KissMeData/453450/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241111	17170	19600	20650	16760	969521	18500635090	00	0.00	N	5	-1980
3	20241104	19150	17700	19410	17450	516240	9638990740	00	0.00	N	2	1620
4	20241028	17530	19280	19840	17530	463400	8660494840	00	0.00	N	5	-1830
5	20241021	19360	21050	21750	19360	663054	13598810130	00	0.00	N	5	-1590
6	20241014	20950	24000	24050	20850	720155	16235901850	00	0.00	N	5	-3200
7	20241007	24150	22950	25300	22200	1033516	24947509550	00	0.00	N	2	1850
8	20240930	22300	23950	24100	22250	293859	6753498850	00	0.00	N	5	-1650
9	20240923	23950	26300	26700	23950	1216680	31036029050	00	0.00	N	5	-1600
10	20240919	25550	24850	25700	24050	745451	18876039400	00	0.00	N	2	550
11	20240909	25000	23200	27300	22700	3743693	95398757400	00	0.00	N	2	800
12	20240902	24200	31500	34200	24200	6713875	203324135250	00	0.00	N	5	-7200
13	20240826	31400	30950	32550	29200	3889545	120662904800	00	0.00	N	5	-50
14	20240819	31450	33500	37500	30150	9919375	339585600000	00	0.00	N	5	-600
15	20240812	32050	22400	36050	22400	14814437	473430341650	00	0.00	N	2	9950
16	20240805	22100	23800	23850	19680	914699	19919160650	00	0.00	N	5	-1700
17	20240729	23800	28500	28900	23600	1771103	46669608600	00	0.00	N	5	-4150
18	20240722	27950	29050	31700	27000	3092004	92473084800	00	0.00	N	5	-850
19	20240715	28800	36050	37500	27500	3483608	108930111650	00	0.00	N	5	-10100
20	20240708	38900	41400	47950	38550	3168205	139417816450	00	0.00	N	5	-2850
21	20240701	41750	50400	51700	41500	3445181	155449400250	00	0.00	N	5	-8050
22	20240624	49800	46600	56800	46500	13726971	713345027850	00	0.00	N	2	2800
23	20240617	47000	46600	53700	40150	25945563	1209631732800	00	0.00	N	5	-2500
24	20240614	49500	60600	82200	47050	22875966	1566198256750	00	0.00	N	2	49500