KissMeData/389650/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241209	35500	36650	37700	35500	254417	9243073150	00	0.00	N	5	-2650
3	20241206	38150	38550	39200	35550	453667	17066886050	00	0.00	N	5	-950
4	20241205	39100	41050	41700	39050	428251	17156809450	00	0.00	N	5	-2450
5	20241204	41550	40050	42550	39000	649185	26620689450	00	0.00	N	5	-100
6	20241203	41650	41100	43450	40550	681578	28607741450	00	0.00	N	2	150
7	20241202	41500	43100	43650	41200	638503	27024546150	00	0.00	N	5	-1350
8	20241129	42850	45600	48800	42500	3892340	179811609850	00	0.00	N	5	-1000
9	20241128	43850	37350	48350	36750	4875215	219368271750	00	0.00	N	2	6650
10	20241127	37200	38450	39900	36750	356265	13631440100	00	0.00	N	5	-1250
11	20241126	38450	36400	39200	34950	366922	13722256000	00	0.00	N	2	2050
12	20241125	36400	37050	38750	36300	432545	16308695250	00	0.00	N	5	-1100
13	20241122	37500	34100	38000	34000	481986	17495317850	00	0.00	N	2	3000
14	20241121	34500	34800	36350	32850	384126	13242022600	00	0.00	N	5	-300
15	20241120	34800	31750	35700	30900	624301	21413150500	00	0.00	N	2	3400
16	20241119	31400	30800	32600	30650	154939	4899422000	00	0.00	N	2	250
17	20241118	31150	29000	31600	27250	349352	10333717850	00	0.00	N	2	1100
18	20241115	30050	28800	34500	28300	1266682	40619806850	00	0.00	N	2	1750
19	20241114	28300	31250	32800	28150	301427	9249197150	00	0.00	N	5	-2300
20	20241113	30600	30400	31350	29550	205965	6292619500	00	0.00	N	2	200
21	20241112	30400	31250	32350	30150	269861	8471279550	00	0.00	N	5	-1150
22	20241111	31550	34850	35000	31150	400140	12914737300	00	0.00	N	5	-3000
23	20241108	34550	33900	35950	33850	285127	9971796300	00	0.00	N	2	700
24	20241107	33850	35400	36800	33600	365003	12806355300	00	0.00	N	5	-400
25	20241106	34250	32400	35250	32400	478055	16290785800	00	0.00	N	2	2350
26	20241105	31900	32300	33000	31650	145559	4697034850	00	0.00	N	5	-700
27	20241104	32600	30900	34100	30150	460793	15026450050	00	0.00	N	2	1900
28	20241101	30700	32350	32500	30400	271702	8459187100	00	0.00	N	5	-2000
29	20241031	32700	32000	34900	31600	416485	13925597750	00	0.00	N	2	550
30	20241030	32150	33600	33750	31800	301365	9783841500	00	0.00	N	5	-1800
31	20241029	33950	34250	36800	32200	985094	33516162150	00	0.00	N	5	-300
32	20241028	34250	34850	35500	33200	295053	10001564800	00	0.00	N	5	-550
33	20241025	34800	35800	37300	34800	284613	10173600600	00	0.00	N	5	-1400
34	20241024	36200	36000	37150	35600	185828	6769798200	00	0.00	N	5	-600
35	20241023	36800	37650	38500	35350	348377	12710451000	00	0.00	N	5	-850
36	20241022	37650	39500	40350	37400	321410	12341811400	00	0.00	N	5	-2400
37	20241021	40050	39100	40900	36800	467221	18044715050	00	0.00	N	2	1000
38	20241018	39050	40400	40750	38150	438119	17059296100	00	0.00	N	5	-750
39	20241017	39800	40000	41500	39050	380822	15333800350	00	0.00	N	5	-250
40	20241016	40050	43200	43650	39700	702157	28831017700	00	0.00	N	5	-3450
41	20241015	43500	42700	45250	42450	624307	27372234450	00	0.00	N	2	500
42	20241014	43000	46100	46100	43000	650980	28948990950	00	0.00	N	5	-1700
43	20241011	44700	45350	45800	42500	738604	32538794950	00	0.00	N	2	700
44	20241010	44000	41150	44750	41000	872617	38158629900	00	0.00	N	2	2700
45	20241008	41300	42400	45700	41150	1036679	45466439900	00	0.00	N	5	-1900
46	20241007	43200	43200	45900	42300	749820	32912324600	00	0.00	N	2	400
47	20241004	42800	39700	43550	39600	1005671	42437635650	00	0.00	N	2	3900
48	20241002	38900	38850	41200	37600	561405	22113711500	00	0.00	N	5	-500
49	20240930	39400	43000	43600	39250	697827	28257982650	00	0.00	N	5	-3200
50	20240927	42600	42850	44850	42350	660558	28677575100	00	0.00	N	5	-1150
51	20240926	43750	41000	45550	40600	1922900	84028794900	00	0.00	N	2	2500
52	20240925	41250	44750	45200	40850	1320328	56419439200	00	0.00	N	5	-4150
53	20240924	45400	44850	45800	43100	1118461	49779711300	00	0.00	N	2	450
54	20240923	44950	46700	48000	44650	1401887	64933469400	00	0.00	N	5	-2450
55	20240920	47400	40650	48600	39300	8584182	391043581000	00	0.00	N	2	7600
56	20240919	39800	40600	42450	38600	2006246	81563482650	00	0.00	N	5	-350
57	20240913	40150	41750	43300	39350	3145808	129543646650	00	0.00	N	5	-1350
58	20240912	41500	34250	43600	33600	6285641	247798194700	00	0.00	N	2	7950
59	20240911	33550	35250	38300	32250	3586179	128512266300	00	0.00	N	2	150
60	20240910	33400	31000	36100	30400	3459448	116388310200	00	0.00	N	2	3200
61	20240909	30200	29100	31050	28750	640928	19329501950	00	0.00	N	2	50
62	20240906	30150	32150	34300	29300	2521489	79866029750	00	0.00	N	5	-1250
63	20240905	31400	32750	35550	30100	3163270	105557546050	00	0.00	N	5	-450
64	20240904	31850	31850	33100	30750	1581389	50384374250	00	0.00	N	5	-1700
65	20240903	33550	38400	38550	33100	1893093	68515420350	00	0.00	N	5	-4850
66	20240902	38400	36750	46000	36000	10335269	425072625150	00	0.00	N	2	2700
67	20240830	35700	33600	37900	33100	3654414	130469888650	00	0.00	N	2	750
68	20240829	34950	33100	35950	31950	3590634	122243949700	00	0.00	N	2	2150
69	20240828	32800	35500	38500	31350	7375059	257607241350	00	0.00	N	5	-1150
70	20240827	33950	27300	34450	27200	11065552	351776810200	00	0.00	N	2	7450
71	20240826	26500	25000	27950	24850	3441751	91553594150	00	0.00	N	2	2550
72	20240823	23950	25200	25800	23550	1361350	33477110750	00	0.00	N	5	-2350
73	20240822	26300	24300	30800	24050	9395594	260072775750	00	0.00	N	2	2600
74	20240821	23700	23200	25200	21400	3119556	71573742400	00	0.00	N	3	0
75	20240820	23700	27000	29550	23700	9683947	260291866150	00	0.00	N	5	-5300