KissMeData/160190/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	10160	9620	12300	9420	22249198	247748053130	00	0.00	N	2	350
3	20241111	9810	8820	11440	8470	24498764	249400199140	00	0.00	N	2	1000
4	20241104	8810	6940	9410	6940	6374588	54092814570	00	0.00	N	2	1870
5	20241028	6940	7160	7500	6810	545476	3908586330	00	0.00	N	5	-250
6	20241021	7190	8080	8850	7160	1043052	8380493620	00	0.00	N	5	-1030
7	20241014	8220	9400	9460	8200	979572	8679271440	00	0.00	N	5	-1170
8	20241007	9390	9440	9870	9250	686842	6564673670	00	0.00	N	5	-30
9	20240930	9420	9860	10190	9240	848065	8224954150	00	0.00	N	5	-310
10	20240923	9730	11160	11460	9700	1878664	19648480500	00	0.00	N	5	-1390
11	20240919	11120	11520	12000	11110	1269949	14741731990	00	0.00	N	5	-310
12	20240909	11430	10300	12420	10200	5270158	60876499150	00	0.00	N	2	650
13	20240902	10780	10450	13960	10450	13008939	161192684230	00	0.00	N	2	330
14	20240826	10450	10350	11260	10000	2881413	30708642410	00	0.00	N	2	110
15	20240819	10340	12430	12910	10130	3187256	37216430430	00	0.00	N	5	-2100
16	20240812	12440	15200	15450	12440	8449575	116417824630	00	0.00	N	5	-2030
17	20240805	14470	11700	15400	10850	33871411	459346090740	00	0.00	N	2	2590
18	20240729	11880	10120	12620	9280	17261914	193782080720	00	0.00	N	2	1300
19	20240722	10580	9820	12640	8640	15412970	167479805030	00	0.00	N	2	640
20	20240715	9940	10990	11110	8440	7859690	79034332160	00	0.00	N	5	-860
21	20240708	10800	12100	12500	10520	7033858	81052403760	00	0.00	N	5	-1380
22	20240701	12180	15390	17430	12000	27154881	421002641680	00	0.00	N	5	-3670
23	20240627	15850	18000	21300	13780	73025441	1314409955110	00	0.00	N	2	15850