KissMeData/461300/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241126	13480	13690	13690	13040	76961	1023271470	00	0.00	N	5	-210
3	20241125	13690	13160	13700	13160	77834	1055062560	00	0.00	N	2	530
4	20241122	13160	12850	13250	12830	75684	988387960	00	0.00	N	2	290
5	20241121	12870	13010	13550	12550	116364	1515877000	00	0.00	N	5	-140
6	20241120	13010	13100	13190	12930	63860	834098440	00	0.00	N	5	-90
7	20241119	13100	14180	14360	12920	195346	2585476780	00	0.00	N	5	-1080
8	20241118	14180	13800	14460	13800	63622	906215450	00	0.00	N	2	30
9	20241115	14150	13700	14440	12700	94381	1321630440	00	0.00	N	2	150
10	20241114	14000	14190	14500	14000	109336	1559898480	00	0.00	N	5	-190
11	20241113	14190	14300	14930	14190	59739	863558270	00	0.00	N	5	-590
12	20241112	14780	15230	15360	14770	95491	1429858010	00	0.00	N	5	-360
13	20241111	15140	16400	16430	14930	206697	3171082080	00	0.00	N	5	-1010
14	20241108	16150	16070	16850	15970	197212	3260220680	00	0.00	N	5	-50
15	20241107	16200	16430	16440	15720	150810	2420951400	00	0.00	N	5	-230
16	20241106	16430	18180	18180	15630	740678	12439463540	00	0.00	N	5	-1870
17	20241105	18300	19080	19950	18100	764926	14553305620	00	0.00	N	5	-240
18	20241104	18540	17230	19100	17230	1237158	22574737210	00	0.00	N	2	2030
19	20241101	16510	15170	16900	15170	739090	12009696280	00	0.00	N	2	1480
20	20241031	15030	15210	15210	14840	100698	1507924630	00	0.00	N	5	-450
21	20241030	15480	14780	15480	14620	345387	5231914750	00	0.00	N	2	920
22	20241029	14560	14020	14900	13830	173948	2527291560	00	0.00	N	2	540
23	20241028	14020	13250	14120	13100	149314	2058969770	00	0.00	N	2	920
24	20241025	13100	13080	13190	12810	76701	994869020	00	0.00	N	2	20
25	20241024	13080	13110	13660	12930	118345	1551339410	00	0.00	N	5	-190
26	20241023	13270	13400	13450	13110	74596	991490160	00	0.00	N	3	0
27	20241022	13270	14000	14100	13240	168162	2275705210	00	0.00	N	5	-830
28	20241021	14100	14470	14550	13750	70085	996789520	00	0.00	N	5	-490
29	20241018	14590	15040	15050	14460	89258	1303612720	00	0.00	N	5	-500
30	20241017	15090	14610	15130	14300	113872	1660337620	00	0.00	N	2	480
31	20241016	14610	15000	15000	14540	137764	2015795440	00	0.00	N	5	-460
32	20241015	15070	15680	15690	14970	236285	3578433470	00	0.00	N	5	-550
33	20241014	15620	16100	16180	15560	150063	2353338230	00	0.00	N	5	-480
34	20241011	16100	16500	17400	15990	512253	8541464060	00	0.00	N	2	200
35	20241010	15900	16210	16210	15880	99453	1597413880	00	0.00	N	5	-210
36	20241008	16110	16250	16250	16000	100527	1615237260	00	0.00	N	5	-120
37	20241007	16230	16500	16550	16190	129165	2105098980	00	0.00	N	5	-270
38	20241004	16500	16580	16690	16480	61615	1019032960	00	0.00	N	5	-60
39	20241002	16560	16550	16890	16420	105051	1744236800	00	0.00	N	5	-390
40	20240930	16950	17360	17530	16870	230324	3929023810	00	0.00	N	5	-790
41	20240927	17740	17770	18230	17600	277684	4983622170	00	0.00	N	2	160
42	20240926	17580	17540	17800	17540	149602	2637429020	00	0.00	N	2	50
43	20240925	17530	18270	18310	17450	392005	7045612810	00	0.00	N	5	-1080
44	20240924	18610	18660	20000	18100	1817505	34817984980	00	0.00	N	2	270
45	20240923	18340	18420	18870	18200	556757	10284137220	00	0.00	N	2	120
46	20240920	18220	18320	18490	18120	250087	4556063810	00	0.00	N	2	20
47	20240919	18200	18400	18700	17960	253611	4634270190	00	0.00	N	2	40
48	20240913	18160	18000	19370	17900	678327	12574907750	00	0.00	N	2	420
49	20240912	17740	18080	18200	17700	407154	7287505180	00	0.00	N	2	290
50	20240911	17450	17530	18500	17410	490068	8769140670	00	0.00	N	5	-80
51	20240910	17530	18300	18470	17530	507751	9103308300	00	0.00	N	5	-610
52	20240909	18140	17110	19570	16730	2416632	45090379350	00	0.00	N	2	630
53	20240906	17510	19070	19250	17510	706523	12781973990	00	0.00	N	5	-1310
54	20240905	18820	20700	21550	18710	1368179	27260728710	00	0.00	N	5	-1630
55	20240904	20450	22100	22100	20000	1436241	29944876950	00	0.00	N	5	-1850
56	20240903	22300	22950	23650	22000	1774288	40444305850	00	0.00	N	5	-900
57	20240902	23200	23550	25050	22650	5140637	122419285400	00	0.00	N	2	700
58	20240830	22500	29700	31700	22400	13197522	345060425050	00	0.00	N	5	-9500