KissMeData/308430/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241205	17300	15080	18140	14540	13035493	217845670920	00	0.00	N	2	3280
3	20241204	14020	12510	14320	11990	2124655	28754473970	00	0.00	N	2	980
4	20241203	13040	12910	13420	12650	622483	8128168270	00	0.00	N	5	-130
5	20241202	13170	12720	13590	12360	1387831	18089031930	00	0.00	N	2	780
6	20241129	12390	13900	14900	12230	3469450	47963203440	00	0.00	N	5	-980
7	20241128	13370	11050	13960	11040	3858364	49370138160	00	0.00	N	2	2400
8	20241127	10970	10580	11300	10320	355903	3843579870	00	0.00	N	2	560
9	20241126	10410	10450	10730	10300	140974	1473482630	00	0.00	N	5	-10
10	20241125	10420	10100	10680	10100	228094	2371673480	00	0.00	N	2	310
11	20241122	10110	10390	10770	10100	297878	3062030410	00	0.00	N	5	-180
12	20241121	10290	10860	11130	10290	334267	3507637880	00	0.00	N	5	-640
13	20241120	10930	10850	11930	10520	493090	5521611050	00	0.00	N	3	0
14	20241119	10930	11510	11700	10840	300495	3356391480	00	0.00	N	5	-800
15	20241118	11730	11000	12250	9930	1524445	17088608680	00	0.00	N	2	820
16	20241115	10910	10910	11500	10650	528529	5900354090	00	0.00	N	2	350
17	20241114	10560	11500	11550	10500	274456	3015123530	00	0.00	N	5	-840
18	20241113	11400	13100	13140	11310	451496	5465704220	00	0.00	N	5	-1700
19	20241112	13100	14250	14520	12800	441944	6066058270	00	0.00	N	5	-750
20	20241111	13850	14110	14360	13500	318665	4417807560	00	0.00	N	5	-220
21	20241108	14070	13430	14700	13430	549305	7764373840	00	0.00	N	2	640
22	20241107	13430	14110	14160	13260	472163	6393566830	00	0.00	N	5	-650
23	20241106	14080	15020	15130	13900	664706	9599981330	00	0.00	N	5	-940
24	20241105	15020	15640	17100	15000	2365731	38384741440	00	0.00	N	2	110
25	20241104	14910	14080	15900	13780	1407988	21283007780	00	0.00	N	2	810
26	20241101	14100	14770	15320	14000	579190	8528204620	00	0.00	N	5	-990
27	20241031	15090	15680	16340	15010	1162614	18011835080	00	0.00	N	5	-760
28	20241030	15850	15790	17420	15450	2536706	41927608150	00	0.00	N	2	60
29	20241029	15790	16610	16740	15480	1075224	17070330210	00	0.00	N	5	-920
30	20241028	16710	17350	18550	16380	2819999	49217925740	00	0.00	N	5	-1040
31	20241025	17750	20300	20450	17650	2316338	44407599370	00	0.00	N	5	-3050
32	20241024	20800	19400	22900	19040	10121747	213161771740	00	0.00	N	2	2430
33	20241023	18370	19110	20650	17410	2982745	57511551630	00	0.00	N	5	-960
34	20241022	19330	22900	24700	19200	5591688	125103620630	00	0.00	N	5	-3270
35	20241021	22600	24800	25400	22600	3119661	73272243050	00	0.00	N	5	-3400
36	20241018	26000	28100	29450	25100	14116929	380748106100	00	0.00	N	5	-800
37	20241017	26800	21150	26800	21000	18596914	445188326250	00	0.00	N	1	6150
38	20241016	20650	25400	26850	19130	22855966	530524847800	00	0.00	N	2	5650