KissMeData/209640/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	12780	13010	13340	12450	599281	7732611690	00	0.00	N	5	-70
3	20241129	12850	13710	14540	12830	2709101	37587445660	00	0.00	N	5	-580
4	20241128	13430	14000	14140	13300	934726	12723797110	00	0.00	N	5	-400
5	20241127	13830	13500	14430	13500	1718398	24051554950	00	0.00	N	2	200
6	20241126	13630	13440	14440	13150	3949741	54614076000	00	0.00	N	2	390
7	20241125	13240	13130	13630	13000	1823128	24197823400	00	0.00	N	2	800
8	20241122	12440	12570	13180	12390	1065870	13597296870	00	0.00	N	5	-130
9	20241121	12570	12350	13870	12280	4631597	61261872980	00	0.00	N	2	290
10	20241120	12280	13680	13820	12240	1588460	20446874750	00	0.00	N	5	-1030
11	20241119	13310	14060	15310	13180	5888767	85426818110	00	0.00	N	5	-690
12	20241118	14000	12400	15100	11600	10084855	140164866870	00	0.00	N	2	1600
13	20241115	12400	13590	13680	12380	1361593	17590727330	00	0.00	N	5	-1460
14	20241114	13860	15320	15960	13860	2353784	35853026400	00	0.00	N	5	-1490
15	20241113	15350	16300	17330	15200	2979870	48979897300	00	0.00	N	5	-1460
16	20241112	16810	18120	19390	16800	7898218	143333911080	00	0.00	N	5	-1400
17	20241111	18210	16890	18210	16270	5528775	95586731880	00	0.00	N	2	1810
18	20241108	16400	16450	17610	15980	6412286	108216658770	00	0.00	N	5	-350
19	20241107	16750	16170	17930	15000	16364735	270875563140	00	0.00	N	2	2050
20	20241106	14700	11620	14700	11380	10519714	140319497190	00	0.00	N	1	3390
21	20241105	11310	11940	12920	11300	3479467	42425629730	00	0.00	N	5	-590
22	20241104	11900	11040	13590	10760	6029489	76071308950	00	0.00	N	2	700
23	20241101	11200	12500	12520	11200	1531033	18036958350	00	0.00	N	5	-1540
24	20241031	12740	13610	13800	12560	1717375	22315095340	00	0.00	N	5	-1230
25	20241030	13970	15450	15820	13910	1968676	29025453060	00	0.00	N	5	-1660
26	20241029	15630	16340	17390	15600	3819681	63823684920	00	0.00	N	5	-1220
27	20241028	16850	17110	18750	16540	8520115	150844917370	00	0.00	N	5	-50
28	20241025	16900	14640	19150	14430	24655736	433016830710	00	0.00	N	2	1750
29	20241024	15150	14900	17000	13600	14501363	222029557140	00	0.00	N	2	420
30	20241023	14730	15990	16650	14650	6946679	108761054280	00	0.00	N	5	-1470
31	20241022	16200	18100	19000	15060	9444370	160898654680	00	0.00	N	5	-3060
32	20241021	19260	21300	22000	18800	18858328	384453897080	00	0.00	N	5	-2540
33	20241018	21800	12760	24000	12300	76722376	1440955991060	00	0.00	N	2	9800