KissMeData/477470/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	2040	2035	2055	2025	88222	179652640	00	0.00	N	2	5
3	20241118	2035	2045	2070	2025	78252	160043760	00	0.00	N	5	-10
4	20241111	2045	2065	2100	2030	164492	339431530	00	0.00	N	5	-35
5	20241104	2080	2075	2085	2060	44207	91726065	00	0.00	N	2	5
6	20241028	2075	2065	2085	2055	65924	136060000	00	0.00	N	5	-10
7	20241021	2085	2090	2095	2065	26431	54935505	00	0.00	N	5	-5
8	20241014	2090	2080	2105	2075	52921	110819435	00	0.00	N	2	10
9	20241007	2080	2075	2090	2070	22168	46080765	00	0.00	N	3	0
10	20240930	2080	2065	2095	2050	25800	53426825	00	0.00	N	2	15
11	20240923	2065	2065	2080	2050	36566	75628240	00	0.00	N	3	0
12	20240919	2065	2060	2075	2050	18077	37251770	00	0.00	N	2	5
13	20240909	2060	2065	2085	2055	147476	306085595	00	0.00	N	5	-5
14	20240902	2065	2090	2100	2060	70957	147335090	00	0.00	N	5	-25
15	20240826	2090	2100	2100	2045	141475	292677195	00	0.00	N	5	-10
16	20240819	2100	2125	2125	2040	143667	300959130	00	0.00	N	5	-25
17	20240812	2125	2110	2135	2100	53367	112977155	00	0.00	N	2	15
18	20240805	2110	2135	2150	2075	188679	400137240	00	0.00	N	5	-45
19	20240729	2155	2120	2165	2115	102516	219996930	00	0.00	N	2	15
20	20240722	2140	2120	2170	2120	146883	314988015	00	0.00	N	2	15
21	20240715	2125	2130	2160	2115	128999	274541990	00	0.00	N	5	-25
22	20240708	2150	2115	2175	2110	269208	577994350	00	0.00	N	2	30
23	20240701	2120	2070	2130	2050	444261	924881620	00	0.00	N	2	50
24	20240624	2070	2045	2075	2015	1453780	2959663030	00	0.00	N	2	35
25	20240619	2035	3300	5060	2030	125828860	454195876300	00	0.00	N	2	2035