1620	0	0	00	0.00	N	3	0
35	20231030	1620	1620	1620	1620	0	0	00	0.00	N	3	0
36	20231023	1620	1620	1620	1620	0	0	00	0.00	N	3	0
37	20231016	1620	1620	1620	1620	0	0	00	0.00	N	3	0
38	20231010	1620	1620	1620	1620	0	0	00	0.00	N	3	0
39	20231004	1620	1620	1620	1620	0	0	00	0.00	N	3	0
40	20230925	1620	1620	1620	1620	0	0	00	0.00	N	3	0
41	20230918	1620	1620	1620	1620	0	0	00	0.00	N	3	0
42	20230911	1620	1620	1620	1620	0	0	00	0.00	N	3	0
43	20230904	1620	1620	1620	1620	0	0	00	0.00	N	3	0
44	20230828	1620	1620	1620	1620	0	0	00	0.00	N	3	0
45	20230821	1620	1620	1620	1620	0	0	00	0.00	N	3	0
46	20230814	1620	1620	1620	1620	0	0	00	0.00	N	3	0
47	20230807	1620	1620	1620	1620	0	0	00	0.00	N	3	0
48	20230731	1620	1620	1620	1620	0	0	00	0.00	N	3	0
49	20230724	1620	1620	1620	1620	0	0	00	0.00	N	3	0
50	20230717	1620	1620	1620	1620	0	0	00	0.00	N	3	0
51	20230710	1620	1620	1620	1620	0	0	00	0.00	N	3	0
52	20230703	1620	1620	1620	1620	0	0	00	0.00	N	3	0
53	20230626	1620	1620	1620	1620	0	0	00	0.00	N	3	0
54	20230619	1620	1620	1620	1620	0	0	00	0.00	N	3	0
55	20230612	1620	1620	1620	1620	0	0	00	0.00	N	3	0
56	20230605	1620	1620	1620	1620	0	0	00	0.00	N	3	0
57	20230530	1620	1620	1620	1620	0	0	00	0.00	N	3	0
58	20230522	1620	1620	1620	1620	0	0	00	0.00	N	3	0
59	20230515	1620	1620	1620	1620	0	0	00	0.00	N	3	0
60	20230508	1620	1620	1620	1620	0	0	00	0.00	N	3	0
61	20230502	1620	1620	1620	1620	0	0	00	0.00	N	3	0
62	20230424	1620	1620	1620	1620	0	0	00	0.00	N	3	0
63	20230417	1620	1620	1620	1620	0	0	00	0.00	N	3	0
64	20230410	1620	1620	1620	1620	0	0	00	0.00	N	3	0
65	20230403	1620	1620	1620	1620	0	0	00	0.00	N	3	0
66	20230327	1620	1620	1620	1620	0	0	00	0.00	N	3	0
67	20230320	1620	1620	1620	1620	0	0	00	0.00	N	3	0
68	20230313	1620	1620	1620	1620	0	0	00	0.00	N	3	0
69	20230306	1620	1620	1620	1620	0	0	00	0.00	N	3	0
70	20230227	1620	1620	1620	1620	0	0	00	0.00	N	3	0
71	20230220	1620	1620	1620	1620	0	0	00	0.00	N	3	0
72	20230213	1620	1620	1620	1620	0	0	00	0.00	N	3	0
73	20230206	1620	1620	1620	1620	0	0	00	0.00	N	3	0
74	20230130	1620	1620	1620	1620	0	0	00	0.00	N	3	0
75	20230125	1620	1620	1620	1620	0	0	00	0.00	N	3	0
76	20230116	1620	1620	1620	1620	0	0	00	0.00	N	3	0
77	20230109	1620	1620	1620	1620	0	0	00	0.00	N	3	0
78	20230102	1620	1620	1620	1620	0	0	00	0.00	N	3	0
79	20221226	1620	1620	1620	1620	0	0	00	0.00	N	3	0
80	20221219	1620	1620	1620	1620	0	0	00	0.00	N	3	0
81	20221212	1620	1620	1620	1620	0	0	00	0.00	N	3	0
82	20221205	1620	1620	1620	1620	0	0	00	0.00	N	3	0
83	20221128	1620	1620	1620	1620	0	0	00	0.00	N	3	0
84	20221121	1620	1620	1620	1620	0	0	00	0.00	N	3	0
85	20221114	1620	1620	1620	1620	0	0	00	0.00	N	3	0
86	20221107	1620	1620	1620	1620	0	0	00	0.00	N	3	0
87	20221031	1620	1620	1620	1620	0	0	00	0.00	N	3	0
88	20221024	1620	1620	1620	1620	0	0	00	0.00	N	3	0
89	20221017	1620	1620	1620	1620	0	0	00	0.00	N	3	0
90	20221011	1620	1620	1620	1620	0	0	00	0.00	N	3	0
91	20221004	1620	1620	1620	1620	0	0	00	0.00	N	3	0
92	20220926	1620	1620	1620	1620	0	0	00	0.00	N	3	0
93	20220919	1620	1620	1620	1620	0	0	00	0.00	N	3	0
94	20220913	1620	1620	1620	1620	0	0	00	0.00	N	3	0
95	20220905	1620	1620	1620	1620	0	0	00	0.00	N	3	0
96	20220829	1620	1620	1620	1620	0	0	00	0.00	N	3	0
97	20220822	1620	1620	1620	1620	0	0	00	0.00	N	3	0
98	20220816	1620	1620	1620	1620	0	0	00	0.00	N	3	0
99	20220808	1620	1620	1620	1620	0	0	00	0.00	N	3	0
100	20220801	1620	1620	1620	1620	0	0	00	0.00	N	3	0
101	20220725	1620	1620	1620	1620	0	0	00	0.00	N	3	0
102	20220718	1620	1620	1620	1620	0	0	00	0.00	N	3	0
103	20220711	1620	1620	1620	1620	0	0	00	0.00	N	3	0
104	20220704	1620	1620	1620	1620	0	0	00	0.00	N	3	0
105	20220627	1620	1620	1620	1620	0	0	00	0.00	N	3	0
106	20220620	1620	1620	1620	1620	0	0	00	0.00	N	3	0
107	20220613	1620	1620	1620	1620	0	0	00	0.00	N	3	0
108	20220607	1620	1620	1620	1620	0	0	00	0.00	N	3	0
109	20220530	1620	1620	1620	1620	0	0	00	0.00	N	3	0
110	20220523	1620	1620	1620	1620	0	0	00	0.00	N	3	0
111	20220516	1620	1620	1620	1620	0	0	00	0.00	N	3	0
112	20220509	1620	1620	1620	1620	0	0	00	0.00	N	3	0
113	20220502	1620	1620	1620	1620	0	0	00	0.00	N	3	0
114	20220425	1620	1620	1620	1620	0	0	00	0.00	N	3	0
115	20220418	1620	1620	1620	1620	0	0	00	0.00	N	3	0
116	20220411	1620	1620	1620	1620	0	0	00	0.00	N	3	0
117	20220404	1620	1620	1620	1620	0	0	00	0.00	N	3	0
118	20220328	1620	1620	1620	1620	0	0	00	0.00	N	3	0
119	20220321	1620	1620	1620	1620	0	0	00	0.00	N	3	0
120	20220314	1620	1620	1620	1620	0	0	00	0.00	N	3	0
121	20220307	1620	1620	1620	1620	0	0	00	0.00	N	3	0
122	20220228	1620	1620	1620	1620	0	0	00	0.00	N	3	0
123	20220221	1620	1620	1620	1620	0	0	00	0.00	N	3	0
124	20220214	1620	1620	1620	1620	0	0	00	0.00	N	3	0
125	20220207	1620	1620	1620	1620	0	0	00	0.00	N	3	0
126	20220203	1620	1620	1620	1620	0	0	00	0.00	N	3	0
127	20220124	1620	1620	1620	1620	0	0	00	0.00	N	3	0
128	20220117	1620	1620	1620	1620	0	0	00	0.00	N	3	0
129	20220110	1620	1620	1620	1620	0	0	00	0.00	N	3	0
130	20220103	1620	1620	1620	1620	0	0	00	0.00	N	3	0
131	20211227	1620	1620	1620	1620	0	0	00	0.00	N	3	0
132	20211220	1620	1620	1620	1620	0	0	00	0.00	N	3	0
133	20211213	1620	1620	1620	1620	0	0	00	0.00	N	3	0
134	20211206	1620	1620	1620	1620	0	0	00	0.00	N	3	0
135	20211129	1620	1620	1620	1620	0	0	00	0.00	N	3	0
136	20211122	1620	1620	1620	1620	0	0	00	0.00	N	3	0
137	20211115	1620	1620	1620	1620	0	0	00	0.00	N	3	0
138	20211108	1620	1620	1620	1620	0	0	00	0.00	N	3	0
139	20211101	1620	1620	1620	1620	0	0	00	0.00	N	3	0
140	20211025	1620	1620	1620	1620	0	0	00	0.00	N	3	0
141	20211018	1620	1620	1620	1620	0	0	00	0.00	N	3	0
142	20211012	1620	1620	1620	1620	0	0	00	0.00	N	3	0
143	20211005	1620	1620	1620	1620	0	0	00	0.00	N	3	0
144	20210927	1620	1620	1620	1620	0	0	00	0.00	N	3	0
145	20210923	1620	1620	1620	1620	0	0	00	0.00	N	3	0
146	20210913	1620	1620	1620	1620	0	0	00	0.00	N	3	0
147	20210906	1620	1620	1620	1620	0	0	00	0.00	N	3	0
148	20210830	1620	1620	1620	1620	0	0	00	0.00	N	3	0
149	20210823	1620	1620	1620	1620	0	0	00	0.00	N	3	0
150	20210817	1620	1620	1620	1620	0	0	00	0.00	N	3	0
151	20210809	1620	1620	1620	1620	0	0	00	0.00	N	3	0
152	20210802	1620	1620	1620	1620	0	0	00	0.00	N	3	0
153	20210726	1620	1620	1620	1620	0	0	00	0.00	N	3	0
154	20210719	1620	1620	1620	1620	0	0	00	0.00	N	3	0
155	20210712	1620	1620	1620	1620	0	0	00	0.00	N	3	0