KissMeData/474170/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250428	8710	8930	9000	8700	63656	562291700	00	0.00	N	5	-240
3	20250425	8950	8880	9110	8880	54970	492987920	00	0.00	N	2	70
4	20250424	8880	9050	9070	8880	58456	522911760	00	0.00	N	5	-140
5	20250423	9020	9030	9150	8910	72851	654578325	00	0.00	N	2	150
6	20250422	8870	8800	9050	8790	69990	624360985	00	0.00	N	5	-120
7	20250421	8990	9030	9150	8930	105871	957910240	00	0.00	N	2	40
8	20250418	8950	9120	9120	8880	105571	946829990	00	0.00	N	5	-130
9	20250417	9080	8950	9840	8780	1000168	9299451635	00	0.00	N	2	300
10	20250416	8780	8960	9070	8750	131902	1179295405	00	0.00	N	5	-120
11	20250415	8900	8480	9320	8480	715332	6456078160	00	0.00	N	2	360
12	20250414	8540	8370	8630	8360	89349	759877130	00	0.00	N	2	220
13	20250411	8320	7860	8370	7860	119885	979004320	00	0.00	N	2	270
14	20250410	8050	7730	8050	7700	105297	828624085	00	0.00	N	2	850
15	20250409	7200	7460	7630	7110	93239	681217640	00	0.00	N	5	-370
16	20250408	7570	7710	8120	7480	104288	809670710	00	0.00	N	2	90
17	20250407	7480	7810	7930	7480	142222	1082725490	00	0.00	N	5	-740
18	20250404	8220	8000	8370	7950	119693	974051830	00	0.00	N	2	10
19	20250403	8210	8060	8390	8050	62897	516032680	00	0.00	N	5	-90
20	20250402	8300	8570	8730	8300	108579	915312835	00	0.00	N	5	-240
21	20250401	8540	8440	8700	8440	112823	966030515	00	0.00	N	2	120
22	20250331	8420	8500	8750	8370	113409	961648380	00	0.00	N	5	-420
23	20250328	8840	8540	10000	8300	1621089	15228953775	00	0.00	N	2	140
24	20250327	8700	8820	8960	8700	107053	942091215	00	0.00	N	5	-270
25	20250326	8970	9060	9240	8860	118314	1064131645	00	0.00	N	5	-200
26	20250325	9170	9070	9580	9070	249290	2326010380	00	0.00	N	2	100
27	20250324	9070	8780	9240	8740	173066	1567988310	00	0.00	N	2	270
28	20250321	8800	8670	9000	8670	234150	2068809740	00	0.00	N	5	-200
29	20250320	9000	9600	9600	9000	388169	3545975465	00	0.00	N	5	-550
30	20250319	9550	9880	9920	9550	264918	2558139430	00	0.00	N	5	-330
31	20250318	9880	9930	10040	9850	195275	1934199555	00	0.00	N	5	-110
32	20250317	9990	10150	10150	9960	179004	1798583930	00	0.00	N	5	-10
33	20250314	10000	9980	10150	9870	152029	1521772210	00	0.00	N	2	10
34	20250313	9990	10200	10470	9990	343603	3516299555	00	0.00	N	5	-30
35	20250312	10020	10050	10500	10010	418714	4284971110	00	0.00	N	5	-80
36	20250311	10100	9770	10100	9600	286645	2825766980	00	0.00	N	5	-100
37	20250310	10200	10160	10490	10120	232005	2381276265	00	0.00	N	5	-200
38	20250307	10400	10650	10900	10340	411860	4369266355	00	0.00	N	5	-600
39	20250306	11000	11160	11800	10960	1310607	14931003305	00	0.00	N	2	20
40	20250305	10980	10650	11100	10510	496578	5381311550	00	0.00	N	2	380
41	20250304	10600	10400	10980	10110	372572	3961761230	00	0.00	N	2	120
42	20250228	10480	10880	11100	10470	434871	4675829680	00	0.00	N	5	-730
43	20250227	11210	11360	11830	11080	1142791	13109086000	00	0.00	N	5	-40
44	20250226	11250	11410	11570	11190	353554	3993939160	00	0.00	N	5	-150
45	20250225	11400	11510	11620	11210	485238	5536804760	00	0.00	N	5	-280
46	20250224	11680	11700	12120	11520	1025433	12151622280	00	0.00	N	5	-150
47	20250221	11830	11300	12550	11090	4396122	53002034400	00	0.00	N	2	430
48	20250220	11400	11810	12290	11400	1525553	18053936020	00	0.00	N	5	-400
49	20250219	11800	12180	12180	11500	1081931	12734944170	00	0.00	N	5	-520
50	20250218	12320	12370	12820	12080	2458727	30711799940	00	0.00	N	2	100
51	20250217	12220	12050	12300	11910	1131633	13753095830	00	0.00	N	2	190
52	20250214	12030	11670	13380	11600	8209071	102297110770	00	0.00	N	2	310
53	20250213	11720	11950	11950	11450	1154172	13543291500	00	0.00	N	5	-230
54	20250212	11950	11300	12100	11100	2571871	30418984080	00	0.00	N	2	450
55	20250211	11500	11580	12890	11460	5619124	68253478580	00	0.00	N	2	270
56	20250210	11230	11050	11850	10850	2747365	31477728590	00	0.00	N	2	80
57	20250207	11150	10540	11270	10060	1936487	21223080940	00	0.00	N	2	720
58	20250206	10430	10590	10700	10260	484217	5045471580	00	0.00	N	5	-180
59	20250205	10610	10580	10740	10410	551622	5819479390	00	0.00	N	2	210
60	20250204	10400	10550	10870	10310	704309	7471172320	00	0.00	N	2	100
61	20250203	10300	11090	11090	10240	1138369	12002135020	00	0.00	N	5	-1180
62	20250131	11480	11550	11870	11300	1261129	14547865710	00	0.00	N	5	-220
63	20250124	11700	11310	11950	10950	5498084	63866170040	00	0.00	N	2	260
64	20250123	11440	11400	11530	11210	1669266	18928956810	00	0.00	N	5	-100
65	20250122	11540	10160	12260	10090	15312598	177210214680	00	0.00	N	2	1690
66	20250121	9850	10860	11150	9730	3005646	31500623970	00	0.00	N	2	390
67	20250120	9460	9780	9830	9310	528114	5044454480	00	0.00	N	5	-500
68	20250117	9960	10520	10530	9600	698506	6988832480	00	0.00	N	5	-660
69	20250116	10620	10600	10900	10520	488895	5190518030	00	0.00	N	2	50
70	20250115	10570	10440	11050	10360	777551	8340108840	00	0.00	N	2	200
71	20250114	10370	10800	11010	10270	579943	6123320810	00	0.00	N	5	-300
72	20250113	10670	11100	11360	10620	902810	9963495940	00	0.00	N	5	-240
73	20250110	10910	10770	11300	10350	914937	9928081170	00	0.00	N	2	50
74	20250109	10860	10720	10870	10090	795421	8368793230	00	0.00	N	2	170
75	20250108	10690	11370	11370	10630	961044	10526737800	00	0.00	N	5	-960
76	20250107	11650	11300	11850	11060	1737739	19980223920	00	0.00	N	2	270
77	20250106	11380	11490	11910	11210	2782790	32308124920	00	0.00	N	2	170
78	20250103	11210	11370	11520	10870	1859270	20816323910	00	0.00	N	2	140
79	20250102	11070	10160	11340	10060	5698747	62036088930	00	0.00	N	2	700
80	20241230	10370	9610	10900	8650	3741043	38729019370	00	0.00	N	2	700
81	20241227	9670	10000	10160	9550	971253	9580322890	02	0.00	N	5	-200
82	20241226	9870	9900	10410	9670	2735183	27448811710	00	0.00	N	2	120
83	20241224	9750	10010	10010	9620	960026	9389565110	00	0.00	N	5	-350
84	20241223	10100	8670	10420	8640	5810163	57433123950	00	0.00	N	2	1800
85	20241220	8300	9280	9280	8300	468700	4023297190	00	0.00	N	5	-800
86	20241219	9100	9160	9870	9090	752323	7120765180	00	0.00	N	5	-390
87	20241218	9490	9610	10060	9450	1310083	12802458140	00	0.00	N	5	-180
88	20241217	9670	9360	10180	9150	2769563	26895407820	00	0.00	N	2	230
89	20241216	9440	8770	10100	8550	4797281	45776613640	00	0.00	N	2	860
90	20241213	8580	8770	8770	8410	336239	2869003270	00	0.00	N	5	-190
91	20241212	8770	8850	8880	8300	564116	4868867730	00	0.00	N	2	160
92	20241211	8610	8530	8900	8330	812386	7057056220	00	0.00	N	2	240
93	20241210	8370	7760	8410	7760	364631	3007235700	00	0.00	N	2	660
94	20241209	7710	8560	8660	7710	503350	4037548770	00	0.00	N	5	-1150
95	20241206	8860	9290	9630	8300	810666	7185873810	00	0.00	N	5	-430
96	20241205	9290	10230	10390	9240	756214	7315242550	00	0.00	N	5	-840
97	20241204	10130	10520	10900	9990	700393	7244370490	00	0.00	N	5	-830
98	20241203	10960	10650	11100	10600	1326031	14438129000	00	0.00	N	2	200
99	20241202	10760	10540	11010	10490	1491712	16014300860	00	0.00	N	2	350
100	20241129	10410	10560	11860	10410	6358808	70913907720	00	0.00	N	5	-60
101	20241128	10470	10360	11070	10050	2373261	25201176820	00	0.00	N	2	70
102	20241127	10400	10220	10530	9930	1255872	12951030590	00	0.00	N	2	270
103	20241126	10130	9440	11140	9410	5143596	53604086840	00	0.00	N	2	770
104	20241125	9360	9410	9570	9190	496064	4656803010	00	0.00	N	2	140
105	20241122	9220	9820	10000	9140	787344	7500160530	00	0.00	N	5	-360
106	20241121	9580	10450	11040	9520	2009468	20813227780	00	0.00	N	5	-650
107	20241120	10230	11910	12390	10150	2654412	30363575650	00	0.00	N	5	-1490
108	20241119	11720	11550	13440	11550	7092160	88683964420	00	0.00	N	2	60
109	20241118	11660	11670	12800	11580	5097940	62988404980	00	0.00	N	2	360
110	20241115	11300	11750	12230	11120	1748185	20299852810	00	0.00	N	5	-870
111	20241114	12170	11120	13570	10920	11252813	143123269190	00	0.00	N	2	1100
112	20241113	11070	11410	12450	11040	2980740	35576230300	00	0.00	N	5	-720
113	20241112	11790	13330	13650	11210	3213707	40213003100	00	0.00	N	5	-1910
114	20241111	13700	13260	13860	13030	3305763	44560208310	00	0.00	N	2	750
115	20241108	12950	13480	14800	12750	10991173	152054556180	00	0.00	N	5	-700
116	20241107	13650	13300	14470	11800	15922411	207720523360	00	0.00	N	2	2380
117	20241106	11270	10720	11690	10480	6894258	77807827660	00	0.00	N	2	420
118	20241105	10850	10100	12090	10040	18344268	207992952180	00	0.00	N	2	750
119	20241104	10100	10240	11150	9800	10258377	106906034530	00	0.00	N	3	0
120	20241101	10100	8030	10480	8000	17275392	167507031870	00	0.00	N	2	1930
121	20241031	8170	8000	8790	7590	3182391	26178809480	00	0.00	N	2	140
122	20241030	8030	8500	8870	7990	1212333	10079714470	00	0.00	N	5	-500
123	20241029	8530	9250	9480	8520	1482224	13328283240	00	0.00	N	5	-590
124	20241028	9120	9060	9960	9050	2681196	25338123570	00	0.00	N	5	-190
125	20241025	9310	9950	10870	9280	7860337	79474139910	00	0.00	N	5	-90
126	20241024	9400	10850	11140	9400	4565142	47105667800	00	0.00	N	5	-1740
127	20241023	11140	13170	13670	11000	8560127	107105802380	00	0.00	N	5	-1420
128	20241022	12560	13760	15940	12390	34201540	485467913410	00	0.00	N	5	-2350
129	20241021	14910	14000	19180	13500	53532880	896325906170	00	0.00	N	2	2910