KissMeData/487570/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241122	35750	35800	36050	35000	16465	583192400	00	0.00	N	5	-350
3	20241121	36100	36400	36400	34900	8013	284140700	00	0.00	N	2	100
4	20241120	36000	36700	36700	35900	1811	65420650	00	0.00	N	5	-300
5	20241119	36300	36000	36750	35250	6469	231800300	00	0.00	N	2	600
6	20241118	35700	35700	36350	35650	3414	122774650	00	0.00	N	3	0
7	20241115	35700	35300	36150	32800	11130	392896150	00	0.00	N	5	-50
8	20241114	35750	35850	36000	35400	5375	191978450	00	0.00	N	3	0
9	20241113	35750	36150	37850	35350	14845	533039400	00	0.00	N	5	-1000
10	20241112	36750	38000	38000	35750	20057	729151200	00	0.00	N	5	-1050
11	20241111	37800	38450	38650	37150	13464	505270550	00	0.00	N	5	-650
12	20241108	38450	39800	40000	37950	16825	646455550	00	0.00	N	5	-600
13	20241107	39050	39400	39600	38500	6158	239231250	00	0.00	N	5	-450
14	20241106	39500	39850	40400	39300	5430	216175900	00	0.00	N	5	-350
15	20241105	39850	39400	39950	39400	3310	131316850	00	0.00	N	5	-100
16	20241104	39950	39450	40150	39350	8286	330155450	00	0.00	N	2	200
17	20241101	39750	39850	39900	39450	3674	145735500	00	0.00	N	5	-100
18	20241031	39850	39900	39900	39250	5409	213773700	00	0.00	N	5	-100
19	20241030	39950	39750	40400	39750	3402	136098400	00	0.00	N	5	-100
20	20241029	40050	40150	40150	39800	3568	142523150	00	0.00	N	3	0
21	20241028	40050	39300	40300	39300	9695	385750600	00	0.00	N	2	450
22	20241025	39600	40350	40350	39300	10416	411811500	00	0.00	N	5	-450
23	20241024	40050	40050	40350	39800	3119	124552800	00	0.00	N	5	-50
24	20241023	40100	40400	40450	39950	3690	148097400	00	0.00	N	5	-100
25	20241022	40200	40300	40500	39850	6284	251620300	00	0.00	N	5	-100
26	20241021	40300	40300	40950	39850	6490	262468600	00	0.00	N	3	0
27	20241018	40300	41100	41300	40000	21896	883766700	00	0.00	N	5	-1050
28	20241017	41350	41200	41600	41000	2610	107877450	00	0.00	N	5	-150
29	20241016	41500	41050	41500	40800	2771	113924950	00	0.00	N	2	200
30	20241015	41300	41650	41800	40900	6632	273666750	00	0.00	N	5	-150
31	20241014	41450	41150	41650	41000	3719	153465300	00	0.00	N	2	200
32	20241011	41250	41050	41950	41050	3506	144921100	00	0.00	N	2	300
33	20241010	40950	42100	42100	40900	6132	252428800	00	0.00	N	5	-550
34	20241008	41500	42150	42500	41000	9295	385271200	00	0.00	N	5	-600
35	20241007	42100	42050	42950	41850	7216	305024700	00	0.00	N	5	-150
36	20241004	42250	42400	42700	41950	6750	285909750	00	0.00	N	5	-400
37	20241002	42650	42950	43100	42000	5711	243526400	00	0.00	N	2	150
38	20240930	42500	43750	44100	42500	8039	348521400	00	0.00	N	5	-1200
39	20240927	43700	42500	44450	42500	14210	621613150	00	0.00	N	2	1200
40	20240926	42500	41750	42850	41750	5667	240201800	00	0.00	N	2	750
41	20240925	41750	41300	42700	41300	5994	251778950	00	0.00	N	2	450
42	20240924	41300	40600	41450	40600	3984	163785850	00	0.00	N	2	500
43	20240923	40800	41000	41150	40700	4824	197381550	00	0.00	N	2	100
44	20240920	40700	41500	42100	40700	14392	593047450	00	0.00	N	5	-500
45	20240919	41200	41000	41450	40650	7800	320110250	00	0.00	N	2	200
46	20240913	41000	41150	41200	40750	8204	336135050	00	0.00	N	5	-150
47	20240912	41150	40200	41700	40200	8981	369468450	00	0.00	N	2	1000
48	20240911	40150	40400	40750	39950	88524	3554419350	00	0.00	N	5	-200
49	20240910	40350	41450	41800	40200	18995	774858000	00	0.00	N	5	-1350
50	20240909	41700	41500	42500	40800	7458	309628550	00	0.00	N	5	-200
51	20240906	41900	42800	43150	40800	11878	500684600	00	0.00	N	5	-1050
52	20240905	42950	42850	43900	42400	12137	520824600	00	0.00	N	5	-150
53	20240904	43100	43900	44000	43050	20860	906294150	00	0.00	N	5	-1450
54	20240903	44550	44400	45000	44350	17511	783042300	00	0.00	N	5	-50
55	20240902	44600	45450	45450	44250	18845	840319500	00	0.00	N	5	-700
56	20240830	45300	45800	45800	45200	8661	392991850	00	0.00	N	2	100
57	20240829	45200	46250	46250	45000	21635	981261150	00	0.00	N	5	-1300
58	20240828	46500	46600	47000	46000	14019	648954550	00	0.00	N	5	-50
59	20240827	46550	45850	47100	45800	15158	705863650	00	0.00	N	2	400
60	20240826	46150	46700	46700	45500	22743	1041340500	00	0.00	N	5	-550
61	20240823	46700	46500	46850	46050	18137	840568000	00	0.00	N	5	-150
62	20240822	46850	48000	48000	46450	20693	972845200	00	0.00	N	2	300
63	20240821	46550	47000	47300	46350	11654	542909750	00	0.00	N	5	-300
64	20240820	46850	47650	47800	46200	21108	988977150	00	0.00	N	5	-400
65	20240819	47250	47300	48000	46950	165366	9238543150	00	0.00	N	2	50
66	20240816	47200	47500	47950	46550	21196	999640850	00	0.00	N	2	550
67	20240814	46650	46400	47000	46200	724870	40391552000	00	0.00	N	2	300
68	20240813	46350	47650	48000	46050	388226	21417208850	00	0.00	N	5	-1300
69	20240812	47650	47900	48300	47450	18425	880457950	00	0.00	N	2	200
70	20240809	47450	46300	50000	46300	44329	2133365350	00	0.00	N	2	1700
71	20240808	45750	45100	47550	44500	38499	1771448050	00	0.00	N	2	200
72	20240807	45550	44700	46750	44700	47160	2157158950	00	0.00	N	3	0
73	20240806	45550	45000	48250	44900	83616	3866342400	00	0.00	N	2	50
74	20240805	45500	51000	52500	44000	102738	4995390000	00	0.00	N	5	-8100
75	20240802	53600	58400	58400	53600	117061	6490161000	00	0.00	N	5	-6500
76	20240801	60100	63500	64200	59400	140904	8635077900	00	0.00	N	5	-3700
77	20240731	63800	67300	68200	63200	149532	9777375800	00	0.00	N	5	-1900
78	20240730	65700	75400	75900	64800	392756	27460719500	00	0.00	N	5	-16900
79	20240729	82600	118000	118000	82600	314682	28389991700	00	0.00	N	4	-35400