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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241205	8200	9490	9570	8200	789515	6996423840	00	0.00	N	5	-1150
3	20241204	9350	9290	10210	9200	2190575	21135231620	00	0.00	N	2	50
4	20241203	9300	9880	10410	9300	2814752	27833890190	00	0.00	N	5	-220
5	20241202	9520	9020	9790	8910	2867173	26917717120	00	0.00	N	2	610
6	20241129	8910	8730	9880	8660	3872681	36144669280	00	0.00	N	2	160
7	20241128	8750	8610	9270	8430	1372205	12119435430	00	0.00	N	2	160
8	20241127	8590	8420	8860	8080	1101328	9443953490	00	0.00	N	2	170
9	20241126	8420	7950	9150	7800	3833055	32855994780	00	0.00	N	2	670
10	20241125	7750	7730	7900	7650	249097	1940369830	00	0.00	N	2	110
11	20241122	7640	7940	8160	7580	345400	2704844550	00	0.00	N	5	-240
12	20241121	7880	8130	8940	7850	1228185	10308303030	00	0.00	N	5	-180
13	20241120	8060	8700	8740	7840	688752	5630595720	00	0.00	N	5	-590
14	20241119	8650	8910	9070	8550	338532	2947371390	00	0.00	N	5	-50
15	20241118	8700	8750	9200	8600	495007	4410261950	00	0.00	N	5	-50
16	20241115	8750	9260	9480	8600	808907	7224069060	00	0.00	N	5	-820
17	20241114	9570	10390	10690	9140	1437041	14441566770	00	0.00	N	5	-490
18	20241113	10060	11030	11900	9950	4316072	48786825910	00	0.00	N	5	-840
19	20241112	10900	10800	12610	10320	13912350	164847711540	00	0.00	N	2	110
20	20241111	10790	10570	10980	10100	1654573	17586952410	00	0.00	N	2	380
21	20241108	10410	10810	11600	10280	5176579	56246427800	00	0.00	N	5	-400
22	20241107	10810	9170	11380	8900	7391177	76047934020	00	0.00	N	2	2050
23	20241106	8760	9000	9360	8590	810759	7278773510	00	0.00	N	5	-240
24	20241105	9000	8590	10030	8530	4046251	38314534400	00	0.00	N	2	420
25	20241104	8580	8630	9350	8460	790758	6990022800	00	0.00	N	5	-50
26	20241101	8630	8800	9150	8420	894257	7782531650	00	0.00	N	5	-430
27	20241031	9060	10040	10170	9050	1294034	12149004530	00	0.00	N	5	-1070
28	20241030	10130	10410	11030	10030	1596622	16825860860	00	0.00	N	5	-270
29	20241029	10400	11140	11740	10300	4357365	48370653780	00	0.00	N	5	-130
30	20241028	10530	10400	11930	10110	5725908	62676516180	00	0.00	N	5	-360
31	20241025	10890	18010	18500	10370	24244886	352749727580	00	0.00	N	5	-4110