KissMeData/373110/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	3805	4820	4910	3680	1496547	6353487430	00	0.00	N	5	-1015
3	20241125	4820	4500	5340	4500	2913855	14393025770	00	0.00	N	2	320
4	20241118	4500	4575	4785	4450	909194	4196834685	00	0.00	N	5	-115
5	20241111	4615	5410	5420	4485	1237785	6038168730	00	0.00	N	5	-795
6	20241104	5410	5470	5900	5360	1143151	6400643720	00	0.00	N	5	-130
7	20241028	5540	5770	6300	5470	2050130	12155586170	00	0.00	N	5	-230
8	20241021	5770	6530	6640	5740	2039288	12596512710	00	0.00	N	5	-760
9	20241014	6530	7350	7690	6420	5747914	40902182920	00	0.00	N	5	-900
10	20241007	7430	8410	8750	7340	6582667	54281796680	00	0.00	N	5	-980
11	20240930	8410	8140	9110	7620	15925282	136606527240	00	0.00	N	2	270
12	20240923	8140	7810	9760	7020	60843137	530002576200	00	0.00	N	2	70
13	20240919	8070	7660	8290	7310	21497117	171084693140	00	0.00	N	2	470
14	20240909	7600	5950	8550	5610	63801370	480843963410	00	0.00	N	2	1830
15	20240902	5770	6970	8300	5700	53043418	392262237230	00	0.00	N	5	-620
16	20240826	6390	4615	6390	4600	9392267	53553080435	00	0.00	N	2	1775
17	20240819	4615	5180	5810	4600	3221402	16732179825	00	0.00	N	5	-545
18	20240812	5160	6300	6440	5150	4042881	23539544440	00	0.00	N	5	-1040
19	20240805	6200	5800	7630	4545	14890599	97385123215	00	0.00	N	2	280
20	20240729	5920	6620	7160	5920	3582378	23657361180	00	0.00	N	5	-710
21	20240722	6630	7800	7950	6340	5986805	42443886880	00	0.00	N	5	-1290
22	20240715	7920	12480	12900	7400	44713288	423555439120	00	0.00	N	2	7920