KissMeData/458870/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	10970	9270	11220	9200	428704	4409655100	00	0.00	N	2	1630
3	20241118	9340	9050	10770	8850	533652	5322252670	00	0.00	N	2	290
4	20241111	9050	11180	11380	8540	407142	3899604960	00	0.00	N	5	-2130
5	20241104	11180	11000	11760	10590	284907	3177273060	00	0.00	N	2	100
6	20241028	11080	12600	12630	11010	499720	5888224660	00	0.00	N	5	-1120
7	20241021	12200	14000	14130	12170	467073	6145975290	00	0.00	N	5	-1870
8	20241014	14070	14690	15360	13550	730913	10542271850	00	0.00	N	5	-620
9	20241007	14690	13910	15560	13760	984443	14637350950	00	0.00	N	2	780
10	20240930	13910	14150	14170	13110	437479	5952304060	00	0.00	N	5	-290
11	20240923	14200	15500	15880	13720	1526033	22509265900	00	0.00	N	5	-1300
12	20240919	15500	15150	16150	13970	1661884	25555136610	00	0.00	N	2	190
13	20240909	15310	12970	15830	12490	4689541	69155422280	00	0.00	N	2	1900
14	20240902	13410	12650	14230	12350	1972106	26527029880	00	0.00	N	2	610
15	20240826	12800	11490	12900	10880	2960197	34727505560	00	0.00	N	2	1640
16	20240819	11160	10670	12600	10180	1380148	15917543030	00	0.00	N	2	490
17	20240812	10670	10040	11350	10000	550640	5835097800	00	0.00	N	2	440
18	20240805	10230	10520	11400	8820	996525	10449625370	00	0.00	N	5	-620
19	20240729	10850	10980	12000	10710	534440	5991982010	00	0.00	N	5	-130
20	20240722	10980	11340	11550	10830	357361	3992292680	00	0.00	N	5	-370
21	20240715	11350	12290	13290	10730	902901	10885445500	00	0.00	N	5	-960
22	20240708	12310	12370	13000	12010	623510	7799660430	00	0.00	N	2	10
23	20240701	12300	14000	14250	11510	2108746	26265251460	00	0.00	N	5	-1750
24	20240624	14050	17130	17330	13980	4494756	71616494670	00	0.00	N	5	-3500
25	20240619	17550	34450	36000	17150	30833280	737651606580	00	0.00	N	2	17550