KissMeData/058220/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240422	275	275	275	275	0	0	00	0.00	N	3	0
3	20240415	275	275	275	275	0	0	00	0.00	N	3	0
4	20240408	275	275	275	275	0	0	00	0.00	N	3	0
5	20240401	275	275	275	275	0	0	00	0.00	N	3	0
6	20240325	275	275	275	275	0	0	00	0.00	N	3	0
7	20240318	275	275	275	275	0	0	00	0.00	N	3	0
8	20240311	275	275	275	275	0	0	00	0.00	N	3	0
9	20240304	275	275	275	275	0	0	00	0.00	N	3	0
10	20240226	275	275	275	275	0	0	00	0.00	N	3	0
11	20240219	275	275	275	275	0	0	00	0.00	N	3	0
12	20240213	275	275	275	275	0	0	00	0.00	N	3	0
13	20240205	275	275	275	275	0	0	00	0.00	N	3	0
14	20240129	275	275	275	275	0	0	00	0.00	N	3	0
15	20240122	275	275	275	275	0	0	00	0.00	N	3	0
16	20240115	275	275	275	275	0	0	00	0.00	N	3	0
17	20240108	275	275	275	275	0	0	00	0.00	N	3	0
18	20240102	275	275	275	275	0	0	00	0.00	N	3	0
19	20231226	275	275	275	275	0	0	00	0.00	N	3	0
20	20231218	275	275	275	275	0	0	00	0.00	N	3	0
21	20231211	275	275	275	275	0	0	00	0.00	N	3	0
22	20231204	275	275	275	275	0	0	00	0.00	N	3	0
23	20231127	275	275	275	275	0	0	00	0.00	N	3	0
24	20231120	275	275	275	275	0	0	00	0.00	N	3	0
25	20231113	275	275	275	275	0	0	00	0.00	N	3	0
26	20231106	275	275	275	275	0	0	00	0.00	N	3	0
27	20231030	275	275	275	275	0	0	00	0.00	N	3	0
28	20231023	275	275	275	275	0	0	00	0.00	N	3	0
29	20231016	275	275	275	275	0	0	00	0.00	N	3	0
30	20231010	275	275	275	275	0	0	00	0.00	N	3	0
31	20231004	275	275	275	275	0	0	00	0.00	N	3	0
32	20230925	275	275	275	275	0	0	00	0.00	N	3	0
33	20230918	275	275	275	275	0	0	00	0.00	N	3	0
34	20230911	275	275	275	275	0	0	00	0.00	N	3	0
35	20230904	275	275	275	275	0	0	00	0.00	N	3	0
36	20230828	275	275	275	275	0	0	00	0.00	N	3	0
37	20230821	275	275	275	275	0	0	00	0.00	N	3	0
38	20230814	275	275	275	275	0	0	00	0.00	N	3	0
39	20230807	275	275	275	275	0	0	00	0.00	N	3	0
40	20230731	275	275	275	275	0	0	00	0.00	N	3	0
41	20230724	275	275	275	275	0	0	00	0.00	N	3	0
42	20230717	275	275	275	275	0	0	00	0.00	N	3	0
43	20230710	275	275	275	275	0	0	00	0.00	N	3	0
44	20230703	275	275	275	275	0	0	00	0.00	N	3	0
45	20230626	275	275	275	275	0	0	00	0.00	N	3	0
46	20230619	275	275	275	275	0	0	00	0.00	N	3	0
47	20230612	275	275	275	275	0	0	00	0.00	N	3	0
48	20230605	275	275	275	275	0	0	00	0.00	N	3	0
49	20230530	275	275	275	275	0	0	00	0.00	N	3	0
50	20230522	275	275	275	275	0	0	00	0.00	N	3	0
51	20230515	275	275	275	275	0	0	00	0.00	N	3	0
52	20230508	275	275	275	275	0	0	00	0.00	N	3	0
53	20230502	275	275	275	275	0	0	00	0.00	N	3	0
54	20230424	275	275	275	275	0	0	00	0.00	N	3	0
55	20230417	275	275	275	275	0	0	00	0.00	N	3	0
56	20230410	275	275	275	275	0	0	00	0.00	N	3	0
57	20230403	275	275	275	275	0	0	00	0.00	N	3	0
58	20230327	275	275	275	275	0	0	00	0.00	N	3	0
59	20230320	275	275	275	275	0	0	00	0.00	N	3	0
60	20230313	275	275	275	275	0	0	00	0.00	N	3	0
61	20230306	275	275	275	275	0	0	00	0.00	N	3	0
62	20230227	275	275	275	275	0	0	00	0.00	N	3	0
63	20230220	275	275	275	275	0	0	00	0.00	N	3	0
64	20230213	275	275	275	275	0	0	00	0.00	N	3	0
65	20230206	275	275	275	275	0	0	00	0.00	N	3	0
66	20230130	275	275	275	275	0	0	00	0.00	N	3	0
67	20230125	275	275	275	275	0	0	00	0.00	N	3	0
68	20230116	275	275	275	275	0	0	00	0.00	N	3	0
69	20230109	275	275	275	275	0	0	00	0.00	N	3	0
70	20230102	275	275	275	275	0	0	00	0.00	N	3	0
71	20221226	275	275	275	275	0	0	00	0.00	N	3	0
72	20221219	275	275	275	275	0	0	00	0.00	N	3	0
73	20221212	275	275	275	275	0	0	00	0.00	N	3	0
74	20221205	275	275	275	275	0	0	00	0.00	N	3	0
75	20221128	275	275	275	275	0	0	00	0.00	N	3	0
76	20221121	275	275	275	275	0	0	00	0.00	N	3	0
77	20221114	275	275	275	275	0	0	00	0.00	N	3	0
78	20221107	275	275	275	275	0	0	00	0.00	N	3	0
79	20221031	275	275	275	275	0	0	00	0.00	N	3	0
80	20221024	275	275	275	275	0	0	00	0.00	N	3	0
81	20221017	275	275	275	275	0	0	00	0.00	N	3	0
82	20221011	275	275	275	275	0	0	00	0.00	N	3	0
83	20221004	275	275	275	275	0	0	00	0.00	N	3	0
84	20220926	275	275	275	275	0	0	00	0.00	N	3	0
85	20220919	275	275	275	275	0	0	00	0.00	N	3	0
86	20220913	275	275	275	275	0	0	00	0.00	N	3	0
87	20220905	275	275	275	275	0	0	00	0.00	N	3	0
88	20220829	275	275	275	275	0	0	00	0.00	N	3	0
89	20220822	275	275	275	275	0	0	00	0.00	N	3	0
90	20220816	275	275	275	275	0	0	00	0.00	N	3	0
91	20220808	275	275	275	275	0	0	00	0.00	N	3	0
92	20220801	275	275	275	275	0	0	00	0.00	N	3	0
93	20220725	275	275	275	275	0	0	00	0.00	N	3	0
94	20220718	275	275	275	275	0	0	00	0.00	N	3	0
95	20220711	275	275	275	275	0	0	00	0.00	N	3	0
96	20220704	275	275	275	275	0	0	00	0.00	N	3	0
97	20220627	275	275	275	275	0	0	00	0.00	N	3	0
98	20220620	275	275	275	275	0	0	00	0.00	N	3	0
99	20220613	275	275	275	275	0	0	00	0.00	N	3	0
100	20220607	275	275	275	275	0	0	00	0.00	N	3	0
101	20220530	275	275	275	275	0	0	00	0.00	N	3	0
102	20220523	275	275	275	275	0	0	00	0.00	N	3	0
103	20220516	275	275	275	275	0	0	00	0.00	N	3	0
104	20220509	275	275	275	275	0	0	00	0.00	N	3	0
105	20220502	275	275	275	275	0	0	00	0.00	N	3	0
106	20220425	275	275	275	275	0	0	00	0.00	N	3	0
107	20220418	275	275	275	275	0	0	00	0.00	N	3	0
108	20220411	275	275	275	275	0	0	00	0.00	N	3	0
109	20220404	275	275	275	275	0	0	00	0.00	N	3	0
110	20220328	275	275	275	275	0	0	00	0.00	N	3	0
111	20220321	275	275	275	275	0	0	00	0.00	N	3	0
112	20220314	275	275	275	275	0	0	00	0.00	N	3	0
113	20220307	275	275	275	275	0	0	00	0.00	N	3	0
114	20220228	275	275	275	275	0	0	00	0.00	N	3	0
115	20220221	275	275	275	275	0	0	00	0.00	N	3	0
116	20220214	275	275	275	275	0	0	00	0.00	N	3	0
117	20220207	275	275	275	275	0	0	00	0.00	N	3	0
118	20220203	275	275	275	275	0	0	00	0.00	N	3	0
119	20220124	275	275	275	275	0	0	00	0.00	N	3	0
120	20220117	275	275	275	275	0	0	00	0.00	N	3	0
121	20220110	275	275	275	275	0	0	00	0.00	N	3	0
122	20220103	275	275	275	275	0	0	00	0.00	N	3	0
123	20211227	275	275	275	275	0	0	00	0.00	N	3	0
124	20211220	275	275	275	275	0	0	00	0.00	N	3	0
125	20211213	275	275	275	275	0	0	00	0.00	N	3	0
126	20211206	275	275	275	275	0	0	00	0.00	N	3	0
127	20211129	275	275	275	275	0	0	00	0.00	N	3	0
128	20211122	275	275	275	275	0	0	00	0.00	N	3	0
129	20211115	275	275	275	275	0	0	00	0.00	N	3	0
130	20211108	275	275	275	275	0	0	00	0.00	N	3	0
131	20211101	275	275	275	275	0	0	00	0.00	N	3	0
132	20211025	275	275	275	275	0	0	00	0.00	N	3	0
133	20211018	275	275	275	275	0	0	00	0.00	N	3	0
134	20211012	275	275	275	275	0	0	00	0.00	N	3	0
135	20211005	275	275	275	275	0	0	00	0.00	N	3	0
136	20210927	275	275	275	275	0	0	00	0.00	N	3	0
137	20210923	275	275	275	275	0	0	00	0.00	N	3	0
138	20210913	275	275	275	275	0	0	00	0.00	N	3	0
139	20210906	275	275	275	275	0	0	00	0.00	N	3	0
140	20210830	275	275	275	275	0	0	00	0.00	N	3	0
141	20210823	275	275	275	275	0	0	00	0.00	N	3	0
142	20210817	275	275	275	275	0	0	00	0.00	N	3	0
143	20210809	275	275	275	275	0	0	00	0.00	N	3	0
144	20210802	275	275	275	275	0	0	00	0.00	N	3	0
145	20210726	275	275	275	275	0	0	00	0.00	N	3	0
146	20210719	275	275	275	275	0	0	00	0.00	N	3	0
147	20210712	275	275	275	275	0	0	00	0.00	N	3	0