KissMeData/464080/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	7520	6070	7520	5990	5734006	40838362590	00	0.00	N	1	1730
3	20241115	5790	5860	5970	5600	376156	2172624870	00	0.00	N	5	-190
4	20241114	5980	5930	6450	5930	579688	3560419300	00	0.00	N	3	0
5	20241113	5980	6130	6530	5870	688906	4242546550	00	0.00	N	5	-320
6	20241112	6300	7000	7070	6300	795594	5322986030	00	0.00	N	5	-570
7	20241111	6870	6530	7040	6500	1684570	11582120130	00	0.00	N	2	420
8	20241108	6450	5860	6550	5730	1113162	7001458830	00	0.00	N	2	640
9	20241107	5810	5780	6140	5710	781549	4599706030	00	0.00	N	2	170
10	20241106	5640	5410	5640	5330	231262	1266782940	00	0.00	N	2	230
11	20241105	5410	5360	5510	5330	142384	770293330	00	0.00	N	2	60
12	20241104	5350	5010	5360	5000	221674	1166619960	00	0.00	N	2	310
13	20241101	5040	5110	5220	5000	177282	905484430	00	0.00	N	5	-210
14	20241031	5250	5400	5400	5230	209657	1110427410	00	0.00	N	5	-190
15	20241030	5440	5610	5730	5420	165958	922707160	00	0.00	N	5	-170
16	20241029	5610	5640	5720	5530	185300	1037381650	00	0.00	N	5	-100
17	20241028	5710	5380	5820	5280	497351	2799839730	00	0.00	N	2	330
18	20241025	5380	5630	5850	5350	419276	2327051030	00	0.00	N	5	-110
19	20241024	5490	5810	5870	5490	277963	1554795370	00	0.00	N	5	-170
20	20241023	5660	5570	5740	5460	242375	1356541220	00	0.00	N	2	40
21	20241022	5620	5800	5840	5570	257104	1456653430	00	0.00	N	5	-230
22	20241021	5850	5710	5930	5570	285802	1649165140	00	0.00	N	2	150
23	20241018	5700	5820	5870	5600	329200	1870651990	00	0.00	N	5	-170
24	20241017	5870	5830	6050	5810	392973	2326741790	00	0.00	N	2	30
25	20241016	5840	5990	6040	5800	469035	2771694920	00	0.00	N	5	-220
26	20241015	6060	6360	6400	6030	679545	4149955100	00	0.00	N	5	-300
27	20241014	6360	6660	6690	6340	917310	5932112200	00	0.00	N	5	-550
28	20241011	6910	7150	7620	6870	3965644	28601061380	00	0.00	N	5	-360
29	20241010	7270	7110	7520	7040	1201073	8750565630	00	0.00	N	2	80
30	20241008	7190	7330	7480	7160	959677	6997960940	00	0.00	N	5	-490
31	20241007	7680	7800	7990	7610	1906418	14821119320	00	0.00	N	2	180
32	20241004	7500	7570	7590	7180	1222425	9023416150	00	0.00	N	5	-210
33	20241002	7710	7890	8350	7710	3662980	29391668100	00	0.00	N	5	-230
34	20240930	7940	8150	8200	7600	2145972	16916138330	00	0.00	N	5	-310
35	20240927	8250	7850	8300	7690	5354307	43159213260	00	0.00	N	2	520
36	20240926	7730	7710	7900	7550	2248549	17398300950	00	0.00	N	2	210
37	20240925	7520	7500	7750	7160	2563365	19048432580	00	0.00	N	5	-160
38	20240924	7680	8000	8130	7400	2722350	21191482040	00	0.00	N	3	0
39	20240923	7680	7040	7870	6930	2995816	22729474380	00	0.00	N	2	680
40	20240920	7000	7500	7610	7000	959038	6938628610	00	0.00	N	5	-350
41	20240919	7350	7880	8000	7290	2075992	15687294300	00	0.00	N	5	-70
42	20240913	7420	7400	7730	6840	3248828	23843159260	00	0.00	N	2	10
43	20240912	7410	7230	7500	7020	1836141	13417508440	00	0.00	N	2	480
44	20240911	6930	6830	7450	6830	2347906	16760678360	00	0.00	N	2	130
45	20240910	6800	7350	7640	6700	1974129	14300201880	00	0.00	N	5	-670
46	20240909	7470	7010	7710	6770	5390533	39439892580	00	0.00	N	2	30
47	20240906	7440	8260	9380	7370	31749236	272767337200	00	0.00	N	5	-380
48	20240905	7820	7010	7820	6950	3848033	28524123500	00	0.00	N	2	810
49	20240904	7010	7760	7940	6840	4340201	32968491220	00	0.00	N	5	-410
50	20240903	7420	7180	7500	7050	2444069	18028562770	00	0.00	N	2	240
51	20240902	7180	7190	7750	6920	5075005	36755290660	00	0.00	N	2	430
52	20240830	6750	6540	7130	6510	2096137	14442602660	00	0.00	N	2	170
53	20240829	6580	7110	7660	6560	14031538	99951077490	00	0.00	N	2	200
54	20240828	6380	6250	6560	6000	2057448	13124334530	00	0.00	N	2	130
55	20240827	6250	6040	6710	5860	5595572	35527625310	00	0.00	N	2	330
56	20240826	5920	5100	6400	5060	5163523	30709242720	00	0.00	N	2	770
57	20240823	5150	5200	5200	4975	221241	1122615555	00	0.00	N	5	-100
58	20240822	5250	5380	5420	5180	172835	908809610	00	0.00	N	5	-70
59	20240821	5320	5310	5440	5160	167358	878382650	00	0.00	N	5	-130
60	20240820	5450	5320	5570	5320	187956	1024803660	00	0.00	N	2	180
61	20240819	5270	5760	5780	5260	408045	2219949200	00	0.00	N	5	-530
62	20240816	5800	5750	5920	5660	325512	1887475370	00	0.00	N	2	180
63	20240814	5620	5850	5990	5610	288626	1664172840	00	0.00	N	5	-180
64	20240813	5800	6200	6400	5790	562923	3383823970	00	0.00	N	5	-30
65	20240812	5830	5720	6010	5720	266272	1582757920	00	0.00	N	2	60
66	20240809	5770	5800	6040	5730	175448	1030964170	00	0.00	N	2	80
67	20240808	5690	5900	5980	5620	227431	1313725210	00	0.00	N	5	-400
68	20240807	6090	5620	6150	5610	311521	1844172670	00	0.00	N	2	380
69	20240806	5710	5440	5720	5390	277664	1547577840	00	0.00	N	2	460
70	20240805	5250	6180	6590	5060	845318	4956224790	00	0.00	N	5	-760
71	20240802	6010	6490	6490	5880	454750	2782079690	00	0.00	N	5	-510
72	20240801	6520	6510	6890	6490	559347	3730520180	00	0.00	N	2	20
73	20240731	6500	6440	6550	6300	287011	1839631370	00	0.00	N	5	-50
74	20240730	6550	6530	6790	6510	353036	2321926110	00	0.00	N	5	-100
75	20240729	6650	6590	7500	6590	1819310	12600548080	00	0.00	N	2	70
76	20240726	6580	6890	6920	6540	578328	3854049460	00	0.00	N	5	-350
77	20240725	6930	7700	7710	6930	1048345	7524610530	00	0.00	N	5	-1050
78	20240724	7980	8220	8460	7930	558478	4535907210	00	0.00	N	5	-40
79	20240723	8020	7820	8930	7810	2145024	18151642050	00	0.00	N	2	320
80	20240722	7700	7990	7990	7540	298932	2291085110	00	0.00	N	5	-310
81	20240719	8010	7830	8980	7630	1135188	9575818460	00	0.00	N	2	230
82	20240718	7780	8260	8260	7510	372800	2912189830	00	0.00	N	5	-670
83	20240717	8450	8800	9050	8380	302492	2619750120	00	0.00	N	5	-350
84	20240716	8800	8970	9010	8760	266203	2361491500	00	0.00	N	5	-320
85	20240715	9120	9140	9330	8880	338499	3072062160	00	0.00	N	2	30
86	20240712	9090	9210	9400	9060	551978	5064209590	00	0.00	N	5	-700
87	20240711	9790	10200	10710	9730	1497285	15311425440	00	0.00	N	2	10
88	20240710	9780	9280	11160	9050	5440269	56282087230	00	0.00	N	2	450
89	20240709	9330	8910	9370	8910	566976	5175817500	00	0.00	N	2	320
90	20240708	9010	9030	9350	8690	688357	6194810300	00	0.00	N	5	-60
91	20240705	9070	9660	9740	9070	857839	7991861380	00	0.00	N	5	-770
92	20240704	9840	10470	10600	9790	1231278	12458355690	00	0.00	N	5	-690
93	20240703	10530	9720	11570	9700	12005234	129755971560	00	0.00	N	2	1040
94	20240702	9490	10330	10340	9400	1927103	18906042400	00	0.00	N	5	-1050
95	20240701	10540	11590	11690	10490	1611585	17693894720	00	0.00	N	5	-940
96	20240628	11480	12160	12950	11460	3170172	38537713870	00	0.00	N	5	-950
97	20240627	12430	14800	15080	12260	5195231	71300081760	00	0.00	N	5	-1570
98	20240626	14000	13860	14990	12920	9978514	137177133680	00	0.00	N	5	-420
99	20240625	14420	20850	21100	13350	36916800	614006138820	00	0.00	N	2	2920