KissMeData/389650/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	38150	43100	43650	35550	2851184	116476672550	00	0.00	N	5	-4700
3	20241125	42850	37050	48800	34950	9923287	442842272950	00	0.00	N	2	5350
4	20241118	37500	29000	38000	27250	1994704	67383630800	00	0.00	N	2	7450
5	20241111	30050	34850	35000	28150	2444075	77547640350	00	0.00	N	5	-4500
6	20241104	34550	30900	36800	30150	1734537	58792422300	00	0.00	N	2	3850
7	20241028	30700	34850	36800	30400	2269699	75686353300	00	0.00	N	5	-4100
8	20241021	34800	39100	40900	34800	1607449	60040376250	00	0.00	N	5	-4250
9	20241014	39050	46100	46100	38150	2796385	117545339550	00	0.00	N	5	-5650
10	20241007	44700	43200	45900	41000	3397720	149076189350	00	0.00	N	2	1900
11	20240930	42800	43000	43600	37600	2264903	92809329800	00	0.00	N	2	200
12	20240923	42600	46700	48000	40600	6424134	283838989900	00	0.00	N	5	-4800
13	20240919	47400	40600	48600	38600	10590428	472607063650	00	0.00	N	2	7250
14	20240909	40150	29100	43600	28750	17118004	641571919800	00	0.00	N	2	10000
15	20240902	30150	36750	46000	29300	19494510	729395995550	00	0.00	N	5	-5550
16	20240826	35700	25000	38500	24850	29127410	953651484050	00	0.00	N	2	11750
17	20240820	23950	27000	30800	21400	23560447	625415495050	00	0.00	N	2	23950