KissMeData/160190/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241115	9810	9480	10840	9450	3953824	40701169980	00	0.00	N	2	40
3	20241114	9770	10560	11440	9580	4808744	51287004580	00	0.00	N	5	-240
4	20241113	10010	8700	10810	8470	10976403	111574823180	00	0.00	N	2	1060
5	20241112	8950	9930	10480	8940	3894102	38047527540	00	0.00	N	2	130
6	20241111	8820	8820	9160	8620	865691	7789673860	00	0.00	N	2	10
7	20241108	8810	8160	8840	8080	1341871	11507257300	00	0.00	N	2	410
8	20241107	8400	7510	9410	7170	4724637	40342586790	00	0.00	N	2	1150
9	20241106	7250	7240	7420	7160	103619	757154090	00	0.00	N	2	40
10	20241105	7210	7270	7370	7160	83110	601295290	00	0.00	N	5	-140
11	20241104	7350	6940	7390	6940	121351	884521100	00	0.00	N	2	410
12	20241101	6940	7000	7130	6810	108971	756513350	00	0.00	N	5	-220
13	20241031	7160	7500	7500	7110	138176	998427670	00	0.00	N	5	-250
14	20241030	7410	7190	7460	7050	100462	727590930	00	0.00	N	2	260
15	20241029	7150	7460	7460	7030	112631	804982120	00	0.00	N	5	-190
16	20241028	7340	7160	7400	7160	85236	621072260	00	0.00	N	2	150
17	20241025	7190	7430	7550	7160	133295	967388410	00	0.00	N	5	-240
18	20241024	7430	7620	7730	7430	137728	1035486850	00	0.00	N	5	-320
19	20241023	7750	7890	8090	7620	183210	1420999050	00	0.00	N	5	-130
20	20241022	7880	8230	8330	7870	147176	1190309330	00	0.00	N	5	-440
21	20241021	8320	8080	8850	8070	441643	3766309980	00	0.00	N	2	100
22	20241018	8220	8560	8800	8220	137791	1151345550	00	0.00	N	5	-370
23	20241017	8590	8750	9280	8570	420149	3781624440	00	0.00	N	5	-110
24	20241016	8700	8810	8850	8200	131112	1125042050	00	0.00	N	5	-110
25	20241015	8810	9050	9190	8780	165676	1473688690	00	0.00	N	5	-280
26	20241014	9090	9400	9460	9080	124844	1147570710	00	0.00	N	5	-300
27	20241011	9390	9300	9730	9250	224107	2136633530	00	0.00	N	2	60
28	20241010	9330	9670	9690	9320	87739	832148970	00	0.00	N	5	-220
29	20241008	9550	9500	9570	9360	119956	1134591180	00	0.00	N	2	50
30	20241007	9500	9440	9870	9440	255040	2461299990	00	0.00	N	2	80
31	20241004	9420	9270	9530	9240	141824	1334282600	00	0.00	N	2	140
32	20241002	9280	9260	9750	9250	229580	2156466910	00	0.00	N	5	-280
33	20240930	9560	9860	10190	9560	476661	4734204640	00	0.00	N	5	-170
34	20240927	9730	10000	10100	9700	660271	6550132630	00	0.00	N	5	-880
35	20240926	10610	10480	10930	10330	352362	3757872180	00	0.00	N	2	330
36	20240925	10280	10700	11060	10240	321554	3405456080	00	0.00	N	5	-350
37	20240924	10630	10700	10880	10520	200911	2137666100	00	0.00	N	2	20
38	20240923	10610	11160	11460	10610	343566	3797353510	00	0.00	N	5	-510
39	20240920	11120	11650	12000	11110	698897	8100965040	00	0.00	N	5	-530
40	20240919	11650	11520	11880	11410	571052	6640766950	00	0.00	N	2	220
41	20240913	11430	11650	11900	11400	576640	6718061090	00	0.00	N	5	-220
42	20240912	11650	10940	12420	10870	3727027	43899774290	00	0.00	N	2	1200
43	20240911	10450	10420	10830	10320	288232	3054564780	00	0.00	N	2	80
44	20240910	10370	10550	10920	10200	336508	3529771960	00	0.00	N	5	-330
45	20240909	10700	10300	11190	10300	341751	3674327030	00	0.00	N	5	-80
46	20240906	10780	11150	12070	10510	736247	8397337900	00	0.00	N	5	-500
47	20240905	11280	12050	12670	11150	1103191	13300987890	00	0.00	N	5	-860
48	20240904	12140	11970	12480	11510	1051269	12725908100	00	0.00	N	5	-440
49	20240903	12580	12930	13960	12400	3250111	42625548480	00	0.00	N	5	-370
50	20240902	12950	10450	13340	10450	6868121	84142901860	00	0.00	N	2	2500
51	20240830	10450	10280	10550	10060	202212	2078082290	00	0.00	N	2	150
52	20240829	10300	10550	10730	10000	325685	3400583320	00	0.00	N	5	-180
53	20240828	10480	10600	11120	10310	842513	9084827280	00	0.00	N	5	-330
54	20240827	10810	10030	11260	10000	1143857	12316958140	00	0.00	N	2	690
55	20240826	10120	10350	10860	10080	367146	3828191380	00	0.00	N	5	-220
56	20240823	10340	10310	10490	10130	228532	2355461730	00	0.00	N	5	-190
57	20240822	10530	11140	11350	10360	552662	5938795180	00	0.00	N	5	-670
58	20240821	11200	11900	12280	10930	724238	8267688210	00	0.00	N	5	-840
59	20240820	12040	12300	12460	11950	783473	9569196820	00	0.00	N	5	-50
60	20240819	12090	12430	12910	11940	898351	11085288490	00	0.00	N	5	-350
61	20240816	12440	13120	13520	12440	1082018	14161234140	00	0.00	N	5	-660
62	20240814	13100	12930	14180	12710	3201422	42987059090	00	0.00	N	2	200
63	20240813	12900	13900	14660	12660	1694028	23066130820	00	0.00	N	5	-1160
64	20240812	14060	15200	15450	13940	2472107	36203400580	00	0.00	N	5	-410
65	20240809	14470	14460	15400	13850	4877775	71462783110	00	0.00	N	2	10
66	20240808	14460	12250	15130	12200	11892702	168002474210	00	0.00	N	2	2010
67	20240807	12450	12300	13190	12030	2648930	33238629820	00	0.00	N	2	200
68	20240806	12250	12480	13540	11940	4241166	53724455190	00	0.00	N	2	790
69	20240805	11460	11700	14200	10850	10210838	132917748410	00	0.00	N	5	-420
70	20240802	11880	10100	12620	10000	10736655	126156247400	00	0.00	N	2	1630
71	20240801	10250	10340	11170	9980	2374264	24966491900	00	0.00	N	2	350
72	20240731	9900	9820	10330	9640	679774	6781813180	00	0.00	N	2	80
73	20240730	9820	9610	11100	9280	2879280	30040570780	00	0.00	N	2	120
74	20240729	9700	10120	10230	9660	591941	5836957460	00	0.00	N	5	-880
75	20240726	10580	10910	11660	10390	1532085	16697410970	00	0.00	N	5	-120
76	20240725	10700	10360	12640	10250	5893245	68471850430	00	0.00	N	2	210
77	20240724	10490	9050	11360	8900	6531052	68582507050	00	0.00	N	2	1750
78	20240723	8740	9500	9510	8640	462779	4129482600	00	0.00	N	5	-300
79	20240722	9040	9820	10320	8960	993809	9598553980	00	0.00	N	5	-900
80	20240719	9940	8630	11110	8450	6147195	62522802370	00	0.00	N	2	1390
81	20240718	8550	8950	8950	8440	355025	3046669090	00	0.00	N	5	-570
82	20240717	9120	9780	9780	9070	378639	3503899160	00	0.00	N	5	-560
83	20240716	9680	10320	10460	9630	466065	4588027740	00	0.00	N	5	-570
84	20240715	10250	10990	10990	10240	512766	5372933800	00	0.00	N	5	-550
85	20240712	10800	10540	12500	10540	3578815	41476519400	00	0.00	N	2	150
86	20240711	10650	11440	11480	10520	787521	8620537040	00	0.00	N	5	-820
87	20240710	11470	11790	11900	11390	683395	7901241690	00	0.00	N	2	10
88	20240709	11460	11320	12240	11320	1027520	11989520510	00	0.00	N	5	-40
89	20240708	11500	12100	12180	11300	956607	11064585120	00	0.00	N	5	-680
90	20240705	12180	13000	13500	12000	1525489	19316363560	00	0.00	N	5	-740
91	20240704	12920	14370	15100	12750	3555199	49994700950	00	0.00	N	5	-280
92	20240703	13200	14460	15350	13200	2431430	34937511200	00	0.00	N	5	-1650
93	20240702	14850	15500	16710	13880	9720890	151910018270	00	0.00	N	5	-1090
94	20240701	15940	15390	17430	15050	9921873	164844047700	00	0.00	N	2	90
95	20240628	15850	14490	18940	13780	24794150	422255593010	00	0.00	N	2	690
96	20240627	15160	18000	21300	14550	48231292	892154362100	00	0.00	N	2	8160