KissMeData/199480/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241126	5790	5720	5820	5590	317907	1815111820	00	0.00	N	2	110
3	20241125	5680	5480	6230	5450	2853886	16883772810	00	0.00	N	2	440
4	20241122	5240	5460	5530	5230	269703	1440933240	00	0.00	N	5	-230
5	20241121	5470	5720	5840	5470	371754	2076347630	00	0.00	N	5	-300
6	20241120	5770	5900	6000	5760	183031	1069884490	00	0.00	N	5	-130
7	20241119	5900	6090	6380	5760	688345	4198451430	00	0.00	N	5	-120
8	20241118	6020	5860	6210	5810	202271	1219764640	00	0.00	N	2	70
9	20241115	5950	6150	6180	5610	493755	2902424480	00	0.00	N	5	-130
10	20241114	6080	6590	6900	6080	588456	3821115580	00	0.00	N	5	-660
11	20241113	6740	7280	8000	6700	2904908	21892534790	00	0.00	N	5	-680
12	20241112	7420	7320	8540	6870	9080886	71428294150	00	0.00	N	2	100
13	20241111	7320	6420	7800	6290	4917461	36004845790	00	0.00	N	2	1040
14	20241108	6280	6170	6540	6110	166426	1054794820	00	0.00	N	2	170
15	20241107	6110	6240	6370	6070	183320	1129949700	00	0.00	N	5	-260
16	20241106	6370	6510	6680	6330	341920	2233463500	00	0.00	N	5	-110
17	20241105	6480	6610	6640	6470	103925	679364720	00	0.00	N	5	-130
18	20241104	6610	6400	6640	6380	133992	875655840	00	0.00	N	2	110
19	20241101	6500	6750	6790	6400	299139	1970266030	00	0.00	N	5	-400
20	20241031	6900	7150	7250	6900	353638	2471464070	00	0.00	N	5	-410
21	20241030	7310	7430	7940	7310	899364	6879209510	00	0.00	N	5	-130
22	20241029	7440	7150	7830	7040	2035428	15272862880	00	0.00	N	2	330
23	20241028	7110	7700	7950	7110	684461	5164409130	00	0.00	N	5	-240
24	20241025	7350	7470	7600	7210	213313	1574498620	00	0.00	N	5	-180
25	20241024	7530	7580	7810	7310	244767	1843062870	00	0.00	N	5	-50
26	20241023	7580	7720	8210	7580	391935	3073189100	00	0.00	N	5	-160
27	20241022	7740	8100	8240	7730	466950	3699004610	00	0.00	N	5	-520
28	20241021	8260	9030	9190	8250	832767	7292720620	00	0.00	N	5	-940
29	20241018	9200	8980	9390	8880	1173374	10659695900	00	0.00	N	3	0
30	20241017	9200	8970	10210	8840	4687539	45254803580	00	0.00	N	2	170
31	20241016	9030	9300	9850	8910	1031772	9717844540	00	0.00	N	5	-400
32	20241015	9430	10020	10110	9240	923222	8949691110	00	0.00	N	5	-800
33	20241014	10230	9810	10310	9750	1318857	13266184350	00	0.00	N	2	120
34	20241011	10110	10110	10580	9850	1692971	17254678970	00	0.00	N	5	-250
35	20241010	10360	10740	11500	10360	8351730	90727150470	00	0.00	N	5	-140
36	20241008	10500	10450	11270	9970	7113024	76204229280	00	0.00	N	5	-140
37	20241007	10640	10720	11310	10200	9980688	107501594640	00	0.00	N	2	20
38	20241004	10620	8670	11190	8410	15577504	158913937340	00	0.00	N	2	1770
39	20241002	8850	8970	9960	8850	4773892	45206494800	00	0.00	N	5	-380
40	20240930	9230	8760	10400	8650	15001422	144894548440	00	0.00	N	2	1160
41	20240927	8070	7390	8120	7240	2139960	17093486970	00	0.00	N	2	710
42	20240926	7360	7310	7450	7230	469315	3441560710	00	0.00	N	5	-60
43	20240925	7420	7070	8190	7030	3051054	23412229520	00	0.00	N	2	350
44	20240924	7070	6930	7850	6930	1922074	14341717890	00	0.00	N	2	300
45	20240923	6770	7090	7100	6760	236862	1623937590	00	0.00	N	5	-240
46	20240920	7010	7210	7250	7010	219876	1564526840	00	0.00	N	5	-130
47	20240919	7140	7220	7270	7050	154484	1101002410	00	0.00	N	5	-30
48	20240913	7170	7480	8070	7170	1371377	10424171040	00	0.00	N	2	100
49	20240912	7070	7050	7280	7050	292418	2085345890	00	0.00	N	2	90
50	20240911	6980	7620	7760	6980	524367	3863137190	00	0.00	N	5	-640
51	20240910	7620	7730	8530	7610	1509743	12233983340	00	0.00	N	5	-180
52	20240909	7800	7900	8020	7770	458618	3604225930	00	0.00	N	5	-420
53	20240906	8220	9110	9120	8210	788778	6675345800	00	0.00	N	5	-680
54	20240905	8900	9600	11090	8650	7958655	80041407350	00	0.00	N	5	-600
55	20240904	9500	10370	10840	9360	3383224	34647403220	00	0.00	N	5	-1340
56	20240903	10840	10520	11960	10130	19236670	215037880200	00	0.00	N	2	1270
57	20240902	9570	8160	10060	8090	3941728	36977403000	00	0.00	N	2	1550
58	20240830	8020	8130	8160	7970	244793	1970555670	00	0.00	N	5	-10
59	20240829	8030	8640	8650	8000	428012	3524580150	00	0.00	N	5	-440
60	20240828	8470	8900	9150	8450	593095	5196506800	00	0.00	N	5	-530
61	20240827	9000	8620	9660	8590	2253097	20588453000	00	0.00	N	2	390
62	20240826	8610	8880	8890	8590	377758	3289085630	00	0.00	N	5	-150
63	20240823	8760	9150	9270	8750	575039	5152484040	00	0.00	N	5	-360
64	20240822	9120	9430	9640	9030	993508	9212826400	00	0.00	N	5	-310
65	20240821	9430	9660	10190	9360	1516020	14737504160	00	0.00	N	5	-270
66	20240820	9700	10030	10690	9660	1615793	16261058950	00	0.00	N	5	-370
67	20240819	10070	11200	11260	10050	1914374	20110775640	00	0.00	N	5	-1440
68	20240816	11510	12210	12430	11330	2426408	28439001550	00	0.00	N	5	-830
69	20240814	12340	13340	13750	12270	6854153	89048867180	00	0.00	N	5	-460
70	20240813	12800	15010	15180	12250	10468307	141606894970	00	0.00	N	5	-2950
71	20240812	15750	15990	19800	14320	38800120	666077573360	00	0.00	N	5	-250