KissMeData/460940/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241122	8910	9280	9540	8820	48543	441768650	00	0.00	N	5	-220
3	20241121	9130	9450	9550	9130	37739	349242260	00	0.00	N	5	-320
4	20241120	9450	9600	9600	9260	40760	385187220	00	0.00	N	5	-120
5	20241119	9570	8860	9770	8860	114318	1076883110	00	0.00	N	2	630
6	20241118	8940	8850	9170	8750	34919	312464180	00	0.00	N	2	10
7	20241115	8930	8570	9030	8510	47609	417213330	00	0.00	N	2	200
8	20241114	8730	9540	9700	8650	99839	900735330	00	0.00	N	5	-810
9	20241113	9540	9250	9900	9150	114649	1091373410	00	0.00	N	2	60
10	20241112	9480	9970	10090	9350	96345	930092480	00	0.00	N	5	-490
11	20241111	9970	10690	10690	9950	54729	555638220	00	0.00	N	5	-440
12	20241108	10410	10580	10860	10380	42081	444132810	00	0.00	N	5	-180
13	20241107	10590	10370	10860	10150	69774	742129060	00	0.00	N	2	220
14	20241106	10370	10850	10920	10290	56713	596789680	00	0.00	N	5	-270
15	20241105	10640	10650	10850	10640	35033	376478650	00	0.00	N	5	-150
16	20241104	10790	10520	10950	10420	64171	690152360	00	0.00	N	2	420
17	20241101	10370	10840	10980	10370	73226	774959430	00	0.00	N	5	-710
18	20241031	11080	11290	11380	10810	54745	611651860	00	0.00	N	5	-210
19	20241030	11290	11580	11680	10530	212116	2320473510	00	0.00	N	5	-210
20	20241029	11500	12390	12500	11460	101233	1190679530	00	0.00	N	5	-870
21	20241028	12370	12220	12490	12220	32175	397700400	00	0.00	N	5	-100
22	20241025	12470	12540	12920	12350	31698	398048150	00	0.00	N	5	-50
23	20241024	12520	12700	12850	12290	52282	655129960	00	0.00	N	5	-260
24	20241023	12780	12520	13070	12450	62334	798138540	00	0.00	N	2	480
25	20241022	12300	13010	13030	12210	67090	840144630	00	0.00	N	5	-790
26	20241021	13090	12710	13190	12600	74863	974562750	00	0.00	N	2	500
27	20241018	12590	12780	12860	12430	57968	731166590	00	0.00	N	5	-70
28	20241017	12660	12500	12680	12410	40360	506344280	00	0.00	N	2	200
29	20241016	12460	12690	12920	12410	76890	969148490	00	0.00	N	5	-350
30	20241015	12810	13340	13400	12810	62051	807073630	00	0.00	N	5	-390
31	20241014	13200	13510	13700	13120	70810	938481940	00	0.00	N	5	-390
32	20241011	13590	14100	14300	13540	76322	1053976500	00	0.00	N	5	-550
33	20241010	14140	14000	14330	13810	71955	1013743350	00	0.00	N	2	350
34	20241008	13790	13850	13940	13710	40617	560342380	00	0.00	N	5	-110
35	20241007	13900	13910	14190	13750	69936	977529160	00	0.00	N	2	170
36	20241004	13730	14030	14050	13510	82493	1135319080	00	0.00	N	5	-260
37	20241002	13990	13990	14250	13530	99761	1385745790	00	0.00	N	5	-30
38	20240930	14020	14590	14650	13920	123944	1749076220	00	0.00	N	5	-450
39	20240927	14470	15170	15170	14000	168723	2463943840	00	0.00	N	5	-780
40	20240926	15250	15150	15320	15030	138609	2101045970	00	0.00	N	2	320
41	20240925	14930	15500	15500	14800	251858	3824521780	00	0.00	N	5	-680
42	20240924	15610	14960	15610	14900	219263	3350528840	00	0.00	N	2	550
43	20240923	15060	15400	15680	14880	264803	4061507790	00	0.00	N	5	-600
44	20240920	15660	15060	15800	14920	784112	12166618860	00	0.00	N	2	800
45	20240919	14860	15000	15200	14700	306520	4581597440	00	0.00	N	5	-140
46	20240913	15000	14600	15150	13900	592322	8610221310	00	0.00	N	2	470
47	20240912	14530	13830	15570	13830	1176423	17441325340	00	0.00	N	2	810
48	20240911	13720	14590	15050	13420	495136	7025360700	00	0.00	N	5	-690
49	20240910	14410	15250	15900	14390	1035159	15818075060	00	0.00	N	5	-770
50	20240909	15180	14500	15530	14200	814453	12355696250	00	0.00	N	2	400
51	20240906	14780	15100	17120	14330	3339723	52597182890	00	0.00	N	5	-260
52	20240905	15040	15950	17900	14750	3684658	61410145810	00	0.00	N	5	-810
53	20240904	15850	16780	17730	15700	2032810	34136789150	00	0.00	N	5	-1640
54	20240903	17490	18960	19380	17090	8668516	157307394580	00	0.00	N	2	590
55	20240902	16900	13680	16900	13360	5256016	80282572240	00	0.00	N	1	3900
56	20240830	13000	12580	13160	12480	145485	1877661240	00	0.00	N	2	550
57	20240829	12450	13340	13390	12450	202802	2589659660	00	0.00	N	5	-990
58	20240828	13440	13730	13920	13370	191068	2604482060	00	0.00	N	5	-250
59	20240827	13690	13400	15070	13330	815444	11534668190	00	0.00	N	2	330
60	20240826	13360	13610	13650	13360	87229	1173537720	00	0.00	N	5	-90
61	20240823	13450	13730	14160	13430	419864	5783303550	00	0.00	N	5	-10
62	20240822	13460	13650	13700	13340	196765	2647926420	00	0.00	N	5	-170
63	20240821	13630	13760	14140	13490	172179	2343186480	00	0.00	N	5	-300
64	20240820	13930	13600	14140	13380	334512	4606765050	00	0.00	N	2	550
65	20240819	13380	14000	14120	13340	294852	3996401780	00	0.00	N	5	-790
66	20240816	14170	14300	14920	13940	532072	7630696990	00	0.00	N	2	140
67	20240814	14030	13820	15910	13520	2564922	38576678920	00	0.00	N	2	510
68	20240813	13520	14530	14590	13390	378828	5250772030	00	0.00	N	5	-970
69	20240812	14490	15120	15290	14430	426069	6316548030	00	0.00	N	5	-640
70	20240809	15130	15800	16010	14830	866029	13396230480	00	0.00	N	5	-250
71	20240808	15380	15650	16570	15250	1002307	15868111440	00	0.00	N	2	60
72	20240807	15320	15660	16830	15260	833892	13227437570	00	0.00	N	5	-660
73	20240806	15980	15410	18240	14810	3794943	63979979830	00	0.00	N	2	750
74	20240805	15230	19200	19440	13850	1230177	20876726420	00	0.00	N	5	-3910
75	20240802	19140	20850	21450	19140	1397114	27876723290	00	0.00	N	5	-2910
76	20240801	22050	24000	24100	20650	2885700	63668036250	00	0.00	N	5	-3000
77	20240731	25050	30000	32750	25000	12107158	361841170800	00	0.00	N	2	3050