KissMeData/460940/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241126	9100	9150	9190	8880	27634	249121650	00	0.00	N	5	-40
3	20241125	9140	8960	9190	8940	27848	252951800	00	0.00	N	2	230
4	20241122	8910	9280	9540	8820	48543	441768650	00	0.00	N	5	-220
5	20241121	9130	9450	9550	9130	37739	349242260	00	0.00	N	5	-320
6	20241120	9450	9600	9600	9260	40760	385187220	00	0.00	N	5	-120
7	20241119	9570	8860	9770	8860	114318	1076883110	00	0.00	N	2	630
8	20241118	8940	8850	9170	8750	34919	312464180	00	0.00	N	2	10
9	20241115	8930	8570	9030	8510	47609	417213330	00	0.00	N	2	200
10	20241114	8730	9540	9700	8650	99839	900735330	00	0.00	N	5	-810
11	20241113	9540	9250	9900	9150	114649	1091373410	00	0.00	N	2	60
12	20241112	9480	9970	10090	9350	96345	930092480	00	0.00	N	5	-490
13	20241111	9970	10690	10690	9950	54729	555638220	00	0.00	N	5	-440
14	20241108	10410	10580	10860	10380	42081	444132810	00	0.00	N	5	-180
15	20241107	10590	10370	10860	10150	69774	742129060	00	0.00	N	2	220
16	20241106	10370	10850	10920	10290	56713	596789680	00	0.00	N	5	-270
17	20241105	10640	10650	10850	10640	35033	376478650	00	0.00	N	5	-150
18	20241104	10790	10520	10950	10420	64171	690152360	00	0.00	N	2	420
19	20241101	10370	10840	10980	10370	73226	774959430	00	0.00	N	5	-710
20	20241031	11080	11290	11380	10810	54745	611651860	00	0.00	N	5	-210
21	20241030	11290	11580	11680	10530	212116	2320473510	00	0.00	N	5	-210
22	20241029	11500	12390	12500	11460	101233	1190679530	00	0.00	N	5	-870
23	20241028	12370	12220	12490	12220	32175	397700400	00	0.00	N	5	-100
24	20241025	12470	12540	12920	12350	31698	398048150	00	0.00	N	5	-50
25	20241024	12520	12700	12850	12290	52282	655129960	00	0.00	N	5	-260
26	20241023	12780	12520	13070	12450	62334	798138540	00	0.00	N	2	480
27	20241022	12300	13010	13030	12210	67090	840144630	00	0.00	N	5	-790
28	20241021	13090	12710	13190	12600	74863	974562750	00	0.00	N	2	500
29	20241018	12590	12780	12860	12430	57968	731166590	00	0.00	N	5	-70
30	20241017	12660	12500	12680	12410	40360	506344280	00	0.00	N	2	200
31	20241016	12460	12690	12920	12410	76890	969148490	00	0.00	N	5	-350
32	20241015	12810	13340	13400	12810	62051	807073630	00	0.00	N	5	-390
33	20241014	13200	13510	13700	13120	70810	938481940	00	0.00	N	5	-390
34	20241011	13590	14100	14300	13540	76322	1053976500	00	0.00	N	5	-550
35	20241010	14140	14000	14330	13810	71955	1013743350	00	0.00	N	2	350
36	20241008	13790	13850	13940	13710	40617	560342380	00	0.00	N	5	-110
37	20241007	13900	13910	14190	13750	69936	977529160	00	0.00	N	2	170
38	20241004	13730	14030	14050	13510	82493	1135319080	00	0.00	N	5	-260
39	20241002	13990	13990	14250	13530	99761	1385745790	00	0.00	N	5	-30
40	20240930	14020	14590	14650	13920	123944	1749076220	00	0.00	N	5	-450
41	20240927	14470	15170	15170	14000	168723	2463943840	00	0.00	N	5	-780
42	20240926	15250	15150	15320	15030	138609	2101045970	00	0.00	N	2	320
43	20240925	14930	15500	15500	14800	251858	3824521780	00	0.00	N	5	-680
44	20240924	15610	14960	15610	14900	219263	3350528840	00	0.00	N	2	550
45	20240923	15060	15400	15680	14880	264803	4061507790	00	0.00	N	5	-600
46	20240920	15660	15060	15800	14920	784112	12166618860	00	0.00	N	2	800
47	20240919	14860	15000	15200	14700	306520	4581597440	00	0.00	N	5	-140
48	20240913	15000	14600	15150	13900	592322	8610221310	00	0.00	N	2	470
49	20240912	14530	13830	15570	13830	1176423	17441325340	00	0.00	N	2	810
50	20240911	13720	14590	15050	13420	495136	7025360700	00	0.00	N	5	-690
51	20240910	14410	15250	15900	14390	1035159	15818075060	00	0.00	N	5	-770
52	20240909	15180	14500	15530	14200	814453	12355696250	00	0.00	N	2	400
53	20240906	14780	15100	17120	14330	3339723	52597182890	00	0.00	N	5	-260
54	20240905	15040	15950	17900	14750	3684658	61410145810	00	0.00	N	5	-810
55	20240904	15850	16780	17730	15700	2032810	34136789150	00	0.00	N	5	-1640
56	20240903	17490	18960	19380	17090	8668516	157307394580	00	0.00	N	2	590
57	20240902	16900	13680	16900	13360	5256016	80282572240	00	0.00	N	1	3900
58	20240830	13000	12580	13160	12480	145485	1877661240	00	0.00	N	2	550
59	20240829	12450	13340	13390	12450	202802	2589659660	00	0.00	N	5	-990
60	20240828	13440	13730	13920	13370	191068	2604482060	00	0.00	N	5	-250
61	20240827	13690	13400	15070	13330	815444	11534668190	00	0.00	N	2	330
62	20240826	13360	13610	13650	13360	87229	1173537720	00	0.00	N	5	-90
63	20240823	13450	13730	14160	13430	419864	5783303550	00	0.00	N	5	-10
64	20240822	13460	13650	13700	13340	196765	2647926420	00	0.00	N	5	-170
65	20240821	13630	13760	14140	13490	172179	2343186480	00	0.00	N	5	-300
66	20240820	13930	13600	14140	13380	334512	4606765050	00	0.00	N	2	550
67	20240819	13380	14000	14120	13340	294852	3996401780	00	0.00	N	5	-790
68	20240816	14170	14300	14920	13940	532072	7630696990	00	0.00	N	2	140
69	20240814	14030	13820	15910	13520	2564922	38576678920	00	0.00	N	2	510
70	20240813	13520	14530	14590	13390	378828	5250772030	00	0.00	N	5	-970
71	20240812	14490	15120	15290	14430	426069	6316548030	00	0.00	N	5	-640
72	20240809	15130	15800	16010	14830	866029	13396230480	00	0.00	N	5	-250
73	20240808	15380	15650	16570	15250	1002307	15868111440	00	0.00	N	2	60
74	20240807	15320	15660	16830	15260	833892	13227437570	00	0.00	N	5	-660
75	20240806	15980	15410	18240	14810	3794943	63979979830	00	0.00	N	2	750
76	20240805	15230	19200	19440	13850	1230177	20876726420	00	0.00	N	5	-3910
77	20240802	19140	20850	21450	19140	1397114	27876723290	00	0.00	N	5	-2910
78	20240801	22050	24000	24100	20650	2885700	63668036250	00	0.00	N	5	-3000
79	20240731	25050	30000	32750	25000	12107158	361841170800	00	0.00	N	2	3050