KissMeData/464500/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241205	4590	4560	4830	4335	2798812	12945704030	00	0.00	N	2	70
3	20241204	4520	4955	5070	4390	1538678	7164257830	00	0.00	N	5	-590
4	20241203	5110	4970	5640	4940	9891715	52713862930	00	0.00	N	2	50
5	20241202	5060	5160	5250	4845	5142761	26028171340	00	0.00	N	5	-320
6	20241129	5380	4135	5380	4120	15335981	75151274260	00	0.00	N	1	1235
7	20241128	4145	3780	4395	3740	2894912	11912182155	00	0.00	N	2	455
8	20241127	3690	3595	3795	3450	309114	1118108150	00	0.00	N	2	130
9	20241126	3560	3480	3625	3450	164870	582470295	00	0.00	N	2	85
10	20241125	3475	3390	3690	3390	239936	857680625	00	0.00	N	2	115
11	20241122	3360	3385	3495	3325	105150	356932140	00	0.00	N	5	-40
12	20241121	3400	3445	3590	3400	121643	422805785	00	0.00	N	5	-65
13	20241120	3465	3610	3670	3455	242745	859263840	00	0.00	N	5	-135
14	20241119	3600	3680	3680	3560	176083	634341290	00	0.00	N	5	-100
15	20241118	3700	3605	3770	3560	218675	805664830	00	0.00	N	2	100
16	20241115	3600	3435	3700	3320	243346	854341725	00	0.00	N	2	140
17	20241114	3460	3440	3630	3440	193525	687723440	00	0.00	N	5	-10
18	20241113	3470	3595	3660	3465	182930	641416490	00	0.00	N	5	-190
19	20241112	3660	3860	3880	3580	331528	1216498320	00	0.00	N	5	-205
20	20241111	3865	4050	4060	3855	167156	653437855	00	0.00	N	5	-175
21	20241108	4040	4170	4235	4005	134552	551097045	00	0.00	N	5	-80
22	20241107	4120	4165	4190	4020	123634	503689335	00	0.00	N	2	5
23	20241106	4115	4295	4380	4090	265283	1122731995	00	0.00	N	5	-125
24	20241105	4240	4280	4340	4150	202139	862451305	00	0.00	N	5	-50
25	20241104	4290	3975	4460	3975	868129	3703462315	00	0.00	N	2	315
26	20241101	3975	4040	4065	3915	202877	810983495	00	0.00	N	5	-105
27	20241031	4080	4290	4290	4080	247782	1029049845	00	0.00	N	5	-155
28	20241030	4235	4600	4625	4235	418192	1846774515	00	0.00	N	5	-270
29	20241029	4505	4480	5070	4470	1627026	7750530720	00	0.00	N	2	60
30	20241028	4445	4460	4540	4385	326212	1457187620	00	0.00	N	5	-15
31	20241025	4460	4740	4820	4405	595108	2714846520	00	0.00	N	5	-180
32	20241024	4640	5020	5040	4585	662446	3166574905	00	0.00	N	5	-470
33	20241023	5110	5440	5480	5060	1346133	6939846200	00	0.00	N	5	-470
34	20241022	5580	6200	6220	5580	325731	1893442370	00	0.00	N	5	-620
35	20241021	6200	6280	6330	6010	323702	1975500440	00	0.00	N	5	-120
36	20241018	6320	6950	6950	6320	532561	3491657590	00	0.00	N	5	-580
37	20241017	6900	7120	7260	6890	371504	2623799810	00	0.00	N	5	-180
38	20241016	7080	7310	7450	7030	471596	3388105020	00	0.00	N	5	-480
39	20241015	7560	7720	8190	7500	1282388	9986161420	00	0.00	N	2	10
40	20241014	7550	7820	8120	7550	605771	4732118980	00	0.00	N	5	-260
41	20241011	7810	8320	8460	7800	639605	5202286510	00	0.00	N	5	-580
42	20241010	8390	8520	9160	8310	1453148	12571370050	00	0.00	N	2	50
43	20241008	8340	8600	8850	8280	913227	7857427050	00	0.00	N	5	-370
44	20241007	8710	8700	9100	8600	2209890	19448268460	00	0.00	N	2	220
45	20241004	8490	8360	9150	8360	2559150	22410102520	00	0.00	N	3	0
46	20241002	8490	8480	9770	8100	6787813	62252608470	00	0.00	N	5	-390
47	20240930	8880	9910	10020	8880	2148306	20004714720	00	0.00	N	5	-1330
48	20240927	10210	11090	11650	9990	5295936	58007066530	00	0.00	N	5	-970
49	20240926	11180	9230	12080	9170	29247240	326380947690	00	0.00	N	2	1780
50	20240925	9400	10900	11060	9390	3840754	39160682880	00	0.00	N	5	-1700
51	20240924	11100	11980	13120	11010	15532901	188801922930	00	0.00	N	2	200
52	20240923	10900	18000	18370	10550	52554084	793270714970	00	0.00	N	2	3900