KissMeData/347850/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	33050	35100	36700	32350	971575	33472012200	00	0.00	N	5	-3950
3	20241111	37000	42850	44450	34600	1122895	44141846750	00	0.00	N	5	-6100
4	20241104	43100	41000	44150	38350	915366	38291982100	00	0.00	N	2	1850
5	20241028	41250	43550	47900	40100	1619794	69293013600	00	0.00	N	5	-2050
6	20241021	43300	50300	51800	43300	1431309	67795502700	00	0.00	N	5	-8200
7	20241014	51500	43850	53500	41450	3035872	144893902950	00	0.00	N	2	8100
8	20241007	43400	42100	45000	39900	1343904	57278551250	00	0.00	N	2	1950
9	20240930	41450	39500	42450	39150	648590	26370037750	00	0.00	N	2	1050
10	20240923	40400	40500	44800	38200	3813649	156687357189	00	0.00	N	2	1100
11	20240919	39300	36300	40500	36150	1178493	45219533750	00	0.00	N	2	3300
12	20240909	36000	29850	37700	29800	2270209	79225456450	00	0.00	N	2	5350
13	20240902	30650	36550	37500	29900	1416241	47567831700	00	0.00	N	5	-5700
14	20240826	36350	31300	37000	29800	2165568	73849032800	00	0.00	N	2	5350
15	20240819	31000	30850	31000	28300	893105	26388751350	00	0.00	N	5	-100
16	20240812	31100	33450	35500	31000	898804	29740256800	00	0.00	N	5	-1350
17	20240805	32450	31100	34700	25500	1329767	41180226550	00	0.00	N	2	350
18	20240729	32100	37800	39250	30650	1620592	57258810300	00	0.00	N	5	-6100
19	20240722	38200	36550	40550	33850	4272466	163062997700	00	0.00	N	2	2000
20	20240715	36200	36100	37150	32200	2181967	77388154600	00	0.00	N	2	1200
21	20240708	35000	35000	38400	32400	3550548	125926706450	00	0.00	N	2	600
22	20240701	34400	29800	35350	28400	4096584	132181131300	00	0.00	N	2	4750
23	20240624	29650	29200	30950	25100	1944428	56130539700	00	0.00	N	2	750
24	20240617	28900	27800	29250	27100	299411	8397060200	00	0.00	N	2	1150
25	20240610	27750	33700	33700	27750	488982	14828262350	00	0.00	N	5	-3950
26	20240603	31700	28600	32600	28200	874881	27222190350	00	0.00	N	2	3200
27	20240527	28500	30750	31350	25750	1439710	41997740150	00	0.00	N	5	-2900
28	20240520	31400	34700	36800	28850	1878462	62904185300	00	0.00	N	5	-3350
29	20240513	34750	35950	36500	31400	2213320	75907287100	00	0.00	N	5	-1250
30	20240507	36000	39500	42850	36000	5007676	197794261050	00	0.00	N	5	-4500
31	20240502	40500	49250	53900	36100	18122694	785876273300	00	0.00	N	2	40500