KissMeData/460470/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241209	3710	4290	4290	3705	928368	3632141045	00	0.00	N	5	-700
3	20241206	4410	4940	4975	4285	975286	4480195830	00	0.00	N	5	-580
4	20241205	4990	5000	5490	4610	4164989	21125138815	00	0.00	N	5	-20
5	20241204	5010	5610	5790	4955	4295587	22737829020	00	0.00	N	5	-260
6	20241203	5270	4045	5270	4040	6324314	31284570925	00	0.00	N	1	1215
7	20241202	4055	4400	4725	4010	485555	2130113940	00	0.00	N	5	-310
8	20241129	4365	4495	4790	4135	647156	2845570435	00	0.00	N	5	-80
9	20241128	4445	4140	4510	4010	353519	1528689385	00	0.00	N	2	375
10	20241127	4070	4150	4400	3995	127350	516709105	00	0.00	N	5	-80
11	20241126	4150	4090	4245	4065	58749	242695640	00	0.00	N	2	40
12	20241125	4110	4175	4265	4040	88383	366309550	00	0.00	N	5	-55
13	20241122	4165	3990	4190	3960	136950	563245850	00	0.00	N	2	225
14	20241121	3940	4000	4020	3875	103528	409019630	00	0.00	N	5	-100
15	20241120	4040	3875	4340	3800	484120	1993416900	00	0.00	N	2	160
16	20241119	3880	3900	3940	3820	79687	307817855	00	0.00	N	5	-80
17	20241118	3960	3820	4140	3820	195092	773181560	00	0.00	N	2	50
18	20241115	3910	3930	3985	3780	146819	568229395	00	0.00	N	5	-95
19	20241114	4005	4245	4245	3955	96554	392314425	00	0.00	N	5	-135
20	20241113	4140	4130	4235	4100	109872	457193280	00	0.00	N	2	15
21	20241112	4125	4335	4410	4110	199335	844560335	00	0.00	N	5	-295
22	20241111	4420	4535	4615	4310	214742	948301355	00	0.00	N	5	-160
23	20241108	4580	4550	4850	4470	235201	1097850080	00	0.00	N	5	-45
24	20241107	4625	4750	5240	4530	1327799	6553687540	00	0.00	N	5	-40
25	20241106	4665	4900	5000	4660	122838	589092355	00	0.00	N	5	-235
26	20241105	4900	4890	4990	4810	72600	354216010	00	0.00	N	5	-50
27	20241104	4950	4740	5220	4740	244379	1224990460	00	0.00	N	2	195
28	20241101	4755	4955	4955	4705	132704	633200790	00	0.00	N	5	-200
29	20241031	4955	4760	5000	4760	78506	382661710	00	0.00	N	2	35
30	20241030	4920	5020	5110	4865	97107	479262665	00	0.00	N	5	-150
31	20241029	5070	5150	5180	4960	81842	414277920	00	0.00	N	5	-120
32	20241028	5190	4730	5280	4730	284937	1446172440	00	0.00	N	2	415
33	20241025	4775	4900	4900	4705	76102	364437755	00	0.00	N	5	-65
34	20241024	4840	5020	5040	4840	154459	757627070	00	0.00	N	5	-240
35	20241023	5080	5130	5130	4980	90976	459444740	00	0.00	N	2	50
36	20241022	5030	5190	5210	4990	196646	991005070	00	0.00	N	5	-210
37	20241021	5240	5460	5460	5190	146652	771812150	00	0.00	N	5	-170
38	20241018	5410	5650	5720	5300	203186	1108176920	00	0.00	N	5	-280
39	20241017	5690	5590	5690	5490	129530	722213510	00	0.00	N	2	100
40	20241016	5590	5660	5730	5530	135231	757693660	00	0.00	N	5	-150
41	20241015	5740	5640	5750	5540	143998	811534970	00	0.00	N	2	50
42	20241014	5690	5900	5910	5610	249305	1417834750	00	0.00	N	5	-260
43	20241011	5950	5870	5950	5790	160288	941927520	00	0.00	N	2	90
44	20241010	5860	6120	6120	5840	173722	1031048040	00	0.00	N	5	-120
45	20241008	5980	6150	6150	5960	124155	747011120	00	0.00	N	5	-170
46	20241007	6150	6020	6170	6000	160761	978901950	00	0.00	N	2	130
47	20241004	6020	5980	6110	5960	117567	708900130	00	0.00	N	2	40
48	20241002	5980	6100	6160	5930	235360	1419277270	00	0.00	N	5	-300
49	20240930	6280	6360	6490	6170	255383	1616944830	00	0.00	N	5	-80
50	20240927	6360	6700	6710	6360	357802	2330284780	00	0.00	N	5	-260
51	20240926	6620	6290	7130	6260	3104755	20848635330	00	0.00	N	2	520
52	20240925	6100	6390	6450	6100	394284	2460174200	00	0.00	N	5	-290
53	20240924	6390	6500	6500	6330	300654	1921478600	00	0.00	N	5	-50
54	20240923	6440	6730	6760	6430	373015	2420721090	00	0.00	N	5	-280
55	20240920	6720	6930	7090	6640	684521	4687096160	00	0.00	N	5	-30
56	20240919	6750	6760	6900	6630	638625	4326881700	00	0.00	N	3	0
57	20240913	6750	6580	7500	6550	3175565	22420182640	00	0.00	N	2	200
58	20240912	6550	6590	6980	6470	617803	4089204780	00	0.00	N	2	80
59	20240911	6470	6690	7030	6380	603425	4023246820	00	0.00	N	5	-220
60	20240910	6690	7060	7280	6680	854636	5703401352	00	0.00	N	5	-300
61	20240909	6990	6690	7410	6650	847779	6010821170	00	0.00	N	5	-10
62	20240906	7000	7910	8010	7000	1035114	7670854390	00	0.00	N	5	-1010
63	20240905	8010	8370	9140	7930	2194515	18786537760	00	0.00	N	5	-160
64	20240904	8170	7920	8780	7750	2145821	18013128130	00	0.00	N	5	-90
65	20240903	8260	8620	10050	8220	8998049	83712485720	00	0.00	N	5	-140
66	20240902	8400	8090	9150	7880	3150051	27045254620	00	0.00	N	2	270
67	20240830	8130	7690	8890	7460	4754736	40112243560	00	0.00	N	2	580
68	20240829	7550	8200	8380	7530	664239	5167482120	00	0.00	N	5	-590
69	20240828	8140	8560	9640	8030	5257024	47248157340	00	0.00	N	5	-60
70	20240827	8200	7090	9040	7090	7623411	63819654170	00	0.00	N	2	1080
71	20240826	7120	7530	7790	7120	646703	4814536700	00	0.00	N	5	-380
72	20240823	7500	8010	8350	7480	1130460	8835533970	00	0.00	N	5	-870
73	20240822	8370	7370	9430	7310	10273874	88584801760	00	0.00	N	2	950
74	20240821	7420	7770	7890	7370	752289	5677535210	00	0.00	N	5	-560
75	20240820	7980	8310	8640	7920	1017340	8394581370	00	0.00	N	5	-380
76	20240819	8360	8890	8950	8350	799949	6916094930	00	0.00	N	5	-680
77	20240816	9040	9860	9930	9010	1182239	11241327470	00	0.00	N	5	-670
78	20240814	9710	10110	10880	9710	2696764	27641572430	00	0.00	N	5	-330
79	20240813	10040	10880	11950	9910	6242236	67940643680	00	0.00	N	5	-500
80	20240812	10540	11500	11720	10540	2286286	25236569050	00	0.00	N	5	-1180
81	20240809	11720	12990	13260	11710	3699769	46075027060	00	0.00	N	5	-1470
82	20240808	13190	12850	14550	12630	10345165	141592118590	00	0.00	N	5	-170
83	20240807	13360	14690	16120	13230	23368680	352251517270	00	0.00	N	3	0
84	20240806	13360	10000	20150	8560	66578544	873960183750	00	0.00	N	2	3360