KissMeData/473980/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241205	21700	22800	22800	21600	221476	4866317050	00	0.00	N	5	-1400
3	20241204	23100	22000	23650	21400	508195	11408549050	00	0.00	N	2	250
4	20241203	22850	22500	23000	20450	564982	12491988850	00	0.00	N	2	900
5	20241202	21950	20500	24350	20400	1891922	42225674350	00	0.00	N	2	2000
6	20241129	19950	19440	20500	18850	761609	15146483960	00	0.00	N	2	300
7	20241128	19650	16210	20100	16050	1491401	27906180700	00	0.00	N	2	3460
8	20241127	16190	15410	16950	15090	271532	4401111270	00	0.00	N	2	910
9	20241126	15280	17070	17200	15220	251559	3976915770	00	0.00	N	5	-1970
10	20241125	17250	18400	18800	16890	149821	2685174430	00	0.00	N	5	-300
11	20241122	17550	16850	17950	16830	160474	2812879830	00	0.00	N	2	550
12	20241121	17000	16080	17430	15860	254630	4302336690	00	0.00	N	2	1020
13	20241120	15980	15660	16950	14620	275932	4376014100	00	0.00	N	2	330
14	20241119	15650	16800	16970	15280	193312	3082397800	00	0.00	N	5	-1150
15	20241118	16800	17830	17900	16700	223879	3834470640	00	0.00	N	5	-1100
16	20241115	17900	17600	18500	16800	286350	5044006660	00	0.00	N	2	410
17	20241114	17490	18480	19480	17480	545414	10238935090	00	0.00	N	5	-800
18	20241113	18290	18970	19290	17250	1401189	25632223890	00	0.00	N	5	-1110
19	20241112	19400	21500	22400	19320	4975405	103348120860	00	0.00	N	5	-10800