KissMeData/266350/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241120	678	678	678	678	57	38646	00	0.00	N	3	0
3	20241119	678	678	678	678	1	678	00	0.00	N	2	80
4	20241118	598	696	696	550	174	104272	00	0.00	N	5	-47
5	20241115	645	742	742	551	115	73632	00	0.00	N	5	-3
6	20241114	648	553	648	553	35	19734	00	0.00	N	5	-2
7	20241113	650	699	699	552	113	63203	00	0.00	N	2	1
8	20241112	649	600	650	553	1299	728591	00	0.00	N	5	-1
9	20241111	650	569	700	569	953	542475	00	0.00	N	5	-19
10	20241108	669	669	669	669	1456	974064	00	0.00	N	4	-117
11	20241107	786	798	798	600	4	2784	00	0.00	N	2	86
12	20241106	700	700	700	700	1	700	00	0.00	N	2	24
13	20241105	676	680	680	676	106	72056	00	0.00	N	3	0
14	20241104	676	676	676	676	0	0	00	0.00	N	3	-1
15	20241101	677	582	684	582	5	3107	00	0.00	N	5	-7
16	20241031	684	700	700	590	351	208078	00	0.00	N	2	24
17	20241030	660	660	660	660	1	660	00	0.00	N	5	-24
18	20241029	684	526	700	526	2101	1121100	00	0.00	N	2	66
19	20241028	618	700	700	618	609	376444	00	0.00	N	4	-109
20	20241025	727	620	727	620	30	18707	00	0.00	N	5	-2
21	20241024	729	624	734	624	434	271031	00	0.00	N	5	-5
22	20241023	734	570	734	570	3299	1880594	00	0.00	N	2	64
23	20241022	670	670	670	670	44	29480	00	0.00	N	4	-118
24	20241021	788	790	790	788	41	32310	00	0.00	N	2	96
25	20241018	692	700	700	605	277	167997	00	0.00	N	5	-1
26	20241017	693	818	818	616	2337	1446016	00	0.00	N	5	-31
27	20241016	724	724	724	724	53	38372	00	0.00	N	4	-127
28	20241015	851	635	851	634	101	64301	00	0.00	N	2	106
29	20241014	745	757	757	745	51	38007	00	0.00	N	2	81
30	20241011	664	664	664	664	1	664	00	0.00	N	5	-3
31	20241010	667	620	778	610	4707	2927726	00	0.00	N	5	-50
32	20241008	717	671	897	667	10952	7842479	00	0.00	N	5	-67
33	20241007	784	789	793	675	4457	3140513	00	0.00	N	5	-10
34	20241004	794	842	842	675	4053	2753861	00	0.00	N	2	1
35	20241002	793	766	997	766	706	544535	00	0.00	N	5	-106
36	20240930	899	966	966	899	101	90866	00	0.00	N	2	58
37	20240927	841	841	841	841	757	636637	00	0.00	N	4	-148
38	20240926	989	989	989	989	1	989	00	0.00	N	2	118
39	20240925	871	996	996	745	1076	876615	00	0.00	N	5	-5
40	20240924	876	800	920	747	1344	1005096	00	0.00	N	5	-2
41	20240923	878	739	974	739	176	134656	00	0.00	N	2	9
42	20240920	869	746	872	746	14	11923	00	0.00	N	5	-8
43	20240919	877	935	935	705	7375	5221654	00	0.00	N	2	48
44	20240913	829	859	859	829	201	167659	00	0.00	N	2	74
45	20240912	755	910	910	755	7414	5627564	00	0.00	N	4	-133
46	20240911	888	920	920	888	1206	1070960	00	0.00	N	5	-12
47	20240910	900	1000	1000	894	4001	3598987	00	0.00	N	5	-18
48	20240909	918	918	918	918	801	735318	00	0.00	N	4	-161
49	20240906	1079	1086	1086	805	4	4049	00	0.00	N	2	132
50	20240905	947	850	949	840	4158	3494044	00	0.00	N	5	-41
51	20240904	988	988	988	988	1	988	00	0.00	N	4	-174
52	20240903	1162	1170	1170	867	53	46701	00	0.00	N	2	143
53	20240902	1019	1019	1019	1019	1	1019	00	0.00	N	2	124
54	20240830	895	904	904	895	101	90404	00	0.00	N	5	-12
55	20240829	907	907	907	907	1124	1019468	00	0.00	N	4	-160
56	20240828	1067	1068	1068	1067	3	3203	00	0.00	N	2	132
57	20240827	935	935	935	935	279	260865	00	0.00	N	4	-164
58	20240826	1099	1109	1109	850	952	810558	00	0.00	N	2	101
59	20240823	998	1033	1033	770	10271	7917530	00	0.00	N	2	97
60	20240822	901	901	1192	901	1529	1381307	00	0.00	N	4	-159
61	20240821	1060	1060	1060	1060	1	1060	00	0.00	N	2	136
62	20240820	924	1000	1000	795	2947	2357543	00	0.00	N	5	-11
63	20240819	935	935	1198	935	2419	2262516	00	0.00	N	4	-164
64	20240816	1099	1099	1099	1099	1	1099	00	0.00	N	2	105
65	20240814	994	1136	1136	842	63	61368	00	0.00	N	2	4
66	20240813	990	1135	1135	840	410	349381	00	0.00	N	2	3
67	20240812	987	841	1029	841	665	577195	00	0.00	N	5	-2
68	20240809	989	1047	1047	808	16	15830	00	0.00	N	2	40
69	20240808	949	950	950	832	483	402212	00	0.00	N	5	-29
70	20240807	978	1000	1000	799	1343	1074226	00	0.00	N	2	39
71	20240806	939	939	939	939	529	496731	00	0.00	N	3	0
72	20240805	939	1029	1029	770	382	330738	00	0.00	N	2	39
73	20240802	900	900	900	815	2926	2425760	00	0.00	N	5	-50
74	20240801	950	969	1080	900	2708	2439438	00	0.00	N	5	-20
75	20240731	970	1000	1170	900	4822	4809348	00	0.00	N	5	-49
76	20240730	1019	1321	1321	978	8553	8564825	00	0.00	N	5	-131
77	20240729	1150	1100	1150	1000	190	208400	00	0.00	N	2	19
78	20240726	1131	1080	1264	1046	807	874677	00	0.00	N	2	31
79	20240725	1100	1351	1351	1010	1722	1797905	00	0.00	N	5	-87
80	20240724	1187	1193	1197	1009	111	130528	00	0.00	N	2	40
81	20240723	1147	1112	1350	1096	9405	10502336	00	0.00	N	5	-139
82	20240722	1286	1450	1450	1151	1126	1325917	00	0.00	N	5	-5
83	20240719	1291	1303	1303	1056	792	1031468	00	0.00	N	2	141
84	20240718	1150	1140	1290	1140	1494	1731326	00	0.00	N	2	10
85	20240717	1140	1345	1345	1120	272	315385	00	0.00	N	5	-50
86	20240716	1190	1200	1375	1190	1461	1751875	00	0.00	N	5	-14
87	20240715	1204	1340	1340	1204	205	247265	00	0.00	N	5	-146
88	20240712	1350	1532	1532	1285	5570	7373353	00	0.00	N	5	-138
89	20240711	1488	1514	1520	1400	22612	34103570	00	0.00	N	5	-28
90	20240710	1516	1400	1530	1332	184	272926	00	0.00	N	2	17
91	20240709	1499	1423	1537	1223	8939	13208246	00	0.00	N	2	91
92	20240708	1408	1171	1460	1171	1161	1464348	00	0.00	N	2	70
93	20240705	1338	1022	1382	1022	33637	40057362	00	0.00	N	2	136
94	20240704	1202	1202	1202	1202	2821	3390842	00	0.00	N	4	-211
95	20240703	1413	1413	1660	1413	12529	17721927	00	0.00	N	4	-249
96	20240702	1662	1662	1662	1662	708	1176696	00	0.00	N	4	-293
97	20240701	1955	1955	1955	1955	321	627555	00	0.00	N	4	-340
98	20240628	2295	2700	2700	2295	1313	3135240	00	0.00	N	4	-405