KissMeData/476080/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241122	11450	10810	11670	10810	171510	1941689720	00	0.00	N	2	540
3	20241121	10910	11240	11480	10910	64300	712476710	00	0.00	N	5	-320
4	20241120	11230	11020	11370	11020	69715	782092000	00	0.00	N	2	110
5	20241119	11120	11180	11420	11020	66604	742466800	00	0.00	N	5	-60
6	20241118	11180	10970	11450	10970	77985	876624560	00	0.00	N	2	210
7	20241115	10970	10880	11070	10460	90494	972760090	00	0.00	N	2	90
8	20241114	10880	11000	11340	10770	74409	816841490	00	0.00	N	5	-150
9	20241113	11030	11120	12000	10990	106172	1205828160	00	0.00	N	5	-420
10	20241112	11450	11970	11970	11320	150083	1730706890	00	0.00	N	5	-560
11	20241111	12010	12900	12900	11970	166693	2030081460	00	0.00	N	5	-890
12	20241108	12900	12720	13320	12720	119099	1554891310	00	0.00	N	2	180
13	20241107	12720	13060	13060	12540	124907	1584633300	00	0.00	N	5	-350
14	20241106	13070	13300	13720	12960	157880	2095550300	00	0.00	N	5	-130
15	20241105	13200	13520	13580	13130	127661	1696395990	00	0.00	N	5	-240
16	20241104	13440	12450	13630	12450	351065	4660508870	00	0.00	N	2	1040
17	20241101	12400	12700	12750	12400	92013	1151294700	00	0.00	N	5	-580
18	20241031	12980	12720	13030	12460	97740	1249671880	00	0.00	N	2	110
19	20241030	12870	13080	13450	12740	161620	2118237820	00	0.00	N	5	-130
20	20241029	13000	12990	13160	12570	134056	1729508370	00	0.00	N	2	20
21	20241028	12980	12520	13020	12520	105060	1353766000	00	0.00	N	2	300
22	20241025	12680	13200	13390	12670	139549	1799558830	00	0.00	N	5	-320
23	20241024	13000	13280	13280	12810	139536	1808132640	00	0.00	N	5	-410
24	20241023	13410	13210	13490	13140	130875	1745017620	00	0.00	N	2	210
25	20241022	13200	13960	13970	13170	198790	2666167910	00	0.00	N	5	-760
26	20241021	13960	14050	14280	13840	147612	2061480420	00	0.00	N	5	-200
27	20241018	14160	14890	14930	14010	250977	3610149170	00	0.00	N	5	-810
28	20241017	14970	14910	15700	14890	332941	5062052130	00	0.00	N	2	180
29	20241016	14790	15060	15980	14730	221433	3331957690	00	0.00	N	5	-400
30	20241015	15190	15440	15590	15050	194297	2960882320	00	0.00	N	5	-330
31	20241014	15520	15380	15600	15130	178475	2740784040	00	0.00	N	2	280
32	20241011	15240	16150	16190	15230	313754	4884601780	00	0.00	N	5	-840
33	20241010	16080	16390	16640	16060	205823	3362485110	00	0.00	N	5	-170
34	20241008	16250	16210	16800	16090	219441	3583189690	00	0.00	N	5	-140
35	20241007	16390	16140	16560	16140	235696	3862605400	00	0.00	N	2	250
36	20241004	16140	16050	16450	16030	273037	4435891660	00	0.00	N	2	90
37	20241002	16050	16750	16840	15900	483370	7827020320	00	0.00	N	5	-1040
38	20240930	17090	18530	18560	16970	719531	12601077410	00	0.00	N	5	-1620
39	20240927	18710	18500	19990	18290	1836953	35423263140	00	0.00	N	2	20
40	20240926	18690	18530	18800	18210	530308	9796837500	00	0.00	N	2	160
41	20240925	18530	19460	19550	18530	792010	15091464130	00	0.00	N	5	-470
42	20240924	19000	19850	19880	18320	1196522	22800455210	00	0.00	N	2	100
43	20240923	18900	19130	19480	18160	1160771	21900269070	00	0.00	N	5	-1200
44	20240920	20100	22200	22450	20000	1281877	26849541360	00	0.00	N	5	-1850
45	20240919	21950	23300	23450	21700	793727	17621860750	00	0.00	N	5	-1600
46	20240913	23550	24050	25200	23200	2622430	63507440500	00	0.00	N	2	250
47	20240912	23300	24600	24850	23000	1743766	41769943550	00	0.00	N	2	100
48	20240911	23200	23300	24150	21900	1381305	32183043850	00	0.00	N	5	-100
49	20240910	23300	24650	25900	22750	2841902	68826463350	00	0.00	N	2	300
50	20240909	23000	21900	24600	21250	2120005	48887828800	00	0.00	N	2	200
51	20240906	22800	26300	27750	22800	2013877	50353999400	00	0.00	N	5	-3300
52	20240905	26100	27250	28900	24900	6154565	167887516550	00	0.00	N	2	1200
53	20240904	24900	25700	31100	24650	12402228	360482586850	00	0.00	N	5	-1650
54	20240903	26550	27750	29500	25800	2417899	66443181550	00	0.00	N	5	-1550
55	20240902	28100	29600	32250	27350	9793861	293684845400	00	0.00	N	2	550
56	20240830	27550	22200	27550	20400	12155322	298659527150	00	0.00	N	1	6350
57	20240829	21200	23850	24000	20700	3461100	76846451300	00	0.00	N	5	-2300
58	20240828	23500	20850	25300	20850	12043253	285786335250	00	0.00	N	2	3450
59	20240827	20050	19160	21400	19040	6249727	128110934510	00	0.00	N	2	470
60	20240826	19580	19400	21100	18410	8932874	175866734300	00	0.00	N	2	1070
61	20240823	18510	21800	24800	18330	11578374	254101058650	00	0.00	N	5	-3790
62	20240822	22300	26000	54800	22200	57051628	2294251022900	00	0.00	N	2	6300