KissMeData/457370/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241122	9470	9420	9930	9410	172236	1656245920	00	0.00	N	2	50
3	20241121	9420	9860	10040	9390	146492	1415433490	00	0.00	N	5	-400
4	20241120	9820	10100	10180	9500	167293	1631941590	00	0.00	N	5	-280
5	20241119	10100	9960	10290	9850	141161	1422838920	00	0.00	N	2	130
6	20241118	9970	9950	10190	9900	114055	1143497110	00	0.00	N	2	160
7	20241115	9810	10080	10150	9340	269732	2620567840	00	0.00	N	5	-270
8	20241114	10080	10720	10900	9990	189272	1964730990	00	0.00	N	5	-500
9	20241113	10580	10770	11500	10560	302379	3322698940	00	0.00	N	5	-350
10	20241112	10930	11650	11750	10930	332673	3729185020	00	0.00	N	5	-750
11	20241111	11680	12500	12680	11660	436396	5243713360	00	0.00	N	5	-610
12	20241108	12290	11680	13190	11620	1391389	17470275870	00	0.00	N	2	570
13	20241107	11720	11490	11860	11220	367377	4217757310	00	0.00	N	2	370
14	20241106	11350	12240	12650	11230	596726	7034161320	00	0.00	N	5	-850
15	20241105	12200	12030	13150	12030	680765	8587990170	00	0.00	N	2	70
16	20241104	12130	12300	12690	12020	492504	6082091020	00	0.00	N	2	10
17	20241101	12120	12420	13500	12010	919549	11598842530	00	0.00	N	5	-790
18	20241031	12910	14560	14820	12910	1211828	16642178700	00	0.00	N	5	-1690
19	20241030	14600	14000	14860	13150	1482183	20853016060	00	0.00	N	2	550
20	20241029	14050	14950	15450	13920	984187	14395954100	00	0.00	N	5	-1000
21	20241028	15050	15550	15750	14860	1021538	15582866750	00	0.00	N	5	-1020
22	20241025	16070	17120	17120	15230	1683157	27097525300	00	0.00	N	5	-930
23	20241024	17000	19530	19680	16830	2775592	49649909860	00	0.00	N	5	-3350
24	20241023	20350	22450	25250	19270	6847527	152673714620	00	0.00	N	5	-2450
25	20241022	22800	32500	33300	22300	25616684	728187747350	00	0.00	N	2	4800