KissMeData/469750/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241204	1134	1185	1201	1125	749042	863458618	00	0.00	N	5	-86
3	20241203	1220	1181	1235	1177	489884	588554887	00	0.00	N	2	43
4	20241202	1177	1210	1252	1175	602234	720209293	00	0.00	N	5	-25
5	20241129	1202	1263	1322	1200	1476054	1861693666	00	0.00	N	5	-71
6	20241128	1273	1216	1282	1207	642676	803409814	00	0.00	N	2	61
7	20241127	1212	1240	1240	1210	278481	338990893	00	0.00	N	5	-18
8	20241126	1230	1246	1248	1219	323107	397893410	00	0.00	N	5	-11
9	20241125	1241	1202	1241	1202	406236	498203850	00	0.00	N	2	57
10	20241122	1184	1230	1257	1180	599417	725658390	00	0.00	N	5	-31
11	20241121	1215	1260	1275	1200	482311	591222911	00	0.00	N	5	-45
12	20241120	1260	1284	1300	1255	424481	537788057	00	0.00	N	5	-23
13	20241119	1283	1300	1326	1273	475554	615428706	00	0.00	N	5	-30
14	20241118	1313	1250	1360	1231	835201	1101221938	00	0.00	N	2	48
15	20241115	1265	1370	1384	1178	2162413	2723269155	00	0.00	N	5	-145
16	20241114	1410	1401	1485	1365	1188245	1686064172	00	0.00	N	5	-17
17	20241113	1427	1536	1571	1417	1533202	2272877198	00	0.00	N	5	-145
18	20241112	1572	1641	1800	1522	7197498	12134259028	00	0.00	N	5	-93
19	20241111	1665	1733	1810	1650	5527584	9526850234	00	0.00	N	5	-65
20	20241108	1730	1503	1831	1449	25750668	44484666165	00	0.00	N	2	245
21	20241107	1485	1462	1543	1401	3962639	5899917353	00	0.00	N	2	57
22	20241106	1428	1362	1634	1352	12452433	19003921658	00	0.00	N	2	80
23	20241105	1348	1340	1376	1317	770269	1033847896	00	0.00	N	2	3
24	20241104	1345	1324	1388	1317	998791	1341977385	00	0.00	N	2	38
25	20241101	1307	1346	1348	1307	752136	993062407	00	0.00	N	5	-54
26	20241031	1361	1366	1415	1319	906095	1229417032	00	0.00	N	5	-5
27	20241030	1366	1409	1410	1365	648056	894702671	00	0.00	N	5	-42
28	20241029	1408	1456	1465	1386	855402	1211112972	00	0.00	N	5	-48
29	20241028	1456	1450	1491	1428	1008919	1467700075	00	0.00	N	2	2
30	20241025	1454	1421	1589	1421	2930116	4375198745	00	0.00	N	2	22
31	20241024	1432	1510	1563	1431	1796676	2628974244	00	0.00	N	5	-107
32	20241023	1539	1593	1593	1508	856059	1311930967	00	0.00	N	5	-24
33	20241022	1563	1644	1654	1550	1138836	1810594631	00	0.00	N	5	-96
34	20241021	1659	1685	1730	1646	790372	1324333002	00	0.00	N	5	-26
35	20241018	1685	1751	1755	1684	771796	1322872023	00	0.00	N	5	-52
36	20241017	1737	1750	1924	1727	1601531	2872721639	00	0.00	N	5	-13
37	20241016	1750	1835	1835	1730	1156955	2046019866	00	0.00	N	5	-77
38	20241015	1827	1880	1890	1827	750254	1387619724	00	0.00	N	5	-34
39	20241014	1861	1923	1932	1860	839630	1576474378	00	0.00	N	5	-59
40	20241011	1920	1996	2025	1918	1262526	2482926341	00	0.00	N	5	-76
41	20241010	1996	2000	2070	1995	1454984	2936416091	00	0.00	N	5	-1
42	20241008	1997	2005	2145	1971	5856154	12034270585	00	0.00	N	5	-18
43	20241007	2015	1915	2300	1885	17605000	37836841954	00	0.00	N	2	105
44	20241004	1910	2060	2060	1898	2190169	4253428925	00	0.00	N	5	-135
45	20241002	2045	2140	2325	2045	5552820	12275602765	00	0.00	N	5	-25
46	20240930	2070	2120	2135	2040	1215689	2542508045	00	0.00	N	5	-60
47	20240927	2130	2250	2270	2125	1548452	3387950415	00	0.00	N	5	-140
48	20240926	2270	2220	2320	2175	1861117	4161291635	00	0.00	N	2	45
49	20240925	2225	2430	2430	2200	2671587	6147663310	00	0.00	N	5	-210
50	20240924	2435	2540	2620	2415	2629599	6539002295	00	0.00	N	5	-150
51	20240923	2585	2530	2760	2510	9151732	24301642325	00	0.00	N	2	60
52	20240920	2525	2505	2525	2365	3190643	7827908030	00	0.00	N	2	45
53	20240919	2480	2580	2600	2480	2206875	5555527610	00	0.00	N	5	-95
54	20240913	2575	2690	2780	2490	5440222	14375270300	00	0.00	N	5	-55
55	20240912	2630	2675	2700	2560	4602927	12129923530	00	0.00	N	2	5
56	20240911	2625	2770	3040	2590	9035291	25294358645	00	0.00	N	5	-200
57	20240910	2825	2980	3045	2730	6580801	18696127145	00	0.00	N	5	-205
58	20240909	3030	3065	3180	2930	6382672	19377316655	00	0.00	N	5	-220
59	20240906	3250	3595	3650	3055	13092403	43349751855	00	0.00	N	5	-345
60	20240905	3595	4035	4190	3415	21073764	78416533040	00	0.00	N	5	-305
61	20240904	3900	4490	4945	3855	75645600	345451850520	00	0.00	N	5	-360
62	20240903	4260	3800	4260	3310	80171296	319457988165	00	0.00	N	1	980