KissMeData/489790/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241122	39200	37900	40350	37750	1365873	53799292600	00	0.00	N	2	1900
3	20241121	37300	38600	39100	37300	1124965	42878919800	00	0.00	N	5	-2200
4	20241120	39500	38350	40000	37200	1349797	52232431300	00	0.00	N	2	2050
5	20241119	37450	39550	39550	37100	1345656	50724555750	00	0.00	N	5	-2100
6	20241118	39550	39800	41200	38700	1601076	63966098250	00	0.00	N	2	150
7	20241115	39400	36000	40700	36000	2950037	115246584900	00	0.00	N	2	2700
8	20241114	36700	38700	40000	36600	2099101	79244072000	00	0.00	N	5	-1850
9	20241113	38550	42300	43150	38500	2014607	80875792200	00	0.00	N	5	-3350
10	20241112	41900	43400	44750	41600	2566967	110784628200	00	0.00	N	5	-1800
11	20241111	43700	44800	45550	42450	2692594	117425850650	00	0.00	N	5	-1750
12	20241108	45450	42800	45500	42250	4355514	194466612700	00	0.00	N	2	3450
13	20241107	42000	40700	42550	38650	2597905	105923789450	00	0.00	N	2	2050
14	20241106	39950	44500	45150	39950	3197202	134803218050	00	0.00	N	5	-4150
15	20241105	44100	43100	45300	42550	2763757	123057387850	00	0.00	N	2	1000
16	20241104	43100	43550	44650	42300	1694813	73641190300	00	0.00	N	2	50
17	20241101	43050	41100	44400	40500	3049421	130364605400	00	0.00	N	2	750
18	20241031	42300	45200	46200	42300	3500391	153009069600	00	0.00	N	5	-2650
19	20241030	44950	47100	47600	44650	5007634	229465261850	00	0.00	N	5	-3250
20	20241029	48200	44300	49550	43950	9656985	459827168850	00	0.00	N	2	4100
21	20241028	44100	43300	45250	43100	3326164	147574481400	00	0.00	N	2	850
22	20241025	43250	43350	44600	42350	3282009	143179543550	00	0.00	N	2	50
23	20241024	43200	41150	44300	40700	5892709	252755944500	00	0.00	N	2	900
24	20241023	42300	36900	42300	35150	5838845	223990125350	00	0.00	N	2	5400
25	20241022	36900	39400	39650	36750	3127826	117571313900	00	0.00	N	5	-2500
26	20241021	39400	39850	41500	39400	2597524	104928975800	00	0.00	N	5	-300
27	20241018	39700	43350	44250	39700	7188260	305760537250	00	0.00	N	5	-2500
28	20241017	42200	44700	45750	41000	9364715	406696293350	00	0.00	N	5	-5100
29	20241016	47300	43700	49250	43000	8880278	409974444000	00	0.00	N	2	1950
30	20241015	45350	45000	46350	44250	6367218	287898023450	00	0.00	N	2	1300
31	20241014	44050	41450	44300	40600	6374430	272654206450	00	0.00	N	2	2950
32	20241011	41100	41500	43450	40350	5821104	245288491150	00	0.00	N	3	0
33	20241010	41100	41950	46200	40350	14643515	634566927500	00	0.00	N	2	350
34	20241008	40750	36950	41500	36600	12376968	479857231100	00	0.00	N	2	3800
35	20241007	36950	34700	39600	34100	13761885	517857319650	00	0.00	N	2	2450
36	20241004	34500	32650	34950	31700	8803874	297712614000	00	0.00	N	2	400
37	20241002	34100	32100	35250	30650	11044329	361955771000	00	0.00	N	2	800
38	20240930	33300	36000	38750	33300	7054822	254062025150	00	0.00	N	5	-2100
39	20240927	35400	42700	53900	32300	15198884	658645811700	00	0.00	N	5	-7300