KissMeData/295310/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	21000	26200	29400	20650	4686401	115820541500	00	0.00	N	5	-5600
3	20241111	26600	27250	30400	23800	5532250	149899329300	00	0.00	N	2	350
4	20241104	26250	16310	26900	16230	14882682	346674851390	00	0.00	N	2	10030
5	20241028	16220	16500	17420	14190	2862269	45058195350	00	0.00	N	5	-410
6	20241021	16630	15010	16930	13850	3080399	47778666560	00	0.00	N	2	1760
7	20241014	14870	17110	18470	14830	8184413	142709755260	00	0.00	N	5	-1350
8	20241007	16220	15110	17620	14900	3129445	52273796770	00	0.00	N	2	1110
9	20240930	15110	16490	16600	14530	1766819	27549948950	00	0.00	N	5	-910
10	20240923	16020	14280	16780	14100	4555355	72122911300	00	0.00	N	2	1960
11	20240919	14060	13880	14780	13600	867816	12400467250	00	0.00	N	2	180
12	20240909	13880	12120	14180	11910	973485	12984321700	00	0.00	N	2	1380
13	20240902	12500	14360	14820	12390	1775874	24644747340	00	0.00	N	5	-2110
14	20240826	14610	13410	14800	12740	2968878	41180298110	00	0.00	N	2	1330
15	20240819	13280	11200	13620	10720	4899618	60083166400	00	0.00	N	2	1530
16	20240812	11750	13300	14650	11750	3704851	50027058600	00	0.00	N	5	-1710
17	20240805	13460	11840	15890	11500	23601183	344010378670	00	0.00	N	2	1210
18	20240729	12250	11630	12330	10460	1715595	19785259730	00	0.00	N	2	680
19	20240722	11570	11780	11940	10600	904255	10235078110	00	0.00	N	5	-410
20	20240715	11980	12880	13180	10460	2773037	33790964860	00	0.00	N	5	-770
21	20240708	12750	13240	14440	12610	4178311	55889103740	00	0.00	N	5	-580
22	20240701	13330	19710	21600	13150	8725078	153058371000	00	0.00	N	5	-6870
23	20240628	20200	28650	31750	20000	19633844	533753156780	00	0.00	N	2	20200