KissMeData/475250/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	2075	2090	2095	2040	54800	113781730	00	0.00	N	5	-15
3	20241125	2090	2085	2090	2060	54887	114016305	00	0.00	N	2	5
4	20241118	2085	2075	2095	2020	168381	344573715	00	0.00	N	3	0
5	20241111	2085	2115	2135	2060	46930	97571445	00	0.00	N	5	-45
6	20241104	2130	2135	2135	2115	10735	22809345	00	0.00	N	2	5
7	20241028	2125	2120	2140	2115	18978	40439920	00	0.00	N	5	-10
8	20241021	2135	2130	2160	2110	31712	67760270	00	0.00	N	2	5
9	20241014	2130	2135	2140	2110	10221	21752665	00	0.00	N	5	-10
10	20241007	2140	2135	2140	2095	7280	15385895	00	0.00	N	2	20
11	20240930	2120	2140	2140	2095	17565	37106010	00	0.00	N	5	-20
12	20240923	2140	2125	2145	2120	12149	25975295	00	0.00	N	2	15
13	20240919	2125	2125	2135	2110	4568	9666570	00	0.00	N	5	-5
14	20240909	2130	2130	2135	2100	30514	64595425	00	0.00	N	3	0
15	20240902	2130	2135	2145	2120	28455	60594395	00	0.00	N	5	-5
16	20240826	2135	2130	2150	2100	46870	99159645	00	0.00	N	5	-5
17	20240819	2140	2150	2175	2135	22878	49155295	00	0.00	N	5	-25
18	20240812	2165	2170	2185	2155	27129	58763305	00	0.00	N	2	10
19	20240805	2155	2165	2190	2120	68856	147891865	00	0.00	N	5	-35
20	20240729	2190	2180	2195	2165	56225	122568985	00	0.00	N	2	10
21	20240722	2180	2185	2195	2170	26594	58059490	00	0.00	N	5	-5
22	20240715	2185	2185	2205	2155	43583	94748440	00	0.00	N	2	5
23	20240708	2180	2145	2190	2140	30065	65120205	00	0.00	N	2	35
24	20240701	2145	2140	2150	2125	60886	130422715	00	0.00	N	3	0
25	20240624	2145	2125	2145	2105	112355	239378050	00	0.00	N	2	5
26	20240617	2140	2145	2145	2125	74195	158273920	00	0.00	N	5	-5
27	20240610	2145	2135	2145	2125	133610	285313640	00	0.00	N	2	10
28	20240603	2135	2140	2145	2125	11064	23591945	00	0.00	N	5	-5
29	20240527	2140	2130	2140	2115	178726	380102470	00	0.00	N	2	15
30	20240520	2125	2135	2135	2120	159275	338905085	00	0.00	N	5	-10
31	20240513	2135	2135	2140	2125	96316	205261795	00	0.00	N	2	5
32	20240507	2130	2140	2140	2125	218362	465100150	00	0.00	N	5	-10
33	20240429	2140	2135	2155	2130	578266	1235690120	00	0.00	N	2	10
34	20240424	2130	5100	5200	2120	50166932	176570718015	00	0.00	N	2	2130