KissMeData/431190/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241209	4205	4450	4450	4180	110410	471154535	00	0.00	N	5	-395
3	20241206	4600	4725	4845	4455	94522	436083470	00	0.00	N	5	-220
4	20241205	4820	4825	4890	4685	60770	289347970	00	0.00	N	5	-5
5	20241204	4825	4905	5010	4720	115150	556057920	00	0.00	N	5	-185
6	20241203	5010	4950	5100	4910	116793	585962335	00	0.00	N	2	130
7	20241202	4880	5060	5160	4870	107632	535170695	00	0.00	N	5	-180
8	20241129	5060	5280	5520	4985	424056	2206271315	00	0.00	N	5	-240
9	20241128	5300	5160	5430	5120	171152	907417230	00	0.00	N	2	150
10	20241127	5150	5050	5320	4910	120091	611086505	00	0.00	N	2	150
11	20241126	5000	4945	5120	4910	63699	318363840	00	0.00	N	2	80
12	20241125	4920	4880	5000	4860	51177	253356405	00	0.00	N	2	35
13	20241122	4885	4895	5040	4875	43488	215524215	00	0.00	N	5	-20
14	20241121	4905	4930	4965	4870	64704	317968275	00	0.00	N	5	-5
15	20241120	4910	5060	5110	4885	78595	390048170	00	0.00	N	5	-220
16	20241119	5130	4930	5400	4830	175532	887366985	00	0.00	N	2	165
17	20241118	4965	4855	5070	4855	57909	287518775	00	0.00	N	2	30
18	20241115	4935	5110	5110	4825	102503	505076085	00	0.00	N	5	-135
19	20241114	5070	5050	5210	4975	52125	263178490	00	0.00	N	2	20
20	20241113	5050	5100	5290	5030	67997	350919950	00	0.00	N	5	-150
21	20241112	5200	5320	5440	5160	81948	431973310	00	0.00	N	5	-160
22	20241111	5360	5560	5590	5330	54010	290817600	00	0.00	N	5	-200
23	20241108	5560	5510	5720	5500	37811	212196460	00	0.00	N	2	70
24	20241107	5490	5650	5650	5410	46935	256968960	00	0.00	N	5	-120
25	20241106	5610	5670	5730	5510	41629	233683830	00	0.00	N	5	-90
26	20241105	5700	5620	5750	5550	49674	281627340	00	0.00	N	2	130
27	20241104	5570	5360	5720	5360	92033	516481900	00	0.00	N	2	170
28	20241101	5400	5600	5600	5360	91458	497130730	00	0.00	N	5	-220
29	20241031	5620	5580	5670	5460	40317	225144720	00	0.00	N	3	0
30	20241030	5620	5730	5790	5510	48719	275668170	00	0.00	N	5	-60
31	20241029	5680	5650	5820	5620	69525	396766170	00	0.00	N	2	10
32	20241028	5670	5550	6100	5460	225499	1303724340	00	0.00	N	2	170
33	20241025	5500	5650	5660	5470	55194	305346350	00	0.00	N	5	-90
34	20241024	5590	5720	5720	5520	66804	372373150	00	0.00	N	5	-110
35	20241023	5700	5660	5730	5540	75412	425661210	00	0.00	N	2	20
36	20241022	5680	6000	6000	5650	121107	695600950	00	0.00	N	5	-260
37	20241021	5940	6010	6120	5930	84315	506201030	00	0.00	N	5	-140
38	20241018	6080	6330	6420	6000	216108	1322646900	00	0.00	N	5	-310
39	20241017	6390	6320	6450	6280	79228	505076670	00	0.00	N	5	-10
40	20241016	6400	6470	6500	6290	119634	762458570	00	0.00	N	5	-170
41	20241015	6570	6610	6720	6510	80547	529119680	00	0.00	N	5	-40
42	20241014	6610	6510	6890	6440	164683	1085062320	00	0.00	N	2	130
43	20241011	6480	6730	6760	6460	155724	1027209150	00	0.00	N	5	-260
44	20241010	6740	6790	6850	6720	48679	329602260	00	0.00	N	3	0
45	20241008	6740	6860	6940	6720	93557	636519270	00	0.00	N	5	-160
46	20241007	6900	6950	6970	6800	78169	536483380	00	0.00	N	2	50
47	20241004	6850	6730	6950	6730	127951	873359090	00	0.00	N	2	140
48	20241002	6710	6930	7000	6700	218122	1481483500	00	0.00	N	5	-340
49	20240930	7050	7150	7400	7050	263853	1895318360	00	0.00	N	5	-170
50	20240927	7220	7050	7910	7040	2101727	15831235890	00	0.00	N	2	220
51	20240926	7000	6970	7100	6920	167071	1171172700	00	0.00	N	2	140
52	20240925	6860	6940	7120	6830	125033	869426010	00	0.00	N	5	-80
53	20240924	6940	6750	7060	6750	158269	1091549160	00	0.00	N	2	200
54	20240923	6740	7070	7070	6700	241949	1639649980	00	0.00	N	5	-330
55	20240920	7070	7000	7240	6980	321879	2266154080	00	0.00	N	5	-80
56	20240919	7150	7440	7540	7000	206091	1483556030	00	0.00	N	5	-350
57	20240913	7500	7470	7870	7420	245609	1869650580	00	0.00	N	2	70
58	20240912	7430	7460	7500	7360	129450	961636990	00	0.00	N	2	110
59	20240911	7320	7640	7750	7270	173765	1304856600	00	0.00	N	5	-320
60	20240910	7640	8060	8190	7560	353674	2779017660	00	0.00	N	5	-350
61	20240909	7990	7830	8060	7700	235277	1856924830	00	0.00	N	5	-140
62	20240906	8130	8500	9060	8100	933732	8008546780	00	0.00	N	5	-140
63	20240905	8270	8800	9090	8060	478544	4085208920	00	0.00	N	5	-390
64	20240904	8660	9060	9200	8660	500728	4470809270	00	0.00	N	5	-790
65	20240903	9450	9640	9690	9360	592746	5638387140	00	0.00	N	5	-310
66	20240902	9760	9580	10100	9470	2617898	25545625540	00	0.00	N	2	580
67	20240830	9180	9170	9490	8990	1229602	11375804320	00	0.00	N	2	160
68	20240829	9020	8990	9570	8860	1017990	9368808500	00	0.00	N	2	20
69	20240828	9000	9140	9990	8940	2215024	21107534050	00	0.00	N	5	-160
70	20240827	9160	8820	9460	8820	975534	8920903770	00	0.00	N	2	260
71	20240826	8900	9290	9590	8840	1069565	9852970550	00	0.00	N	5	-170
72	20240823	9070	9590	9750	8930	881007	8194083470	00	0.00	N	5	-400
73	20240822	9470	9630	10590	9470	2841776	28295428080	00	0.00	N	5	-310
74	20240821	9780	10390	10550	9530	3230139	32180061230	00	0.00	N	5	-770
75	20240820	10550	15800	15950	10550	10174658	136970442320	00	0.00	N	5	-4950