KissMeData/373110/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241120	4680	4605	4750	4555	181617	844394035	00	0.00	N	2	80
3	20241119	4600	4670	4760	4570	164385	759752880	00	0.00	N	5	-50
4	20241118	4650	4575	4785	4450	159988	747294295	00	0.00	N	2	35
5	20241115	4615	4550	4690	4485	237102	1081071515	00	0.00	N	5	-20
6	20241114	4635	4730	4945	4630	180802	855416115	00	0.00	N	5	-95
7	20241113	4730	4950	5050	4710	267701	1295133790	00	0.00	N	5	-320
8	20241112	5050	5170	5210	4860	310110	1548052310	00	0.00	N	5	-170
9	20241111	5220	5410	5420	5100	242070	1258495000	00	0.00	N	5	-190
10	20241108	5410	5390	5550	5360	185240	1007190500	00	0.00	N	2	20
11	20241107	5390	5640	5690	5390	235829	1294428120	00	0.00	N	5	-250
12	20241106	5640	5800	5870	5550	223545	1275652910	00	0.00	N	5	-210
13	20241105	5850	5530	5900	5530	262952	1514209540	00	0.00	N	2	200
14	20241104	5650	5470	5680	5410	235585	1309162650	00	0.00	N	2	110
15	20241101	5540	5830	5860	5470	401656	2264036180	00	0.00	N	5	-420
16	20241031	5960	5960	6300	5850	609815	3721646430	00	0.00	N	5	-130
17	20241030	6090	5900	6260	5730	656526	3956054730	00	0.00	N	2	240
18	20241029	5850	5850	5890	5610	175789	1011324870	00	0.00	N	3	0
19	20241028	5850	5770	5930	5760	206344	1202523960	00	0.00	N	2	80
20	20241025	5770	5960	6030	5740	294960	1720509900	00	0.00	N	5	-190
21	20241024	5960	6040	6230	5940	342931	2072678480	00	0.00	N	5	-210
22	20241023	6170	6370	6480	6100	478599	2972849170	00	0.00	N	5	-110
23	20241022	6280	6330	6430	6080	492625	3058556330	00	0.00	N	5	-150
24	20241021	6430	6530	6640	6350	430173	2771918830	00	0.00	N	5	-100
25	20241018	6530	6900	7030	6420	862287	5750399140	00	0.00	N	5	-560
26	20241017	7090	6890	7500	6700	2041656	14581741930	00	0.00	N	2	360
27	20241016	6730	7200	7690	6670	1338246	9618077370	00	0.00	N	5	-640
28	20241015	7370	7290	7470	7080	715020	5194671170	00	0.00	N	3	0
29	20241014	7370	7350	7570	7030	790705	5757293310	00	0.00	N	5	-60
30	20241011	7430	8080	8150	7340	1100649	8466255040	00	0.00	N	5	-660
31	20241010	8090	8060	8540	8050	1469685	12155297660	00	0.00	N	2	30
32	20241008	8060	8380	8750	8050	2550360	21402248660	00	0.00	N	5	-390
33	20241007	8450	8410	8570	8120	1461973	12257995320	00	0.00	N	2	40
34	20241004	8410	8060	9110	8000	11909431	103818386610	00	0.00	N	2	350
35	20241002	8060	7920	8170	7620	1283458	10195082110	00	0.00	N	5	-160
36	20240930	8220	8140	8500	8010	2732393	22593058520	00	0.00	N	2	80
37	20240927	8140	8520	8600	8070	1809035	14926352850	00	0.00	N	5	-490
38	20240926	8630	8830	9340	8360	8115303	72033040120	00	0.00	N	2	90
39	20240925	8540	9380	9760	8450	14976868	138071357100	00	0.00	N	5	-850
40	20240924	9390	7210	9390	7020	33586612	287490287490	00	0.00	N	1	2160
41	20240923	7230	7810	7910	7080	2355319	17481538640	00	0.00	N	5	-840
42	20240920	8070	7960	8270	7630	8795588	70624732760	00	0.00	N	2	210
43	20240919	7860	7660	8290	7310	12701529	100459960380	00	0.00	N	2	260
44	20240913	7600	7200	8550	7120	30530326	246404901020	00	0.00	N	2	660
45	20240912	6940	6790	7370	6600	5687115	39956467270	00	0.00	N	2	80
46	20240911	6860	7650	7890	6750	7112112	52333305810	00	0.00	N	5	-660
47	20240910	7520	6100	7520	6050	18467856	130368983850	00	0.00	N	1	1730
48	20240909	5790	5950	6150	5610	2003961	11780305460	00	0.00	N	2	20
49	20240906	5770	6310	7290	5700	10323531	69811603540	00	0.00	N	5	-580
50	20240905	6350	6990	7380	6180	2767403	18701601750	00	0.00	N	5	-670
51	20240904	7020	7140	7260	6710	2236440	15634500900	00	0.00	N	5	-430
52	20240903	7450	7750	7920	7200	4352341	32820582170	00	0.00	N	5	-400
53	20240902	7850	6970	8300	6480	33363704	255293948870	00	0.00	N	2	1460
54	20240830	6390	5230	6390	5220	5609215	34315542820	00	0.00	N	1	1470
55	20240829	4920	5020	5090	4900	255844	1270455670	00	0.00	N	5	-150
56	20240828	5070	5200	5350	4900	672884	3449479240	00	0.00	N	5	-50
57	20240827	5120	4650	5380	4650	2638761	13513586275	00	0.00	N	2	470
58	20240826	4650	4615	4740	4600	215563	1004016430	00	0.00	N	2	35
59	20240823	4615	4740	4805	4600	356243	1663366765	00	0.00	N	5	-140
60	20240822	4755	5000	5060	4755	485459	2366432415	00	0.00	N	5	-150
61	20240821	4905	5190	5190	4885	386507	1920415515	00	0.00	N	5	-215
62	20240820	5120	5250	5370	5120	338891	1772936800	00	0.00	N	5	-130
63	20240819	5250	5180	5810	5030	1654302	9009028330	00	0.00	N	2	90
64	20240816	5160	5540	5610	5150	695853	3685958360	00	0.00	N	5	-320
65	20240814	5480	5630	6330	5430	1893164	11154944290	00	0.00	N	5	-10
66	20240813	5490	5800	6010	5450	643189	3657695810	00	0.00	N	5	-480
67	20240812	5970	6300	6440	5970	810675	5040945980	00	0.00	N	5	-230
68	20240809	6200	6680	6680	6180	1015148	6480011080	00	0.00	N	5	-400
69	20240808	6600	6600	7630	6350	8755847	61096942630	00	0.00	N	2	250
70	20240807	6350	4845	6350	4820	4239631	25320642800	00	0.00	N	1	1465
71	20240806	4885	4715	5080	4650	339222	1664697325	00	0.00	N	2	145
72	20240805	4740	5800	5840	4545	540751	2822829380	00	0.00	N	5	-1180
73	20240802	5920	6270	6300	5920	554494	3359098640	00	0.00	N	5	-480
74	20240801	6400	6510	6590	6380	346471	2232541780	00	0.00	N	5	-60
75	20240731	6460	6810	6910	6440	536197	3525212590	00	0.00	N	5	-320
76	20240730	6780	6830	7160	6550	1451718	9966246570	00	0.00	N	2	180
77	20240729	6600	6620	6800	6440	693498	4574261600	00	0.00	N	5	-30
78	20240726	6630	6450	7090	6430	1878069	12732762090	00	0.00	N	2	230
79	20240725	6400	6650	6710	6340	687700	4463565190	00	0.00	N	5	-410
80	20240724	6810	7030	7220	6800	822456	5732076270	00	0.00	N	5	-390
81	20240723	7200	7600	7670	7120	1216704	8952179310	00	0.00	N	5	-280
82	20240722	7480	7800	7950	7450	1381876	10563304020	00	0.00	N	5	-440
83	20240719	7920	7820	9060	7400	7995117	67105904280	00	0.00	N	2	150
84	20240718	7770	8140	8170	7710	1306777	10307571190	00	0.00	N	5	-700
85	20240717	8470	9020	9150	8340	4450337	38878462570	00	0.00	N	2	140
86	20240716	8330	8200	9410	8000	10583948	92756325490	00	0.00	N	3	0
87	20240715	8330	12480	12900	8330	20377108	214507175590	00	0.00	N	5	-1670