KissMeData/088340/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241120	9400	9510	9620	9380	24121	228205630	00	0.00	N	5	-110
3	20241119	9510	9590	9800	9450	35635	340742160	00	0.00	N	5	-80
4	20241118	9590	9330	9680	9330	26612	254412190	00	0.00	N	2	290
5	20241115	9300	9260	9480	9020	46153	425001560	00	0.00	N	5	-50
6	20241114	9350	9420	9700	9220	29902	282372300	00	0.00	N	5	-70
7	20241113	9420	9840	10030	9380	66712	640080840	00	0.00	N	5	-540
8	20241112	9960	10500	10640	9960	85791	868857810	00	0.00	N	5	-510
9	20241111	10470	10800	11140	10430	76233	817875530	00	0.00	N	5	-320
10	20241108	10790	10770	11140	10770	62030	676827290	00	0.00	N	5	-80
11	20241107	10870	10740	11080	10520	51698	556834870	00	0.00	N	2	170
12	20241106	10700	10910	11070	10690	35227	382700470	00	0.00	N	5	-210
13	20241105	10910	10850	11260	10820	31779	347355900	00	0.00	N	5	-50
14	20241104	10960	10580	10960	10580	36425	395230650	00	0.00	N	2	390
15	20241101	10570	11050	11050	10570	50333	543788850	00	0.00	N	5	-640
16	20241031	11210	11200	11330	10930	36706	408705770	00	0.00	N	2	40
17	20241030	11170	11530	11670	11150	59122	666811620	00	0.00	N	5	-300
18	20241029	11470	11500	11780	11080	84587	964943520	00	0.00	N	5	-30
19	20241028	11500	11200	11620	11200	53530	612274530	00	0.00	N	2	300
20	20241025	11200	11810	11820	11200	77376	883135810	00	0.00	N	5	-600
21	20241024	11800	12180	12620	11700	103394	1261851850	00	0.00	N	5	-380
22	20241023	12180	12190	12480	12180	61605	757678320	00	0.00	N	5	-20
23	20241022	12200	12650	12680	12190	108107	1336125060	00	0.00	N	5	-390
24	20241021	12590	12680	12980	12550	83118	1059045180	00	0.00	N	5	-180
25	20241018	12770	13090	13130	12480	134801	1719197080	00	0.00	N	5	-240
26	20241017	13010	13400	13550	12950	135986	1790671520	00	0.00	N	5	-320
27	20241016	13330	13600	13790	13260	120076	1617542520	00	0.00	N	5	-290
28	20241015	13620	13730	14180	13320	212132	2938046240	00	0.00	N	5	-110
29	20241014	13730	14000	14090	13550	165612	2272732950	00	0.00	N	5	-270
30	20241011	14000	13750	14250	13750	299170	4196569160	00	0.00	N	2	270
31	20241010	13730	13780	14150	13550	422323	5859905470	00	0.00	N	2	190
32	20241008	13540	13060	14000	13060	601004	8088488450	00	0.00	N	2	580
33	20241007	12960	12920	13240	12890	164912	2149947240	00	0.00	N	5	-110
34	20241004	13070	13050	13640	12550	462684	6054907120	00	0.00	N	2	30
35	20241002	13040	12910	13300	12800	221116	2872514840	00	0.00	N	5	-190
36	20240930	13230	13450	13800	12770	857018	11407387880	00	0.00	N	2	260
37	20240927	12970	12880	13260	12840	315939	4138236130	00	0.00	N	2	150
38	20240926	12820	12770	13000	12680	207624	2661437520	00	0.00	N	5	-160
39	20240925	12980	12640	13750	12640	793129	10478538040	00	0.00	N	2	360
40	20240924	12620	12760	13270	12470	392266	5063611050	00	0.00	N	2	190
41	20240923	12430	12900	12900	12290	269326	3364973080	00	0.00	N	5	-540
42	20240920	12970	13400	13480	12970	288661	3795255420	00	0.00	N	5	-380
43	20240919	13350	13850	13900	13000	401897	5403320210	00	0.00	N	5	-420
44	20240913	13770	13520	14100	13350	980552	13388781390	00	0.00	N	2	530
45	20240912	13240	13310	13450	13070	389064	5151471870	00	0.00	N	2	170
46	20240911	13070	13810	14420	13040	1082944	14848803900	00	0.00	N	5	-430
47	20240910	13500	13230	15370	13230	5575876	80953189320	00	0.00	N	2	370
48	20240909	13130	13190	13940	12900	556869	7389082670	00	0.00	N	5	-490
49	20240906	13620	15460	15580	13620	1277147	18374011490	00	0.00	N	5	-1500
50	20240905	15120	16350	19670	14910	12082446	215985921250	00	0.00	N	5	-850
51	20240904	15970	17700	18570	15850	3859057	66712946110	00	0.00	N	5	-1880
52	20240903	17850	14300	18230	14100	10410748	177330467420	00	0.00	N	2	3820
53	20240902	14030	13500	14920	12950	1977188	28287257000	00	0.00	N	2	840
54	20240830	13190	13510	13800	13030	651940	8733727600	00	0.00	N	2	230
55	20240829	12960	13670	14400	12810	715538	9732317470	00	0.00	N	5	-680
56	20240828	13640	13340	14670	13300	1234032	17203904070	00	0.00	N	2	300
57	20240827	13340	13190	14450	13190	1032935	14248565000	00	0.00	N	2	230
58	20240826	13110	13840	14020	13060	433687	5853958050	00	0.00	N	5	-590
59	20240823	13700	14790	14940	13600	678906	9624174910	00	0.00	N	5	-1320
60	20240822	15020	15460	16200	15020	863430	13419878350	00	0.00	N	5	-440
61	20240821	15460	16500	16850	15460	896163	14308176960	00	0.00	N	5	-1230
62	20240820	16690	17330	18480	16310	1670787	28921527170	00	0.00	N	5	-1310
63	20240819	18000	19090	20400	17350	5211222	97480077980	00	0.00	N	5	-3000
64	20240816	21000	27900	33000	21000	17449560	497650043270	00	0.00	N	3	0