KissMeData/464280/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241128	16650	16720	17600	16460	1305836	22350278790	00	0.00	N	5	-140
3	20241127	16790	18620	18790	16590	2009796	35815475990	00	0.00	N	5	-830
4	20241126	17620	17410	17770	17070	1699332	29959285440	00	0.00	N	2	20
5	20241125	17600	16840	17950	16330	6859392	118315113890	00	0.00	N	2	580
6	20241122	17020	13090	17030	12710	6717855	106479330670	00	0.00	N	2	3920
7	20241121	13100	13120	13300	12680	101178	1309093310	00	0.00	N	5	-50
8	20241120	13150	13290	13510	13030	56167	747002120	00	0.00	N	5	-130
9	20241119	13280	13350	13550	13210	41220	550797370	00	0.00	N	5	-200
10	20241118	13480	12710	13550	12710	91022	1210225080	00	0.00	N	2	440
11	20241115	13040	12020	13340	11970	182452	2320139410	00	0.00	N	2	840
12	20241114	12200	12590	12850	12120	82951	1031546440	00	0.00	N	5	-500
13	20241113	12700	13150	13540	12580	128560	1655252450	00	0.00	N	5	-500
14	20241112	13200	13420	13960	13160	110537	1491286550	00	0.00	N	5	-210
15	20241111	13410	14250	14270	13280	120585	1635868150	00	0.00	N	5	-840
16	20241108	14250	14230	14620	14200	68279	980480770	00	0.00	N	2	100
17	20241107	14150	14630	15140	14120	94007	1358317780	00	0.00	N	5	-400
18	20241106	14550	14640	15240	14320	165819	2457191360	00	0.00	N	5	-30
19	20241105	14580	14580	14790	14150	78014	1127125870	00	0.00	N	5	-10
20	20241104	14590	14020	14980	14020	126622	1847319670	00	0.00	N	2	520
21	20241101	14070	14270	14430	13840	94738	1334785340	00	0.00	N	5	-460
22	20241031	14530	14570	14730	14070	87572	1264953660	00	0.00	N	5	-80
23	20241030	14610	14530	14850	14010	101588	1471351890	00	0.00	N	2	140
24	20241029	14470	14860	14860	14190	121676	1748819430	00	0.00	N	5	-260
25	20241028	14730	14260	14870	14200	112966	1652558770	00	0.00	N	2	470
26	20241025	14260	14800	14800	13900	155737	2216346080	00	0.00	N	5	-440
27	20241024	14700	15350	15540	14700	176671	2640655150	00	0.00	N	5	-900
28	20241023	15600	15360	15920	14900	294323	4562444430	00	0.00	N	2	630
29	20241022	14970	16180	16190	14880	278443	4249564770	00	0.00	N	5	-1220
30	20241021	16190	16790	17050	16170	198052	3241831430	00	0.00	N	5	-490
31	20241018	16680	17810	17890	16520	385351	6540758100	00	0.00	N	5	-1120
32	20241017	17800	17540	18800	17540	603406	10966888780	00	0.00	N	2	260
33	20241016	17540	17900	18420	17500	217601	3900534450	00	0.00	N	5	-500
34	20241015	18040	18000	18500	17430	315522	5662367820	00	0.00	N	2	120
35	20241014	17920	19220	19260	17880	339408	6217213670	00	0.00	N	5	-1180
36	20241011	19100	20400	20550	19010	324780	6417725960	00	0.00	N	5	-1350
37	20241010	20450	20150	20800	19900	352111	7148966830	00	0.00	N	2	550
38	20241008	19900	19690	20800	19650	364619	7375998620	00	0.00	N	5	-20
39	20241007	19920	19490	21200	19300	856712	17370827430	00	0.00	N	2	470
40	20241004	19450	19340	20100	19250	415882	8159113520	00	0.00	N	2	10
41	20241002	19440	19870	20650	19350	439353	8677135550	00	0.00	N	5	-910
42	20240930	20350	20900	21800	20300	674222	14119600970	00	0.00	N	5	-350
43	20240927	20700	21400	21600	19770	809235	16638346440	00	0.00	N	5	-250
44	20240926	20950	20450	21350	20200	568969	11840777950	00	0.00	N	2	300
45	20240925	20650	22500	22850	20450	783443	16962011250	00	0.00	N	5	-1800
46	20240924	22450	21500	22800	21000	1845580	39945194314	00	0.00	N	2	600
47	20240923	21850	30000	30050	21850	2977229	70926677928	00	0.00	N	4	-9350
48	20240920	31200	33500	33750	31150	418596	13624742800	00	0.00	N	5	-1600
49	20240919	32800	32150	34300	32150	514137	17083002300	00	0.00	N	2	700
50	20240913	32100	33100	34450	32100	624763	20790875250	00	0.00	N	5	-700
51	20240912	32800	32150	35150	31550	1211651	40089264050	00	0.00	N	2	1050
52	20240911	31750	33250	36350	31200	3055000	105900012000	00	0.00	N	2	1150
53	20240910	30600	31100	34200	30300	2059459	66924086000	00	0.00	N	2	800
54	20240909	29800	29700	32250	28650	551866	16847712400	00	0.00	N	5	-950
55	20240906	30750	33400	34700	30300	716374	23094977900	00	0.00	N	5	-2300
56	20240905	33050	37250	39500	31950	984518	35238163150	00	0.00	N	5	-3550
57	20240904	36600	37350	42250	35650	1540356	60960894500	00	0.00	N	5	-2350
58	20240903	38950	44300	44950	38800	1304356	54094675300	00	0.00	N	5	-5450
59	20240902	44400	41850	49800	41150	7393416	337258115150	00	0.00	N	2	4500
60	20240830	39900	38400	47200	37800	6226479	264924746850	00	0.00	N	2	750
61	20240829	39150	41750	43850	37200	4767419	191918442900	00	0.00	N	5	-750
62	20240828	39900	30300	39900	30300	7007465	252462675300	00	0.00	N	1	9200
63	20240827	30700	33850	35400	30700	1442736	48434684750	00	0.00	N	5	-4250
64	20240826	34950	34150	38550	33150	3163858	112707643750	00	0.00	N	2	150
65	20240823	34800	42400	46500	31750	3303742	128583585650	00	0.00	N	5	-7550
66	20240822	42350	55900	60700	40200	14586632	744941154550	00	0.00	N	5	-9650
67	20240821	52000	27000	52000	27000	29969096	1222462943550	00	0.00	N	1	39000