KissMeData/079900/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241126	31300	30650	31500	28650	1240527	37488749750	00	0.00	N	2	1000
3	20241125	30300	27950	30400	27500	1092159	32322520900	00	0.00	N	2	2800
4	20241122	27500	29000	29450	27000	865898	24460012750	00	0.00	N	5	-2050
5	20241121	29550	30650	32300	29200	1816935	55595094150	00	0.00	N	5	-450
6	20241120	30000	28800	32700	28200	2211984	68099376050	00	0.00	N	3	0
7	20241119	30000	29600	30550	27750	1435020	42093861000	00	0.00	N	5	-200
8	20241118	30200	30000	31650	29900	1120673	34352884250	00	0.00	N	5	-800
9	20241115	31000	26450	31850	24800	5639555	167460633150	00	0.00	N	2	4150
10	20241114	26850	24300	27100	23700	1650057	43058297050	00	0.00	N	2	2250
11	20241113	24600	25000	26500	24150	1144465	29010888950	00	0.00	N	5	-450
12	20241112	25050	25750	26400	24750	931430	23659919100	00	0.00	N	5	-1200
13	20241111	26250	26750	27600	25350	1075866	28443186850	00	0.00	N	5	-600
14	20241108	26850	27150	29500	26300	3505987	98510518900	00	0.00	N	2	450
15	20241107	26400	24600	27050	24200	2742216	70761920350	00	0.00	N	2	650
16	20241106	25750	21500	26650	21000	5558129	136442819000	00	0.00	N	2	3800
17	20241105	21950	21200	22550	20600	961777	20786606100	00	0.00	N	2	900
18	20241104	21050	22100	22500	19480	1644287	34326726680	00	0.00	N	5	-1550
19	20241101	22600	23550	23950	22300	697381	15913986750	00	0.00	N	5	-1400
20	20241031	24000	25050	25600	23500	1226946	30119562500	00	0.00	N	5	-850
21	20241030	24850	23550	28350	23350	4897556	127345386650	00	0.00	N	2	1500
22	20241029	23350	23400	24850	22700	1236605	29247926250	00	0.00	N	2	350
23	20241028	23000	22750	24400	22050	1730836	40409625850	00	0.00	N	3	0
24	20241025	23000	21600	23500	21450	2827349	63877213300	00	0.00	N	2	1150
25	20241024	21850	18880	22700	18720	7017217	151164228080	00	0.00	N	2	3640
26	20241023	18210	17500	18830	17400	913085	16768922760	00	0.00	N	2	610
27	20241022	17600	17000	18540	16530	1181031	20938710630	00	0.00	N	2	670
28	20241021	16930	17350	17360	16530	190498	3224385460	00	0.00	N	5	-300
29	20241018	17230	17430	17880	16980	405308	7060593360	00	0.00	N	5	-190
30	20241017	17420	16480	17620	16400	638557	11000810600	00	0.00	N	2	1120
31	20241016	16300	16500	16570	16110	96060	1569555350	00	0.00	N	5	-410
32	20241015	16710	16800	16800	16300	156271	2584470050	00	0.00	N	2	120
33	20241014	16590	16320	16850	16310	210900	3495289350	00	0.00	N	2	460
34	20241011	16130	16740	17000	16120	261106	4304163390	00	0.00	N	5	-400
35	20241010	16530	17010	17040	16330	293677	4877018000	00	0.00	N	3	0
36	20241008	16530	15800	17160	15540	849265	14136183490	00	0.00	N	2	830
37	20241007	15700	15980	16140	15450	270849	4282297990	00	0.00	N	2	530
38	20241004	15170	14650	15290	14650	135104	2036328570	00	0.00	N	2	570
39	20241002	14600	15030	15180	14500	141873	2086145010	00	0.00	N	5	-710
40	20240930	15310	15770	15810	15310	106228	1640073760	00	0.00	N	5	-500
41	20240927	15810	16040	16140	15770	108979	1731116060	00	0.00	N	5	-220
42	20240926	16030	15860	16120	15810	85365	1365257850	00	0.00	N	2	230
43	20240925	15800	16220	16250	15720	133587	2142630140	00	0.00	N	5	-320
44	20240924	16120	16230	16470	16040	112599	1824083620	00	0.00	N	5	-100
45	20240923	16220	16540	16950	16210	329250	5446943150	00	0.00	N	2	50
46	20240920	16170	16070	16310	15830	225407	3624811340	00	0.00	N	2	460
47	20240919	15710	16020	16230	15310	270834	4249913010	00	0.00	N	5	-300
48	20240913	16010	17150	17240	16010	533763	8790726860	00	0.00	N	5	-1040
49	20240912	17050	15220	18380	15220	3026572	52960816270	00	0.00	N	2	1960
50	20240911	15090	16030	16340	15030	315087	4933357040	00	0.00	N	5	-940
51	20240910	16030	16790	16800	16010	284286	4666100690	00	0.00	N	5	-570
52	20240909	16600	16300	16820	15920	234441	3822058720	00	0.00	N	5	-30
53	20240906	16630	18250	18260	16610	366580	6346646470	00	0.00	N	5	-1160
54	20240905	17790	18130	18650	17680	351067	6344677390	00	0.00	N	2	140
55	20240904	17650	18030	18330	17640	300417	5387160720	00	0.00	N	5	-1080
56	20240903	18730	18700	19270	18520	470470	8875383970	00	0.00	N	5	-100
57	20240902	18830	18580	19690	18210	995806	18854736880	00	0.00	N	2	630
58	20240830	18200	19090	19090	18050	569166	10410055670	00	0.00	N	5	-650
59	20240829	18850	19360	19700	18720	501211	9604077660	00	0.00	N	5	-420
60	20240828	19270	19750	20650	19190	1127450	22482709950	00	0.00	N	5	-230
61	20240827	19500	19800	20000	19500	552161	10853313020	00	0.00	N	5	-550
62	20240826	20050	20200	21250	19950	1009756	20570640800	00	0.00	N	2	70
63	20240823	19980	20250	20800	19800	839753	16906447020	00	0.00	N	5	-720
64	20240822	20700	21550	22700	20600	1984426	42374798300	00	0.00	N	5	-1350
65	20240821	22050	20450	23500	19780	6835891	147690291660	00	0.00	N	2	1250
66	20240820	20800	19820	23550	19370	5692382	121829275060	00	0.00	N	2	250
67	20240819	20550	27500	28900	19560	18887582	471095499960	00	0.00	N	2	4050