KissMeData/062040/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	58500	62900	66700	55400	5228272	319042732100	00	0.00	N	5	-3000
3	20241125	61500	57700	62900	54500	3495934	206541217200	00	0.00	N	2	5200
4	20241118	56300	64300	65700	55200	3591475	214987940600	00	0.00	N	5	-6800
5	20241111	63100	61900	69200	56800	7395999	465541132400	00	0.00	N	2	600
6	20241104	62500	45000	64000	43900	10242133	564951058800	00	0.00	N	2	17600
7	20241028	44900	41600	46350	36450	5035605	212291101050	00	0.00	N	2	3050
8	20241021	41850	45250	46600	40750	1256746	54253295650	00	0.00	N	5	-2800
9	20241014	44650	43500	45450	40550	1688108	73023912000	00	0.00	N	2	1150
10	20241007	43500	46650	47500	43250	1149542	52145067050	00	0.00	N	5	-2450
11	20240930	45950	47250	48100	43700	1103197	50908709250	00	0.00	N	5	-1900
12	20240923	47850	43850	49750	42200	2677548	123962989450	00	0.00	N	2	4850
13	20240919	43000	39500	44300	39400	1670239	71146154250	00	0.00	N	2	3300
14	20240909	39700	28700	40950	28050	4837408	173534503550	00	0.00	N	2	10050
15	20240902	29650	39400	39450	29400	2730788	93067483050	00	0.00	N	5	-9350
16	20240826	39000	43300	44300	38650	2098743	85060204750	00	0.00	N	5	-4950
17	20240819	43950	46250	46400	41500	2934915	129789133200	00	0.00	N	5	-4150
18	20240812	48100	46000	49450	41500	5060190	230358270900	00	0.00	N	2	2250
19	20240805	45850	50200	51400	41100	7562443	362960522000	00	0.00	N	5	-6950
20	20240729	52800	44900	61300	40200	40685232	2066260743100	00	0.00	N	2	52800