KissMeData/462510/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	9670	8450	11950	8450	2776732	29659116440	00	0.00	N	2	1020
3	20241111	8650	10200	10200	8200	518235	4766725620	00	0.00	N	5	-1570
4	20241104	10220	9880	11100	9740	780370	8188561210	00	0.00	N	2	230
5	20241028	9990	11050	11130	9910	643042	6787854530	00	0.00	N	5	-1140
6	20241021	11130	10860	12470	10200	1861676	21293314290	00	0.00	N	2	100
7	20241014	11030	12020	12310	11000	501674	5893621950	00	0.00	N	5	-930
8	20241007	11960	12190	12900	11940	690625	8530801230	00	0.00	N	5	-70
9	20240930	12030	12550	12650	11700	470287	5684483390	00	0.00	N	5	-660
10	20240923	12690	14470	14800	12620	1761499	23877878520	00	0.00	N	5	-1830
11	20240919	14520	14500	15110	14140	1136528	16686430040	00	0.00	N	5	-60
12	20240909	14580	14690	16760	13510	7998729	120925783390	00	0.00	N	5	-420
13	20240902	15000	15680	18930	14460	39136899	668542706430	00	0.00	N	5	-220
14	20240826	15220	12650	15600	12040	11447650	163729985370	00	0.00	N	2	2770
15	20240819	12450	13670	15030	12100	4699752	64003685690	00	0.00	N	5	-1650
16	20240812	14100	12820	14560	11550	6009620	81020208310	00	0.00	N	2	1400
17	20240805	12700	11360	14220	9600	7971644	99535783540	00	0.00	N	2	1170
18	20240729	11530	12470	12470	11400	1201617	14370925730	00	0.00	N	5	-910
19	20240722	12440	12250	13410	11030	3225917	39829785550	00	0.00	N	2	240
20	20240715	12200	16220	16250	11740	2233271	29556164040	00	0.00	N	5	-4180
21	20240708	16380	17140	18400	16330	1764279	30846932330	00	0.00	N	5	-420
22	20240701	16800	19210	19990	16400	2695338	47626995890	00	0.00	N	5	-2400
23	20240624	19200	21100	23200	19040	11119440	237000015280	00	0.00	N	5	-2150
24	20240617	21350	50000	56000	20200	46864644	1526227396600	00	0.00	N	2	21350