KissMeData/474930/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	2100	2115	2160	2090	26206	55033705	00	0.00	N	5	-15
3	20241118	2115	2135	2165	2050	153761	323409205	00	0.00	N	5	-20
4	20241111	2135	2145	2190	2130	37220	79875430	00	0.00	N	5	-45
5	20241104	2180	2180	2195	2150	17435	37742115	00	0.00	N	3	0
6	20241028	2180	2155	2195	2140	31282	67757610	00	0.00	N	2	25
7	20241021	2155	2150	2185	2140	29823	64672775	00	0.00	N	3	0
8	20241014	2155	2170	2170	2145	13747	29679000	00	0.00	N	5	-5
9	20241007	2160	2170	2175	2150	6001	12945950	00	0.00	N	5	-5
10	20240930	2165	2165	2165	2130	20951	45016740	00	0.00	N	2	15
11	20240923	2150	2150	2175	2125	4907	10538900	00	0.00	N	3	0
12	20240919	2150	2130	2185	2125	9941	21338895	00	0.00	N	2	5
13	20240909	2145	2160	2190	2130	104485	222643015	00	0.00	N	5	-15
14	20240902	2160	2155	2195	2145	12057	26155760	00	0.00	N	2	10
15	20240826	2150	2175	2190	2140	47128	101506305	00	0.00	N	5	-25
16	20240819	2175	2180	2265	2155	64197	140545725	00	0.00	N	2	5
17	20240812	2170	2200	2300	2165	55878	121429050	00	0.00	N	5	-35
18	20240805	2205	2255	2255	2140	66053	144989580	00	0.00	N	5	-65
19	20240729	2270	2260	2300	2250	12193	27704390	00	0.00	N	5	-20
20	20240722	2290	2295	2300	2240	31992	72757515	00	0.00	N	5	-5
21	20240715	2295	2250	2330	2240	62995	144644170	00	0.00	N	2	45
22	20240708	2250	2230	2275	2230	33260	74988715	00	0.00	N	2	20
23	20240701	2230	2185	2290	2185	100826	223370015	00	0.00	N	2	45
24	20240624	2185	2200	2205	2160	68175	148787975	00	0.00	N	5	-20
25	20240617	2205	2175	2215	2170	53963	118111440	00	0.00	N	2	25
26	20240610	2180	2195	2205	2165	42576	92790985	00	0.00	N	5	-15
27	20240603	2195	2190	2210	2165	72609	158745175	00	0.00	N	2	10
28	20240527	2185	2190	2205	2145	154754	336412405	00	0.00	N	5	-5
29	20240520	2190	2170	2200	2170	116760	254511685	00	0.00	N	2	10
30	20240513	2180	2190	2200	2175	82404	180005575	00	0.00	N	5	-10
31	20240507	2190	2190	2205	2180	150447	329165140	00	0.00	N	3	0
32	20240429	2190	2180	2210	2175	320442	701738365	00	0.00	N	2	10
33	20240422	2180	5900	6070	2160	59078797	235947639145	00	0.00	N	2	2180