KissMeData/289930/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241122	7640	7940	8160	7580	345400	2704844550	00	0.00	N	5	-240
3	20241121	7880	8130	8940	7850	1228185	10308303030	00	0.00	N	5	-180
4	20241120	8060	8700	8740	7840	688752	5630595720	00	0.00	N	5	-590
5	20241119	8650	8910	9070	8550	338532	2947371390	00	0.00	N	5	-50
6	20241118	8700	8750	9200	8600	495007	4410261950	00	0.00	N	5	-50
7	20241115	8750	9260	9480	8600	808907	7224069060	00	0.00	N	5	-820
8	20241114	9570	10390	10690	9140	1437041	14441566770	00	0.00	N	5	-490
9	20241113	10060	11030	11900	9950	4316072	48786825910	00	0.00	N	5	-840
10	20241112	10900	10800	12610	10320	13912350	164847711540	00	0.00	N	2	110
11	20241111	10790	10570	10980	10100	1654573	17586952410	00	0.00	N	2	380
12	20241108	10410	10810	11600	10280	5176579	56246427800	00	0.00	N	5	-400
13	20241107	10810	9170	11380	8900	7391177	76047934020	00	0.00	N	2	2050
14	20241106	8760	9000	9360	8590	810759	7278773510	00	0.00	N	5	-240
15	20241105	9000	8590	10030	8530	4046251	38314534400	00	0.00	N	2	420
16	20241104	8580	8630	9350	8460	790758	6990022800	00	0.00	N	5	-50
17	20241101	8630	8800	9150	8420	894257	7782531650	00	0.00	N	5	-430
18	20241031	9060	10040	10170	9050	1294034	12149004530	00	0.00	N	5	-1070
19	20241030	10130	10410	11030	10030	1596622	16825860860	00	0.00	N	5	-270
20	20241029	10400	11140	11740	10300	4357365	48370653780	00	0.00	N	5	-130
21	20241028	10530	10400	11930	10110	5725908	62676516180	00	0.00	N	5	-360
22	20241025	10890	18010	18500	10370	24244886	352749727580	00	0.00	N	5	-4110