KissMeData/456070/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241122	13700	13030	14200	13020	1018711	13895074030	00	0.00	N	2	680
3	20241121	13020	14060	14100	13010	479929	6423209230	00	0.00	N	5	-1160
4	20241120	14180	14000	15200	13700	701326	10099466150	00	0.00	N	2	410
5	20241119	13770	14440	14530	13360	822298	11360750650	00	0.00	N	5	-660
6	20241118	14430	14150	14500	13720	301490	4271090360	00	0.00	N	2	300
7	20241115	14130	13620	14360	13620	346352	4845974790	00	0.00	N	2	220
8	20241114	13910	14400	14790	13640	524085	7435521960	00	0.00	N	5	-500
9	20241113	14410	15020	15270	14250	420056	6115013100	00	0.00	N	5	-940
10	20241112	15350	16450	16750	15350	565987	8940434560	00	0.00	N	5	-1130
11	20241111	16480	17600	17620	16450	493856	8238066020	00	0.00	N	5	-970
12	20241108	17450	17210	18270	17190	489818	8645830110	00	0.00	N	2	240
13	20241107	17210	18280	18780	17210	525421	9370642860	00	0.00	N	5	-1070
14	20241106	18280	18400	19100	17690	825553	15232268230	00	0.00	N	5	-120
15	20241105	18400	18710	19230	18260	600949	11208046870	00	0.00	N	5	-310
16	20241104	18710	17000	19940	16450	3132242	59277192970	00	0.00	N	2	1660
17	20241101	17050	17810	17990	17040	599065	10371550580	00	0.00	N	5	-1330
18	20241031	18380	18800	18940	18200	630574	11664421270	00	0.00	N	5	-740
19	20241030	19120	20250	20550	19120	738988	14593422890	00	0.00	N	5	-1130
20	20241029	20250	21650	21650	19930	833709	16945581000	00	0.00	N	5	-1350
21	20241028	21600	20900	21850	20850	519617	11119381200	00	0.00	N	2	400
22	20241025	21200	22900	23400	21200	891407	19642971900	00	0.00	N	5	-1900
23	20241024	23100	23000	24000	22150	1014664	23403803200	00	0.00	N	5	-250
24	20241023	23350	23650	24600	23100	1351419	32253339100	00	0.00	N	5	-350
25	20241022	23700	24850	25750	23700	1379738	33889208650	00	0.00	N	5	-1450
26	20241021	25150	24500	26400	24100	3595009	90726092350	00	0.00	N	2	650
27	20241018	24500	24300	25300	22650	4968455	119491344550	00	0.00	N	2	450
28	20241017	24050	20200	24750	20100	7839053	183735256510	00	0.00	N	2	4120
29	20241016	19930	20450	20900	19800	874560	17674284610	00	0.00	N	5	-870
30	20241015	20800	20250	21500	20100	632445	13181067100	00	0.00	N	2	500
31	20241014	20300	22150	22500	20300	739884	15682251050	00	0.00	N	5	-1800
32	20241011	22100	21750	22400	21100	780353	16997981750	00	0.00	N	2	200
33	20241010	21900	22900	23500	21900	1422343	32330487500	00	0.00	N	5	-200
34	20241008	22100	21000	23500	20850	4582608	103411860400	00	0.00	N	2	750
35	20241007	21350	20850	21550	20200	1323778	27607946150	00	0.00	N	2	600
36	20241004	20750	18360	21100	18280	3695230	74004788750	00	0.00	N	2	2400
37	20241002	18350	18580	20200	18150	1669971	32459452270	00	0.00	N	5	-500
38	20240930	18850	19320	19880	18340	843087	15927077160	00	0.00	N	5	-760
39	20240927	19610	20900	21050	19250	1401658	27963776710	00	0.00	N	5	-1540
40	20240926	21150	21250	22000	20550	1159923	24512598950	00	0.00	N	2	250
41	20240925	20900	21400	22200	20300	1328430	28201233300	00	0.00	N	5	-650
42	20240924	21550	23000	23000	20000	3181278	67445426850	00	0.00	N	5	-1500
43	20240923	23050	26050	26100	22500	1999775	48399780700	00	0.00	N	5	-4250
44	20240920	27300	27700	29350	26900	1212110	34074119750	00	0.00	N	5	-250
45	20240919	27550	27000	29100	25600	840025	23072069750	00	0.00	N	2	300
46	20240913	27250	28150	28300	26750	624226	17137069750	00	0.00	N	5	-1300
47	20240912	28550	28700	29950	28050	940112	27104852250	00	0.00	N	3	0
48	20240911	28550	29500	31650	28550	2033692	61196618800	00	0.00	N	5	-2000
49	20240910	30550	31500	34200	29050	5024755	159620327950	00	0.00	N	2	3900
50	20240909	26650	24000	28900	22900	2895460	77153430350	00	0.00	N	2	1500
51	20240906	25150	28850	28850	24700	1034094	27416166000	00	0.00	N	5	-3700
52	20240905	28850	31300	31700	27600	1197520	35607734550	00	0.00	N	5	-1650
53	20240904	30500	29950	33300	28450	2564347	78276143600	00	0.00	N	5	-1350
54	20240903	31850	36150	36450	31200	2715655	90384593800	00	0.00	N	5	-6400
55	20240902	38250	37300	40550	37000	5180734	200354495750	00	0.00	N	2	50
56	20240830	38200	34250	41450	33250	18265500	688188304200	00	0.00	N	2	5450
57	20240829	32750	26800	32750	25150	14174094	411705904000	00	0.00	N	1	7550
58	20240828	25200	27200	29650	24200	8721146	241550307700	00	0.00	N	5	-1400
59	20240827	26600	23700	29050	23400	18497516	490696695350	00	0.00	N	2	4250
60	20240826	22350	17850	22350	17100	17099140	335536770880	00	0.00	N	1	5150
61	20240823	17200	35100	45800	16740	43439872	1420250477120	00	0.00	N	2	1900