KissMeData/465480/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241209	6940	7480	7560	6870	305598	2184665400	00	0.00	N	5	-890
3	20241206	7830	9140	9250	7610	572383	4699954940	00	0.00	N	5	-1340
4	20241205	9170	8980	9370	8400	696999	6309781270	00	0.00	N	2	190
5	20241204	8980	9980	10270	8610	1000835	9394096820	00	0.00	N	5	-1610
6	20241203	10590	9870	10630	9810	1868900	19185536150	00	0.00	N	2	690
7	20241202	9900	9790	10500	9710	1885967	19094775260	00	0.00	N	2	120
8	20241129	9780	10700	11140	9650	3335459	34814647120	00	0.00	N	5	-760
9	20241128	10540	8110	10540	7930	6023603	59304441820	00	0.00	N	1	2430
10	20241127	8110	6620	8490	6620	2218520	17157660410	00	0.00	N	2	1500
11	20241126	6610	6600	6940	6550	119164	806140290	00	0.00	N	5	-50
12	20241125	6660	6520	6750	6480	80756	533724480	00	0.00	N	2	170
13	20241122	6490	6720	7040	6470	119586	791147470	00	0.00	N	5	-260
14	20241121	6750	6950	7090	6670	96194	650172300	00	0.00	N	5	-180
15	20241120	6930	6910	7120	6710	118350	817856390	00	0.00	N	5	-90
16	20241119	7020	7510	7520	6960	154680	1106167000	00	0.00	N	5	-480
17	20241118	7500	6800	7700	6800	228602	1679851730	00	0.00	N	2	590
18	20241115	6910	6820	7140	6820	121107	844578180	00	0.00	N	3	0
19	20241114	6910	7300	7630	6850	140382	1004407030	00	0.00	N	5	-190
20	20241113	7100	7750	7990	7100	135907	1014002760	00	0.00	N	5	-700
21	20241112	7800	8490	8580	7800	224729	1806700930	00	0.00	N	5	-580
22	20241111	8380	9000	9050	8310	247534	2125122390	00	0.00	N	5	-620
23	20241108	9000	9500	9800	9000	921389	8674812120	00	0.00	N	5	-160
24	20241107	9160	9050	9590	8860	649729	5974561360	00	0.00	N	2	310
25	20241106	8850	8990	9110	8500	651770	5764597960	00	0.00	N	2	70
26	20241105	8780	8660	9720	8660	2170850	20048337150	00	0.00	N	2	260
27	20241104	8520	8100	9780	8100	3066548	28207132250	00	0.00	N	2	360
28	20241101	8160	8580	8950	8150	536204	4550068030	00	0.00	N	5	-630
29	20241031	8790	9270	9590	8780	540191	4931765590	00	0.00	N	5	-620
30	20241030	9410	10000	10990	9390	1595326	16378152840	00	0.00	N	5	-730
31	20241029	10140	11070	11620	10100	1230594	13362224900	00	0.00	N	5	-960
32	20241028	11100	10300	12660	10300	6864689	81206733980	00	0.00	N	2	550
33	20241025	10550	12540	13330	10550	5346800	66617666810	00	0.00	N	5	-710
34	20241024	11260	13110	13180	11260	2345701	28297398760	00	0.00	N	5	-2210
35	20241023	13470	15510	15860	13390	2825507	40467877250	00	0.00	N	5	-2450
36	20241022	15920	19860	20000	15770	7225514	129992651970	00	0.00	N	5	-4630
37	20241021	20550	17000	20550	16360	21054736	394123171660	00	0.00	N	1	4730
38	20241018	15820	20000	21200	15330	20673892	386696635230	00	0.00	N	2	3820