KissMeData/475400/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241205	19370	18350	19640	17590	1102253	20925614710	00	0.00	N	2	1050
3	20241204	18320	19070	19790	18010	921394	17142776160	00	0.00	N	5	-1580
4	20241203	19900	20850	21050	19510	1442902	28919444910	00	0.00	N	5	-1150
5	20241202	21050	20850	21450	19400	2976438	61446363380	00	0.00	N	2	1150
6	20241129	19900	19350	20500	19130	2072453	41221678410	00	0.00	N	2	630
7	20241128	19270	18910	20900	18570	2939950	57965044030	00	0.00	N	2	160
8	20241127	19110	16600	19270	16530	4251870	78064320790	00	0.00	N	2	2690
9	20241126	16420	16550	16700	16070	292479	4773640450	00	0.00	N	5	-270
10	20241125	16690	15600	16900	15600	408447	6715576580	00	0.00	N	2	1190
11	20241122	15500	16530	16900	15500	448688	7280323020	00	0.00	N	5	-700
12	20241121	16200	15910	17840	15910	1460648	24785977470	00	0.00	N	2	320
13	20241120	15880	15200	16620	15130	909645	14574097180	00	0.00	N	2	580
14	20241119	15300	15020	16000	14980	902063	13955080590	00	0.00	N	2	540
15	20241118	14760	15360	15510	14760	533572	8016440450	00	0.00	N	5	-1200
16	20241115	15960	16330	17190	15880	984399	16237127200	00	0.00	N	5	-570
17	20241114	16530	18350	18600	15820	1780536	30612907910	00	0.00	N	5	-1320
18	20241113	17850	17390	20300	16940	9559926	180894899530	00	0.00	N	2	1140
19	20241112	16710	16850	18200	16360	3348756	57917775060	00	0.00	N	2	510
20	20241111	16200	16060	16480	15060	724575	11481190590	00	0.00	N	3	0
21	20241108	16200	15180	16500	15140	1050911	16681779230	00	0.00	N	2	1040
22	20241107	15160	15070	15500	14670	488630	7377797130	00	0.00	N	2	230
23	20241106	14930	15880	16400	14880	736070	11488506500	00	0.00	N	5	-730
24	20241105	15660	16050	16470	15660	593719	9520960060	00	0.00	N	5	-430
25	20241104	16090	16240	16590	15850	540698	8760881500	00	0.00	N	5	-130
26	20241101	16220	16730	16880	16050	621533	10230902220	00	0.00	N	5	-1100
27	20241031	17320	17130	17320	16500	806228	13656349740	00	0.00	N	2	250
28	20241030	17070	17640	17800	16980	1173201	20372692660	00	0.00	N	5	-410
29	20241029	17480	18710	18970	17350	1701199	30652961890	00	0.00	N	5	-1270
30	20241028	18750	20400	21600	18630	2808400	55710972250	00	0.00	N	5	-1100
31	20241025	19850	22200	22750	19520	4864475	102673163340	00	0.00	N	5	-3250
32	20241024	23100	35600	37450	22150	21914076	661999597800	00	0.00	N	5	-6900