KissMeData/481850/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	2020	2135	2135	1993	374453	764096990	00	0.00	N	5	-125
3	20241125	2145	2145	2190	2100	230920	494750360	00	0.00	N	3	0
4	20241118	2145	1940	2200	1902	2652399	5440444573	00	0.00	N	2	226
5	20241111	1919	2000	2000	1885	529870	1022653591	00	0.00	N	5	-81
6	20241104	2000	2195	2195	1955	1140464	2327863521	00	0.00	N	5	-190
7	20241028	2190	2270	2270	2135	884125	1934617375	00	0.00	N	5	-85
8	20241021	2275	2515	2515	2250	577620	1364949415	00	0.00	N	5	-235
9	20241014	2510	2475	2540	2465	300483	748975835	00	0.00	N	2	35
10	20241007	2475	2550	2585	2475	247885	625851885	00	0.00	N	5	-80
11	20240930	2555	2605	2605	2535	145873	373209685	00	0.00	N	5	-35
12	20240923	2590	2550	2605	2515	398404	1021379300	00	0.00	N	2	45
13	20240919	2545	2500	2555	2460	287443	722920875	00	0.00	N	2	65
14	20240909	2480	2480	2545	2400	470516	1156614590	00	0.00	N	5	-45
15	20240902	2525	2655	2655	2395	2038551	5082350970	00	0.00	N	5	-130
16	20240826	2655	2770	2780	2620	1072952	2909763245	00	0.00	N	5	-110
17	20240819	2765	2740	2810	2725	311503	857582890	00	0.00	N	2	5
18	20240812	2760	2755	2775	2735	320498	880801225	00	0.00	N	3	0
19	20240805	2760	2785	2795	2625	1005662	2741324275	00	0.00	N	5	-40
20	20240729	2800	2845	2870	2790	1385379	3908507980	00	0.00	N	5	-45
21	20240722	2845	2885	2885	2805	1258001	3573162215	00	0.00	N	5	-35
22	20240715	2880	2900	2905	2835	1534904	4411340870	00	0.00	N	5	-15
23	20240708	2895	2885	2930	2875	1891386	5491500185	00	0.00	N	2	25
24	20240701	2870	3070	3090	2685	23999692	69420306070	00	0.00	N	2	2870