KissMeData/376270/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241204	12920	13020	13090	12420	41391	533210480	00	0.00	N	5	-200
3	20241203	13120	13000	13130	12730	31471	407041470	00	0.00	N	2	130
4	20241202	12990	13340	13590	12990	39618	523973370	00	0.00	N	5	-340
5	20241129	13330	13700	13700	13270	42375	568949270	00	0.00	N	5	-320
6	20241128	13650	13670	14740	13240	281246	3929628430	00	0.00	N	2	80
7	20241127	13570	13250	14570	13200	375565	5243691470	00	0.00	N	2	530
8	20241126	13040	12040	14150	11870	457255	6064826880	00	0.00	N	2	1080
9	20241125	11960	11840	12110	11520	53331	635792080	00	0.00	N	3	0
10	20241122	11960	11610	14300	11600	532938	6914305090	00	0.00	N	2	160
11	20241121	11800	12110	12110	11700	37252	440432660	00	0.00	N	2	90
12	20241120	11710	12110	12110	11660	54577	645279540	00	0.00	N	5	-380
13	20241119	12090	12110	12530	11920	52743	640775830	00	0.00	N	5	-20
14	20241118	12110	12170	12430	12050	43457	530855910	00	0.00	N	5	-190
15	20241115	12300	12300	12740	12000	59485	732659660	00	0.00	N	5	-310
16	20241114	12610	13800	13960	12610	83874	1105566870	00	0.00	N	5	-1130
17	20241113	13740	13960	14380	13550	98697	1376237170	00	0.00	N	5	-450
18	20241112	14190	14870	15450	14190	381813	5659100250	00	0.00	N	5	-240
19	20241111	14430	14100	14720	13880	232980	3325817000	00	0.00	N	2	480
20	20241108	13950	14330	14370	13860	156152	2196062950	00	0.00	N	5	-380
21	20241107	14330	13870	14790	13800	554895	7906391780	00	0.00	N	2	480
22	20241106	13850	16470	16470	13550	1092920	16431229430	00	0.00	N	5	-2550
23	20241105	16400	20500	20650	16160	4798893	89198492360	00	0.00	N	5	-6600