KissMeData/464080/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	8180	6070	8680	5990	31454035	248804611750	00	0.00	N	2	2390
3	20241111	5790	6530	7070	5600	4124914	26880696880	00	0.00	N	5	-660
4	20241104	6450	5010	6550	5000	2490031	14804861090	00	0.00	N	2	1410
5	20241028	5040	5380	5820	5000	1235548	6775840380	00	0.00	N	5	-340
6	20241021	5380	5710	5930	5350	1482520	8344206190	00	0.00	N	5	-320
7	20241014	5700	6660	6690	5600	2788063	17051156000	00	0.00	N	5	-1210
8	20241007	6910	7800	7990	6870	8032812	59170707270	00	0.00	N	5	-590
9	20240930	7500	8150	8350	7180	7031377	55331222580	00	0.00	N	5	-750
10	20240923	8250	7040	8300	6930	15884387	123526903210	00	0.00	N	2	1250
11	20240919	7000	7880	8000	7000	3035030	22625922910	00	0.00	N	5	-420
12	20240909	7420	7010	7730	6700	14797537	107761440520	00	0.00	N	5	-20
13	20240902	7440	7190	9380	6840	47456545	389043805350	00	0.00	N	2	690
14	20240826	6750	5100	7660	5060	28944218	193754882710	00	0.00	N	2	1600
15	20240819	5150	5760	5780	4975	1157435	6154560675	00	0.00	N	5	-650
16	20240812	5800	5720	6400	5610	1443333	8518230100	00	0.00	N	2	30
17	20240805	5770	6180	6590	5060	1837382	10692664680	00	0.00	N	5	-240
18	20240729	6010	6590	7500	5880	3473454	23274705430	00	0.00	N	5	-570
19	20240722	6580	7990	8930	6540	4629107	36357294360	00	0.00	N	5	-1430
20	20240715	8010	9140	9330	7510	2415182	20541312070	00	0.00	N	5	-1080
21	20240708	9090	9030	11160	8690	8744865	88028350060	00	0.00	N	2	20
22	20240701	9070	11590	11690	9070	17633039	186806125750	00	0.00	N	5	-2410
23	20240625	11480	20850	21100	11460	55260716	861021068130	00	0.00	N	2	11480