KissMeData/109070/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	4100	4100	4100	4100	0	0	00	0.00	N	3	0
3	20250310	4100	4100	4100	4100	0	0	00	0.00	N	3	0
4	20250304	4100	4100	4100	4100	0	0	00	0.00	N	3	0
5	20250224	4100	4100	4100	4100	0	0	00	0.00	N	3	0
6	20250217	4100	4100	4100	4100	0	0	00	0.00	N	3	0
7	20250210	4100	4100	4100	4100	0	0	00	0.00	N	3	0
8	20250203	4100	4100	4100	4100	0	0	00	0.00	N	3	0
9	20250131	4100	4100	4100	4100	0	0	00	0.00	N	3	0
10	20250120	4100	4100	4100	4100	0	0	00	0.00	N	3	0
11	20250113	4100	4100	4100	4100	0	0	00	0.00	N	3	0
12	20250106	4100	4100	4100	4100	0	0	00	0.00	N	3	0
13	20241230	4100	4100	4100	4100	0	0	00	0.00	N	3	0
14	20241223	4100	4100	4100	4100	0	0	00	0.00	N	3	0
15	20241216	4100	4100	4100	4100	0	0	00	0.00	N	3	0
16	20241209	4100	4100	4100	4100	0	0	00	0.00	N	3	0
17	20241202	4100	4100	4100	4100	0	0	00	0.00	N	3	0
18	20241125	4100	4100	4100	4100	0	0	00	0.00	N	3	0
19	20241118	4100	4100	4100	4100	0	0	00	0.00	N	3	0
20	20241111	4100	4100	4100	4100	0	0	00	0.00	N	3	0
21	20241104	4100	4100	4100	4100	0	0	00	0.00	N	3	0
22	20241028	4100	4100	4100	4100	0	0	00	0.00	N	3	0
23	20241021	4100	4100	4100	4100	0	0	00	0.00	N	3	0
24	20241014	4100	4100	4100	4100	0	0	00	0.00	N	3	0
25	20241007	4100	4100	4100	4100	0	0	00	0.00	N	3	0
26	20240930	4100	4100	4100	4100	0	0	00	0.00	N	3	0
27	20240923	4100	4100	4100	4100	0	0	00	0.00	N	3	0
28	20240919	4100	4100	4100	4100	0	0	00	0.00	N	3	0
29	20240909	4100	4100	4100	4100	0	0	00	0.00	N	3	0
30	20240902	4100	4100	4100	4100	0	0	00	0.00	N	3	0
31	20240826	4100	4100	4100	4100	0	0	00	0.00	N	3	0
32	20240819	4100	4100	4100	4100	0	0	00	0.00	N	3	0
33	20240812	4100	4100	4100	4100	0	0	00	0.00	N	3	0
34	20240805	4100	4100	4100	4100	0	0	00	0.00	N	3	0
35	20240729	4100	4100	4100	4100	0	0	00	0.00	N	3	0
36	20240722	4100	4100	4100	4100	0	0	00	0.00	N	3	0
37	20240715	4100	4100	4100	4100	0	0	00	0.00	N	3	0
38	20240708	4100	4100	4100	4100	0	0	00	0.00	N	3	0
39	20240701	4100	4100	4100	4100	0	0	00	0.00	N	3	0
40	20240624	4100	4100	4100	4100	0	0	00	0.00	N	3	0
41	20240617	4100	4100	4100	4100	0	0	00	0.00	N	3	0
42	20240610	4100	4100	4100	4100	0	0	00	0.00	N	3	0
43	20240603	4100	4100	4100	4100	0	0	00	0.00	N	3	0
44	20240527	4100	4100	4100	4100	0	0	00	0.00	N	3	0
45	20240520	4100	4100	4100	4100	0	0	00	0.00	N	3	0
46	20240513	4100	4100	4100	4100	0	0	00	0.00	N	3	0
47	20240507	4100	4100	4100	4100	0	0	00	0.00	N	3	0
48	20240429	4100	4100	4100	4100	0	0	00	0.00	N	3	0
49	20240422	4100	4100	4100	4100	0	0	00	0.00	N	3	0
50	20240415	4100	4100	4100	4100	0	0	00	0.00	N	3	0
51	20240408	4100	4100	4100	4100	0	0	00	0.00	N	3	0
52	20240401	4100	4100	4100	4100	0	0	00	0.00	N	3	0
53	20240325	4100	4100	4100	4100	0	0	00	0.00	N	3	0
54	20240318	4100	4100	4100	4100	0	0	00	0.00	N	3	0
55	20240311	4100	4100	4100	4100	0	0	00	0.00	N	3	0
56	20240304	4100	4100	4100	4100	0	0	00	0.00	N	3	0
57	20240226	4100	4100	4100	4100	0	0	00	0.00	N	3	0
58	20240219	4100	4100	4100	4100	0	0	00	0.00	N	3	0
59	20240213	4100	4100	4100	4100	0	0	00	0.00	N	3	0
60	20240205	4100	4100	4100	4100	0	0	00	0.00	N	3	0
61	20240129	4100	4100	4100	4100	0	0	00	0.00	N	3	0
62	20240122	4100	4100	4100	4100	0	0	00	0.00	N	3	0
63	20240115	4100	4100	4100	4100	0	0	00	0.00	N	3	0
64	20240108	4100	4100	4100	4100	0	0	00	0.00	N	3	0
65	20240102	4100	4100	4100	4100	0	0	00	0.00	N	3	0
66	20231226	4100	4100	4100	4100	0	0	00	0.00	N	3	0
67	20231218	4100	4100	4100	4100	0	0	00	0.00	N	3	0
68	20231211	4100	4100	4100	4100	0	0	00	0.00	N	3	0
69	20231204	4100	4100	4100	4100	0	0	00	0.00	N	3	0
70	20231127	4100	4100	4100	4100	0	0	00	0.00	N	3	0
71	20231120	4100	4100	4100	4100	0	0	00	0.00	N	3	0
72	20231113	4100	4100	4100	4100	0	0	00	0.00	N	3	0
73	20231106	4100	4100	4100	4100	0	0	00	0.00	N	3	0
74	20231030	4100	4100	4100	4100	0	0	00	0.00	N	3	0
75	20231023	4100	4100	4100	4100	0	0	00	0.00	N	3	0
76	20231016	4100	4100	4100	4100	0	0	00	0.00	N	3	0
77	20231010	4100	4100	4100	4100	0	0	00	0.00	N	3	0
78	20231004	4100	4100	4100	4100	0	0	00	0.00	N	3	0
79	20230925	4100	4100	4100	4100	0	0	00	0.00	N	3	0
80	20230918	4100	4100	4100	4100	0	0	00	0.00	N	3	0
81	20230911	4100	4100	4100	4100	0	0	00	0.00	N	3	0
82	20230904	4100	4100	4100	4100	0	0	00	0.00	N	3	0
83	20230828	4100	4100	4100	4100	0	0	00	0.00	N	3	0
84	20230821	4100	4100	4100	4100	0	0	00	0.00	N	3	0
85	20230814	4100	4100	4100	4100	0	0	00	0.00	N	3	0
86	20230807	4100	4100	4100	4100	0	0	00	0.00	N	3	0
87	20230731	4100	4100	4100	4100	0	0	00	0.00	N	3	0
88	20230724	4100	4100	4100	4100	0	0	00	0.00	N	3	0
89	20230717	4100	4100	4100	4100	0	0	00	0.00	N	3	0
90	20230710	4100	4100	4100	4100	0	0	00	0.00	N	3	0
91	20230703	4100	4100	4100	4100	0	0	00	0.00	N	3	0
92	20230626	4100	4100	4100	4100	0	0	00	0.00	N	3	0
93	20230619	4100	4100	4100	4100	0	0	00	0.00	N	3	0
94	20230612	4100	4100	4100	4100	0	0	00	0.00	N	3	0
95	20230605	4100	4100	4100	4100	0	0	00	0.00	N	3	0
96	20230530	4100	4100	4100	4100	0	0	00	0.00	N	3	0
97	20230522	4100	4100	4100	4100	0	0	00	0.00	N	3	0
98	20230515	4100	4100	4100	4100	0	0	00	0.00	N	3	0
99	20230508	4100	4100	4100	4100	0	0	00	0.00	N	3	0
100	20230502	4100	4100	4100	4100	0	0	00	0.00	N	3	0
101	20230424	4100	4100	4100	4100	0	0	00	0.00	N	3	0
102	20230417	4100	4100	4100	4100	0	0	00	0.00	N	3	0
103	20230410	4100	4100	4100	4100	0	0	00	0.00	N	3	0
104	20230403	4100	4100	4100	4100	0	0	00	0.00	N	3	0
105	20230327	4100	4100	4100	4100	0	0	00	0.00	N	3	0
106	20230320	4100	4100	4100	4100	0	0	00	0.00	N	3	0
107	20230313	4100	4100	4100	4100	0	0	00	0.00	N	3	0
108	20230306	4100	4100	4100	4100	0	0	00	0.00	N	3	0
109	20230227	4100	4100	4100	4100	0	0	00	0.00	N	3	0
110	20230220	4100	4100	4100	4100	0	0	00	0.00	N	3	0
111	20230213	4100	4100	4100	4100	0	0	00	0.00	N	3	0
112	20230206	4100	4100	4100	4100	0	0	00	0.00	N	3	0
113	20230130	4100	4100	4100	4100	0	0	00	0.00	N	3	0
114	20230125	4100	4100	4100	4100	0	0	00	0.00	N	3	0
115	20230116	4100	4100	4100	4100	0	0	00	0.00	N	3	0
116	20230109	4100	4100	4100	4100	0	0	00	0.00	N	3	0
117	20230102	4100	4100	4100	4100	0	0	00	0.00	N	3	0
118	20221226	4100	4100	4100	4100	0	0	00	0.00	N	3	0
119	20221219	4100	4100	4100	4100	0	0	00	0.00	N	3	0
120	20221212	4100	4100	4100	4100	0	0	00	0.00	N	3	0
121	20221205	4100	4100	4100	4100	0	0	00	0.00	N	3	0
122	20221128	4100	4100	4100	4100	0	0	00	0.00	N	3	0
123	20221121	4100	4100	4100	4100	0	0	00	0.00	N	3	0
124	20221114	4100	4100	4100	4100	0	0	00	0.00	N	3	0
125	20221107	4100	4100	4100	4100	0	0	00	0.00	N	3	0
126	20221031	4100	4100	4100	4100	0	0	00	0.00	N	3	0
127	20221024	4100	4100	4100	4100	0	0	00	0.00	N	3	0
128	20221017	4100	4100	4100	4100	0	0	00	0.00	N	3	0
129	20221011	4100	4100	4100	4100	0	0	00	0.00	N	3	0
130	20221004	4100	4100	4100	4100	0	0	00	0.00	N	3	0
131	20220926	4100	4100	4100	4100	0	0	00	0.00	N	3	0
132	20220919	4100	4100	4100	4100	0	0	00	0.00	N	3	0
133	20220913	4100	4100	4100	4100	0	0	00	0.00	N	3	0
134	20220905	4100	4100	4100	4100	0	0	00	0.00	N	3	0
135	20220829	4100	4100	4100	4100	0	0	00	0.00	N	3	0
136	20220822	4100	4100	4100	4100	0	0	00	0.00	N	3	0
137	20220816	4100	4100	4100	4100	0	0	00	0.00	N	3	0
138	20220808	4100	4100	4100	4100	0	0	00	0.00	N	3	0
139	20220801	4100	4100	4100	4100	0	0	00	0.00	N	3	0
140	20220725	4100	4100	4100	4100	0	0	00	0.00	N	3	0
141	20220718	4100	4100	4100	4100	0	0	00	0.00	N	3	0
142	20220711	4100	4100	4100	4100	0	0	00	0.00	N	3	0
143	20220704	4100	4100	4100	4100	0	0	00	0.00	N	3	0
144	20220627	4100	4100	4100	4100	0	0	00	0.00	N	3	0
145	20220620	4100	4100	4100	4100	0	0	00	0.00	N	3	0
146	20220613	4100	4100	4100	4100	0	0	00	0.00	N	3	0
147	20220607	4100	4100	4100	4100	0	0	00	0.00	N	3	0
148	20220530	4100	4100	4100	4100	0	0	00	0.00	N	3	0
149	20220523	4100	4100	4100	4100	0	0	00	0.00	N	3	0
150	20220516	4100	4100	4100	4100	0	0	00	0.00	N	3	0
151	20220509	4100	4100	4100	4100	0	0	00	0.00	N	3	0
152	20220502	4100	4100	4100	4100	0	0	00	0.00	N	3	0
153	20220425	4100	4100	4100	4100	0	0	00	0.00	N	3	0
154	20220418	4100	4100	4100	4100	0	0	00	0.00	N	3	0
155	20220411	4100	4100	4100	4100	0	0	00	0.00	N	3	0
156	20220404	4100	4100	4100	4100	0	0	00	0.00	N	3	0
157	20220328	4100	4100	4100	4100	0	0	00	0.00	N	3	0
158	20220321	4100	4100	4100	4100	0	0	00	0.00	N	3	0
159	20220314	4100	4100	4100	4100	0	0	00	0.00	N	3	0
160	20220307	4100	4100	4100	4100	0	0	00	0.00	N	3	0
161	20220228	4100	4100	4100	4100	0	0	00	0.00	N	3	0
162	20220221	4100	4100	4100	4100	0	0	00	0.00	N	3	0
163	20220214	4100	4100	4100	4100	0	0	00	0.00	N	3	0
164	20220207	4100	4100	4100	4100	0	0	00	0.00	N	3	0
165	20220203	4100	4100	4100	4100	0	0	00	0.00	N	3	0
166	20220124	4100	4100	4100	4100	0	0	00	0.00	N	3	0
167	20220117	4100	4100	4100	4100	0	0	00	0.00	N	3	0
168	20220110	4100	4100	4100	4100	0	0	00	0.00	N	3	0
169	20220103	4100	4100	4100	4100	0	0	00	0.00	N	3	0
170	20211227	4100	4100	4100	4100	0	0	00	0.00	N	3	0
171	20211220	4100	4100	4100	4100	0	0	00	0.00	N	3	0
172	20211213	4100	4100	4100	4100	0	0	00	0.00	N	3	0
173	20211206	4100	4100	4100	4100	0	0	00	0.00	N	3	0
174	20211129	4100	4100	4100	4100	0	0	00	0.00	N	3	0
175	20211122	4100	4100	4100	4100	0	0	00	0.00	N	3	0
176	20211115	4100	4100	4100	4100	0	0	00	0.00	N	3	0
177	20211108	4100	4100	4100	4100	0	0	00	0.00	N	3	0
178	20211101	4100	4100	4100	4100	0	0	00	0.00	N	3	0
179	20211025	4100	4100	4100	4100	0	0	00	0.00	N	3	0
180	20211018	4100	4100	4100	4100	0	0	00	0.00	N	3	0
181	20211012	4100	4100	4100	4100	0	0	00	0.00	N	3	0
182	20211005	4100	4100	4100	4100	0	0	00	0.00	N	3	0
183	20210927	4100	4100	4100	4100	0	0	00	0.00	N	3	0
184	20210923	4100	4100	4100	4100	0	0	00	0.00	N	3	0
185	20210913	4100	4100	4100	4100	0	0	00	0.00	N	3	0
186	20210906	4100	4100	4100	4100	0	0	00	0.00	N	3	0
187	20210830	4100	4100	4100	4100	0	0	00	0.00	N	3	0
188	20210823	4100	4100	4100	4100	0	0	00	0.00	N	3	0
189	20210817	4100	4100	4100	4100	0	0	00	0.00	N	3	0
190	20210809	4100	4100	4100	4100	0	0	00	0.00	N	3	0
191	20210802	4100	4100	4100	4100	0	0	00	0.00	N	3	0
192	20210726	4100	4100	4100	4100	0	0	00	0.00	N	3	0
193	20210719	4100	4100	4100	4100	0	0	00	0.00	N	3	0
194	20210712	4100	4100	4100	4100	0	0	00	0.00	N	3	0