KissMeData/381620/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	25550	26350	26650	25550	82967	2168002550	00	0.00	N	5	-200
3	20241129	25750	24700	26400	24400	143032	3640121350	00	0.00	N	2	1350
4	20241128	24400	23650	24700	23400	32445	777771550	00	0.00	N	2	800
5	20241127	23600	24150	24150	23300	27853	658691700	00	0.00	N	5	-450
6	20241126	24050	25000	25200	24000	30453	743113600	00	0.00	N	5	-950
7	20241125	25000	24100	25400	24100	43055	1070514700	00	0.00	N	2	1100
8	20241122	23900	23600	24350	23550	25116	602940950	00	0.00	N	2	350
9	20241121	23550	23850	24050	23500	33204	786154900	00	0.00	N	5	-500
10	20241120	24050	23750	24100	23500	17344	412865450	00	0.00	N	2	350
11	20241119	23700	23100	24150	23000	30521	723989100	00	0.00	N	2	550
12	20241118	23150	22400	23450	22400	40676	941447850	00	0.00	N	2	750
13	20241115	22400	22500	23050	21950	52497	1183508050	00	0.00	N	5	-100
14	20241114	22500	23500	23900	22450	59145	1371635350	00	0.00	N	5	-1000
15	20241113	23500	25600	27000	23500	228154	5661571900	00	0.00	N	5	-2600
16	20241112	26100	25450	26400	23950	130806	3323629050	00	0.00	N	2	850
17	20241111	25250	25000	25600	23900	83688	2066707650	00	0.00	N	2	350
18	20241108	24900	26850	27150	24200	179719	4554577150	00	0.00	N	5	-1750
19	20241107	26650	27400	28500	26500	105091	2901890000	00	0.00	N	5	-750
20	20241106	27400	26150	27450	24900	152268	4011847900	00	0.00	N	2	1300
21	20241105	26100	26800	27000	26050	70821	1861559050	00	0.00	N	5	-950
22	20241104	27050	27850	28250	27050	126889	3495502700	00	0.00	N	5	-700
23	20241101	27750	27300	28450	26950	99535	2757541050	00	0.00	N	5	-50
24	20241031	27800	27100	31000	26750	561533	16034673750	00	0.00	N	2	350
25	20241030	27450	27650	28250	27250	90827	2515742750	00	0.00	N	5	-250
26	20241029	27700	27850	31650	27000	562408	16420581950	00	0.00	N	5	-100
27	20241028	27800	27000	28150	26350	86157	2371412600	00	0.00	N	2	700
28	20241025	27100	27150	28250	25450	161472	4305704750	00	0.00	N	5	-50
29	20241024	27150	26300	28300	25400	240914	6538933250	00	0.00	N	2	700
30	20241023	26450	26400	27250	25600	144062	3801006450	00	0.00	N	2	400
31	20241022	26050	28500	28600	26050	195252	5260054900	00	0.00	N	5	-2450
32	20241021	28500	29300	29600	28050	203485	5803693600	00	0.00	N	5	-1250
33	20241018	29750	31700	32000	29750	222008	6741803800	00	0.00	N	5	-1800
34	20241017	31550	32000	33500	31300	462304	14862569850	00	0.00	N	2	200
35	20241016	31350	31350	33150	30900	292683	9279079250	00	0.00	N	5	-950
36	20241015	32300	34600	34750	32200	298202	9875739550	00	0.00	N	5	-1750
37	20241014	34050	33850	34650	33450	258216	8782841800	00	0.00	N	2	150
38	20241011	33900	37250	38150	33800	500408	17651331200	00	0.00	N	5	-3300
39	20241010	37200	40250	40450	37200	397290	15300558700	00	0.00	N	5	-2900
40	20241008	40100	40900	43500	40050	979063	41011429500	00	0.00	N	5	-1300
41	20241007	41400	41700	43350	40950	1005079	42176135450	00	0.00	N	2	200
42	20241004	41200	41200	43000	40050	698963	29050598900	00	0.00	N	5	-450
43	20241002	41650	43050	48100	41300	3258146	145628004150	00	0.00	N	5	-4350
44	20240930	46000	59000	64200	44200	10392195	570218060150	00	0.00	N	2	6000