KissMeData/289930/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	8430	8320	9050	8000	372685	3254774270	00	0.00	N	2	110
3	20250418	8320	8500	8500	8250	52023	434202190	00	0.00	N	5	-120
4	20250417	8440	8000	8470	8000	79946	664585110	00	0.00	N	2	380
5	20250416	8060	8100	8330	7910	84683	689165550	00	0.00	N	5	-60
6	20250415	8120	8100	8170	7770	57881	461799680	00	0.00	N	2	100
7	20250414	8020	8100	8260	7850	94096	762286645	00	0.00	N	2	170
8	20250411	7850	7290	8030	7140	164136	1278915655	00	0.00	N	2	500
9	20250410	7350	7010	7450	6980	93763	675157480	00	0.00	N	2	610
10	20250409	6740	6750	6930	6640	71678	484922130	00	0.00	N	5	-70
11	20250408	6810	6820	7100	6700	68304	470649020	00	0.00	N	2	180
12	20250407	6630	7270	7360	6630	139532	950665145	00	0.00	N	5	-860
13	20250404	7490	7000	7770	7000	148440	1111097540	00	0.00	N	2	310
14	20250403	7180	7280	7420	7100	60685	435958800	00	0.00	N	5	-120
15	20250402	7300	7330	7600	7000	113457	827455320	00	0.00	N	5	-20
16	20250401	7320	7270	7500	7200	178314	1303043730	00	0.00	N	2	110
17	20250331	7210	7310	8080	7200	360793	2747769885	00	0.00	N	5	-380
18	20250328	7590	7910	8200	7580	76300	586470080	00	0.00	N	5	-380
19	20250327	7970	8090	8180	7780	49502	395570795	00	0.00	N	5	-180
20	20250326	8150	8130	8290	8040	46226	376611060	00	0.00	N	2	30
21	20250325	8120	8340	8390	8010	85555	696837285	00	0.00	N	5	-220
22	20250324	8340	8370	8540	8250	42341	354312340	00	0.00	N	5	-30
23	20250321	8370	8650	8700	8270	103202	873376815	00	0.00	N	5	-280
24	20250320	8650	8760	8950	8530	60197	526176725	00	0.00	N	5	-110
25	20250319	8760	8990	9060	8740	84923	752918665	00	0.00	N	5	-310
26	20250318	9070	9030	9140	8870	66693	599099125	00	0.00	N	2	50
27	20250317	9020	9090	9100	8660	96955	859938440	00	0.00	N	2	120
28	20250314	8900	8650	8980	8560	85668	755889230	00	0.00	N	2	250
29	20250313	8650	8750	9190	8630	111691	991718875	00	0.00	N	5	-100
30	20250312	8750	8820	9000	8720	83381	734546975	00	0.00	N	5	-70
31	20250311	8820	8820	8980	8560	99936	876591585	00	0.00	N	5	-290
32	20250310	9110	9100	9345	9050	94406	866579915	00	0.00	N	5	-90
33	20250307	9200	9440	9550	9170	162681	1512915535	00	0.00	N	5	-400
34	20250306	9600	9950	10110	9560	164525	1605902560	00	0.00	N	5	-220
35	20250305	9820	9910	10190	9680	204492	2007223825	00	0.00	N	3	0
36	20250304	9820	9400	11160	9050	1291034	13385622035	00	0.00	N	2	350
37	20250228	9470	9990	9990	9350	179564	1722665540	00	0.00	N	5	-540
38	20250227	10010	10170	10230	9930	127135	1282785080	00	0.00	N	2	60
39	20250226	9950	10730	10900	9790	326816	3356046360	00	0.00	N	5	-930
40	20250225	10880	10950	10950	10560	143240	1545738730	00	0.00	N	5	-10
41	20250224	10890	10590	11090	10140	292055	3088127090	00	0.00	N	2	210
42	20250221	10680	10970	11370	10500	338310	3680270700	00	0.00	N	5	-120
43	20250220	10800	10360	10860	10050	360932	3823219040	00	0.00	N	2	440
44	20250219	10360	10360	11050	10120	574432	6115932340	00	0.00	N	2	130
45	20250218	10230	10270	10540	10060	315325	3242329070	00	0.00	N	5	-20
46	20250217	10250	9700	10250	9410	414647	4138412950	00	0.00	N	2	650
47	20250214	9600	9860	10300	9600	910896	8951716940	00	0.00	N	2	300
48	20250213	9300	8620	9450	8590	814607	7389772340	00	0.00	N	2	780
49	20250212	8520	8690	8890	8440	505070	4370779670	00	0.00	N	2	70
50	20250211	8450	8170	8880	8100	786236	6659164250	00	0.00	N	2	450
51	20250210	8000	8040	8170	7850	175890	1410728670	00	0.00	N	2	150
52	20250207	7850	7730	8240	7670	321813	2557591460	00	0.00	N	2	120
53	20250206	7730	7700	7980	7610	223716	1735681900	00	0.00	N	2	10
54	20250205	7720	7080	7830	7080	558757	4227744080	00	0.00	N	2	670
55	20250204	7050	6830	7050	6720	79215	546411870	00	0.00	N	2	390
56	20250203	6660	6800	6890	6630	73040	488193060	00	0.00	N	5	-190
57	20250131	6850	6910	7030	6700	115703	785261060	00	0.00	N	5	-150
58	20250124	7000	6930	7130	6890	102497	718591260	00	0.00	N	2	10
59	20250123	6990	7170	7300	6860	179849	1251239760	00	0.00	N	5	-190
60	20250122	7180	7160	7420	7130	161581	1177787850	00	0.00	N	2	20
61	20250121	7160	7220	7350	7110	119353	861254950	00	0.00	N	2	20
62	20250120	7140	7080	7210	6950	89651	634074480	00	0.00	N	2	80
63	20250117	7060	7420	7420	7020	159751	1134211660	00	0.00	N	5	-240
64	20250116	7300	7250	7430	7180	87480	637346630	00	0.00	N	2	130
65	20250115	7170	7490	7500	7170	105630	767946720	00	0.00	N	5	-320
66	20250114	7490	7220	7580	7150	116320	860975710	00	0.00	N	2	330
67	20250113	7160	7300	7410	7150	88209	638874760	00	0.00	N	5	-230
68	20250110	7390	7440	7440	7230	87886	645281230	00	0.00	N	5	-50
69	20250109	7440	7560	7560	7160	123822	904656200	00	0.00	N	5	-130
70	20250108	7570	7760	7760	7500	116669	882376460	00	0.00	N	5	-200
71	20250107	7770	7700	7870	7650	130395	1009821910	00	0.00	N	2	170
72	20250106	7600	7720	7920	7540	244638	1901116730	00	0.00	N	2	60
73	20250103	7540	7420	7620	7350	122083	917005190	00	0.00	N	2	60
74	20250102	7480	7230	7500	7080	115639	847446740	00	0.00	N	2	420
75	20241230	7060	6950	7190	6890	119830	848015650	00	0.00	N	2	80
76	20241227	6980	7240	7390	6900	139460	987703170	02	0.00	N	5	-260
77	20241226	7240	7680	7700	7230	193874	1439085670	00	0.00	N	5	-460
78	20241224	7700	7620	7910	7590	326310	2531244080	00	0.00	N	2	270
79	20241223	7430	7400	7650	7380	112689	843046150	00	0.00	N	2	40
80	20241220	7390	8040	8050	7390	209284	1583936400	00	0.00	N	5	-620
81	20241219	8010	7990	8160	7950	242069	1945833070	00	0.00	N	5	-400
82	20241218	8410	7870	8620	7690	793692	6558287450	00	0.00	N	2	600
83	20241217	7810	7940	7970	7560	386656	2970763490	00	0.00	N	5	-130
84	20241216	7940	7540	7950	7520	294469	2289664970	00	0.00	N	2	510
85	20241213	7430	7570	7570	7390	157620	1174468760	00	0.00	N	5	-190
86	20241212	7620	7850	7900	7450	186642	1425082380	00	0.00	N	5	-130
87	20241211	7750	7620	7820	7400	139331	1072274240	00	0.00	N	2	200
88	20241210	7550	7170	7650	7040	201505	1501975760	00	0.00	N	2	560
89	20241209	6990	7790	7890	6980	399805	2898351840	00	0.00	N	5	-1000
90	20241206	7990	8100	8500	7720	449291	3639812970	00	0.00	N	5	-210
91	20241205	8200	9490	9570	8200	789515	6996423840	00	0.00	N	5	-1150
92	20241204	9350	9290	10210	9200	2190575	21135231620	00	0.00	N	2	50
93	20241203	9300	9880	10410	9300	2814752	27833890190	00	0.00	N	5	-220
94	20241202	9520	9020	9790	8910	2867173	26917717120	00	0.00	N	2	610
95	20241129	8910	8730	9880	8660	3872681	36144669280	00	0.00	N	2	160
96	20241128	8750	8610	9270	8430	1372205	12119435430	00	0.00	N	2	160
97	20241127	8590	8420	8860	8080	1101328	9443953490	00	0.00	N	2	170
98	20241126	8420	7950	9150	7800	3833055	32855994780	00	0.00	N	2	670
99	20241125	7750	7730	7900	7650	249097	1940369830	00	0.00	N	2	110
100	20241122	7640	7940	8160	7580	345400	2704844550	00	0.00	N	5	-240
101	20241121	7880	8130	8940	7850	1228185	10308303030	00	0.00	N	5	-180
102	20241120	8060	8700	8740	7840	688752	5630595720	00	0.00	N	5	-590
103	20241119	8650	8910	9070	8550	338532	2947371390	00	0.00	N	5	-50
104	20241118	8700	8750	9200	8600	495007	4410261950	00	0.00	N	5	-50
105	20241115	8750	9260	9480	8600	808907	7224069060	00	0.00	N	5	-820
106	20241114	9570	10390	10690	9140	1437041	14441566770	00	0.00	N	5	-490
107	20241113	10060	11030	11900	9950	4316072	48786825910	00	0.00	N	5	-840
108	20241112	10900	10800	12610	10320	13912350	164847711540	00	0.00	N	2	110
109	20241111	10790	10570	10980	10100	1654573	17586952410	00	0.00	N	2	380
110	20241108	10410	10810	11600	10280	5176579	56246427800	00	0.00	N	5	-400
111	20241107	10810	9170	11380	8900	7391177	76047934020	00	0.00	N	2	2050
112	20241106	8760	9000	9360	8590	810759	7278773510	00	0.00	N	5	-240
113	20241105	9000	8590	10030	8530	4046251	38314534400	00	0.00	N	2	420
114	20241104	8580	8630	9350	8460	790758	6990022800	00	0.00	N	5	-50
115	20241101	8630	8800	9150	8420	894257	7782531650	00	0.00	N	5	-430
116	20241031	9060	10040	10170	9050	1294034	12149004530	00	0.00	N	5	-1070
117	20241030	10130	10410	11030	10030	1596622	16825860860	00	0.00	N	5	-270
118	20241029	10400	11140	11740	10300	4357365	48370653780	00	0.00	N	5	-130
119	20241028	10530	10400	11930	10110	5725908	62676516180	00	0.00	N	5	-360
120	20241025	10890	18010	18500	10370	24244886	352749727580	00	0.00	N	5	-4110