KissMeData/475580/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241209	8760	9550	9800	8710	1858877	17105406760	00	0.00	N	5	-1200
3	20241206	9960	10720	11160	9960	5243034	55541827720	00	0.00	N	5	-210
4	20241205	10170	11210	11740	10120	4590352	51094811510	00	0.00	N	5	-1040
5	20241204	11210	11160	12560	10620	14341939	166794114830	00	0.00	N	5	-250
6	20241203	11460	9990	11720	9740	18665628	203852305450	00	0.00	N	2	1470
7	20241202	9990	9150	11150	9130	18234832	186793531190	00	0.00	N	2	670
8	20241129	9320	9450	9650	9010	2587674	24056050840	00	0.00	N	5	-270
9	20241128	9590	10020	10200	9270	3927590	38329330910	00	0.00	N	5	-250
10	20241127	9840	9250	11600	9170	19483956	202732718390	00	0.00	N	2	850
11	20241126	8990	7880	9260	7820	10429842	90830187690	00	0.00	N	2	1820
12	20241125	7170	7140	7420	7050	312574	2244511690	00	0.00	N	2	70
13	20241122	7100	7730	7900	7100	852727	6408778910	00	0.00	N	5	-480
14	20241121	7580	8000	8480	7450	1776860	14184622490	00	0.00	N	5	-620
15	20241120	8200	7390	9170	7160	9726698	82859953410	00	0.00	N	2	810
16	20241119	7390	7350	7690	7100	723762	5328414250	00	0.00	N	2	540
17	20241118	6850	6760	7130	6720	243748	1682717120	00	0.00	N	2	30
18	20241115	6820	6920	7150	6720	300524	2074892580	00	0.00	N	5	-360
19	20241114	7180	7800	8050	7100	497342	3737764800	00	0.00	N	5	-740
20	20241113	7920	8370	8460	7900	801571	6570789560	00	0.00	N	5	-360
21	20241112	8280	8600	9660	8120	3963208	35547603610	00	0.00	N	5	-310
22	20241111	8590	8450	9050	8200	1300054	11213969500	00	0.00	N	2	180
23	20241108	8410	8330	8850	8270	644047	5468954110	00	0.00	N	5	-60
24	20241107	8470	8380	8710	8090	782707	6611658000	00	0.00	N	2	20
25	20241106	8450	9100	9130	8150	1221146	10511153650	00	0.00	N	5	-650
26	20241105	9100	9900	10040	9060	1660786	15610275780	00	0.00	N	5	-1000
27	20241104	10100	9950	10380	9650	2391837	23717031300	00	0.00	N	2	220
28	20241101	9880	12460	13000	9800	9898146	113663775580	00	0.00	N	5	-6120