KissMeData/462350/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241122	18660	18940	19180	18590	96848	1826334060	00	0.00	N	2	10
3	20241121	18650	19610	19890	18570	281970	5348393430	00	0.00	N	5	-960
4	20241120	19610	22250	22400	19600	645998	13102248360	00	0.00	N	5	-3140
5	20241119	22750	23000	23900	22400	185039	4258612450	00	0.00	N	5	-600
6	20241118	23350	24100	24500	22100	349443	8129893250	00	0.00	N	5	-250
7	20241115	23600	23700	23850	22200	321459	7397168700	00	0.00	N	5	-100
8	20241114	23700	22500	24450	22100	594135	13954968700	00	0.00	N	2	2250
9	20241113	21450	23400	24600	21100	493307	11105910450	00	0.00	N	5	-1800
10	20241112	23250	24900	25400	22450	521800	12250969700	00	0.00	N	5	-1400
11	20241111	24650	24650	26000	24000	650844	16207867250	00	0.00	N	3	0
12	20241108	24650	23900	24950	23050	667704	16120924950	00	0.00	N	2	1000
13	20241107	23650	25150	25150	22650	1423787	33891650250	00	0.00	N	2	1050
14	20241106	22600	20800	22800	20500	384610	8383419500	00	0.00	N	2	2150
15	20241105	20450	22000	23000	20450	503571	11043544450	00	0.00	N	5	-1050
16	20241104	21500	21950	22400	21100	247494	5374739000	00	0.00	N	5	-100
17	20241101	21600	21000	22000	20650	290118	6251442300	00	0.00	N	2	200
18	20241031	21400	19350	21500	18920	317633	6567091730	00	0.00	N	2	1870
19	20241030	19530	19780	21200	19200	262861	5297444130	00	0.00	N	2	30
20	20241029	19500	19210	19950	19000	105386	2053033300	00	0.00	N	2	50
21	20241028	19450	18620	19670	18510	115876	2215658370	00	0.00	N	2	840
22	20241025	18610	18000	18700	18000	70451	1290195140	00	0.00	N	2	610
23	20241024	18000	18230	18770	17690	81555	1470930050	00	0.00	N	5	-310
24	20241023	18310	18510	18730	17710	93045	1695489720	00	0.00	N	5	-190
25	20241022	18500	20150	20150	18220	132189	2490836210	00	0.00	N	5	-1700
26	20241021	20200	20000	21050	19850	69235	1415946250	00	0.00	N	5	-150
27	20241018	20350	21000	21000	19710	130222	2613795260	00	0.00	N	5	-650
28	20241017	21000	21400	21400	20300	125771	2630133100	00	0.00	N	3	0
29	20241016	21000	20900	21450	20050	125554	2633490050	00	0.00	N	3	0
30	20241015	21000	20450	21350	20050	197538	4121894250	00	0.00	N	2	400
31	20241014	20600	20500	21050	19650	349147	7130001610	00	0.00	N	2	850
32	20241011	19750	19770	19900	19100	108113	2107506260	00	0.00	N	5	-20
33	20241010	19770	18650	20200	18200	317764	6185761330	00	0.00	N	2	1120
34	20241008	18650	18380	18920	18060	124258	2301246750	00	0.00	N	2	80
35	20241007	18570	16420	19740	16420	562419	10576787200	00	0.00	N	2	2150
36	20241004	16420	16600	16750	16260	76080	1250025670	00	0.00	N	5	-360
37	20241002	16780	17410	17410	16710	133421	2259537240	00	0.00	N	5	-700
38	20240930	17480	17870	18800	17390	220851	3967131850	00	0.00	N	5	-420
39	20240927	17900	16630	18760	16470	355937	6389813940	00	0.00	N	2	1200
40	20240926	16700	16400	16700	16280	78614	1294988310	00	0.00	N	2	520
41	20240925	16180	16230	16610	16180	59210	969423970	00	0.00	N	5	-50
42	20240924	16230	15890	16250	15750	45897	732285780	00	0.00	N	2	370
43	20240923	15860	16160	16160	15700	71209	1131627850	00	0.00	N	5	-270
44	20240920	16130	16500	16710	16050	82454	1341734520	00	0.00	N	5	-270
45	20240919	16400	16810	16910	16060	64929	1060196800	00	0.00	N	5	-330
46	20240913	16730	16900	17420	16600	64403	1082488750	00	0.00	N	3	0
47	20240912	16730	16650	17240	16450	105507	1754840990	00	0.00	N	2	300
48	20240911	16430	17470	17510	16420	141162	2353051740	00	0.00	N	5	-1030
49	20240910	17460	16950	17490	16950	71604	1229152690	00	0.00	N	2	560
50	20240909	16900	16380	18880	15920	487260	8576501150	00	0.00	N	2	290
51	20240906	16610	17850	17860	16450	105081	1771844400	00	0.00	N	5	-1110
52	20240905	17720	18670	18930	17480	105121	1894218230	00	0.00	N	5	-950
53	20240904	18670	19340	19500	18600	91334	1736091550	00	0.00	N	5	-1580
54	20240903	20250	19490	20600	19490	65360	1320274790	00	0.00	N	2	600
55	20240902	19650	20050	20050	19010	45424	880652210	00	0.00	N	5	-220
56	20240830	19870	19950	20250	19700	37618	748661430	00	0.00	N	2	150
57	20240829	19720	20300	20900	19680	73413	1464875670	00	0.00	N	5	-980
58	20240828	20700	21200	21350	20350	55677	1155220200	00	0.00	N	5	-600
59	20240827	21300	21300	21800	20900	54850	1173142350	00	0.00	N	5	-200
60	20240826	21500	21250	22600	20700	165304	3568157250	00	0.00	N	5	-150
61	20240823	21650	20700	22400	20050	269156	5759283950	00	0.00	N	2	400
62	20240822	21250	19750	21500	19590	250265	5208182900	00	0.00	N	2	1700
63	20240821	19550	20450	20950	19240	121398	2408092720	00	0.00	N	5	-1350
64	20240820	20900	19890	21500	19550	381920	7888629090	00	0.00	N	2	1390
65	20240819	19510	19450	19860	18660	265756	5182086980	00	0.00	N	2	200
66	20240816	19310	17990	19700	17990	529130	10107506240	00	0.00	N	2	1620
67	20240814	17690	18180	18450	17660	81990	1486428800	00	0.00	N	5	-160
68	20240813	17850	18340	18790	17640	144055	2611035490	00	0.00	N	5	-460
69	20240812	18310	17180	19380	17180	395354	7346385760	00	0.00	N	2	1290
70	20240809	17020	16740	17760	16740	110534	1912098800	00	0.00	N	2	580
71	20240808	16440	16470	16640	16390	78052	1289115230	00	0.00	N	5	-560
72	20240807	17000	16860	17300	16630	84166	1437887070	00	0.00	N	2	40
73	20240806	16960	16540	17340	16520	123520	2098640160	00	0.00	N	2	540
74	20240805	16420	19090	19090	15700	229722	4004123150	00	0.00	N	5	-2930
75	20240802	19350	19730	20350	19200	550091	10854705900	00	0.00	N	5	-3350
76	20240801	22700	22500	23050	22500	62447	1422943950	00	0.00	N	2	200
77	20240731	22500	22950	23150	22300	85328	1935583350	00	0.00	N	5	-250
78	20240730	22750	24000	24000	22750	127204	2949566400	00	0.00	N	5	-1250
79	20240729	24000	24750	25000	23950	76217	1848685300	00	0.00	N	5	-750
80	20240726	24750	24200	25150	23650	75235	1842697900	00	0.00	N	2	550
81	20240725	24200	25150	25250	23600	137875	3341889650	00	0.00	N	5	-1400
82	20240724	25600	25400	26250	25350	83070	2133411400	00	0.00	N	5	-150
83	20240723	25750	26250	26500	25500	78500	2026872150	00	0.00	N	5	-100
84	20240722	25850	26400	26650	25700	81235	2108834850	00	0.00	N	5	-900
85	20240719	26750	26750	27500	26300	121713	3282233850	00	0.00	N	3	0
86	20240718	26750	26200	27550	25400	188365	4961768250	00	0.00	N	5	-150
87	20240717	26900	28200	28400	26650	190723	5185156750	00	0.00	N	5	-1300
88	20240716	28200	28200	28950	27950	102576	2896384650	00	0.00	N	2	200
89	20240715	28000	29200	29300	27600	228649	6431648100	00	0.00	N	5	-1200
90	20240712	29200	30000	30250	28800	174334	5105524450	00	0.00	N	5	-500
91	20240711	29700	30350	30950	29550	333840	10045292000	00	0.00	N	2	50
92	20240710	29650	29200	30450	28800	327508	9776315050	00	0.00	N	2	550
93	20240709	29100	28900	30700	28750	546478	16197872100	00	0.00	N	2	550
94	20240708	28550	29900	30500	28450	490275	14234816600	00	0.00	N	5	-1350
95	20240705	29900	31500	31600	29900	567774	17212161600	00	0.00	N	5	-1600
96	20240704	31500	31900	32550	31100	845139	26847347150	00	0.00	N	2	350
97	20240703	31150	34250	34450	30400	2059405	65050547150	00	0.00	N	5	-3300
98	20240702	34450	43900	46050	33750	10671394	431182027100	00	0.00	N	5	-8850