KissMeData/351870/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241126	9830	9450	10690	8870	1054231	10563672890	00	0.00	N	2	510
3	20241125	9320	9400	10080	9290	256973	2470939830	00	0.00	N	2	250
4	20241122	9070	9570	9880	8860	200231	1880311680	00	0.00	N	5	-400
5	20241121	9470	9320	10400	9020	613276	6011572450	00	0.00	N	2	170
6	20241120	9300	10330	11300	9290	881067	9234619450	00	0.00	N	5	-710
7	20241119	10010	10820	11280	9990	642286	6910069520	00	0.00	N	5	-870
8	20241118	10880	10070	12300	9890	4592799	52000393100	00	0.00	N	2	750
9	20241115	10130	9400	11070	9290	5497397	56241531010	00	0.00	N	2	1540
10	20241114	8590	6460	8590	6460	751432	6002170520	00	0.00	N	1	1980
11	20241113	6610	6880	7060	6500	44323	297061360	00	0.00	N	5	-370
12	20241112	6980	7360	7470	6890	68113	480049750	00	0.00	N	5	-330
13	20241111	7310	7820	7820	7310	79407	591578560	00	0.00	N	5	-510
14	20241108	7820	7240	8420	7240	589319	4708549060	00	0.00	N	2	590
15	20241107	7230	7610	7610	7140	76947	557278410	00	0.00	N	5	-330
16	20241106	7560	8200	8280	7540	100052	788042730	00	0.00	N	5	-470
17	20241105	8030	8210	8400	7980	119719	977202070	00	0.00	N	5	-180
18	20241104	8210	7580	8930	7550	660569	5520929520	00	0.00	N	2	750
19	20241101	7460	7670	8090	7440	97210	751223000	00	0.00	N	5	-240
20	20241031	7700	7750	7920	7520	60393	465147710	00	0.00	N	5	-170
21	20241030	7870	8270	8420	7800	86868	696963140	00	0.00	N	5	-460
22	20241029	8330	8730	8870	8130	72547	617520290	00	0.00	N	5	-400
23	20241028	8730	8480	8740	8160	107788	912245330	00	0.00	N	2	150
24	20241025	8580	9100	9420	8570	106802	950340120	00	0.00	N	5	-470
25	20241024	9050	9260	9440	8860	113855	1030137760	00	0.00	N	5	-210
26	20241023	9260	9940	10150	9190	153974	1456820050	00	0.00	N	5	-620
27	20241022	9880	10770	10770	9880	188123	1905239130	00	0.00	N	5	-880
28	20241021	10760	11620	11750	10730	266102	2939539360	00	0.00	N	5	-790
29	20241018	11550	13090	13450	11400	1419167	18293101330	00	0.00	N	5	-1160
30	20241017	12710	12250	14300	12160	1861138	25028366710	00	0.00	N	2	350
31	20241016	12360	13550	13590	12360	336177	4333064140	00	0.00	N	5	-1350
32	20241015	13710	14210	14510	13490	338578	4682322680	00	0.00	N	5	-680
33	20241014	14390	15720	15770	14390	409658	6109154530	00	0.00	N	5	-1440
34	20241011	15830	17300	17870	15830	726657	12225256230	00	0.00	N	5	-1320
35	20241010	17150	17640	17920	16350	774010	13286214970	00	0.00	N	5	-220
36	20241008	17370	18700	19360	17220	1528915	28405098930	00	0.00	N	5	-1130
37	20241007	18500	18760	20600	18200	2754932	53739843760	00	0.00	N	5	-480
38	20241004	18980	21800	23000	18980	2570940	54535684500	00	0.00	N	5	-1820
39	20241002	20800	20450	25850	19900	6948584	160828405980	00	0.00	N	5	-1300
40	20240930	22100	23700	27450	19220	13377254	310642494630	00	0.00	N	5	-150
41	20240927	22250	18000	22250	13600	8307774	158507048750	00	0.00	N	1	5120