KissMeData/209640/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250502	8130	8350	8420	8100	161344	1318951265	00	0.00	N	5	-190
3	20250430	8320	8630	8710	8300	481997	4095581340	00	0.00	N	2	40
4	20250429	8280	8820	8870	8210	646721	5500162885	00	0.00	N	5	-610
5	20250428	8890	8300	9710	8190	9391453	86987757195	00	0.00	N	2	810
6	20250425	8080	8170	8290	7960	239651	1940427220	00	0.00	N	2	90
7	20250424	7990	8360	8430	7970	443323	3624604740	00	0.00	N	5	-550
8	20250423	8540	9250	9950	8340	4023391	38240506430	00	0.00	N	2	880
9	20250422	7660	7700	7700	7590	68511	523867725	00	0.00	N	5	-60
10	20250421	7720	7800	7870	7670	27099	209752825	00	0.00	N	5	-30
11	20250418	7750	7860	7880	7700	330738	2438482210	00	0.00	N	5	-110
12	20250417	7860	7770	8000	7750	58015	453750850	00	0.00	N	5	-10
13	20250416	7870	8200	8200	7870	57737	463024470	00	0.00	N	5	-290
14	20250415	8160	7900	8330	7870	105970	865134745	00	0.00	N	2	180
15	20250414	7980	7510	8200	7470	166251	1316718190	00	0.00	N	2	540
16	20250411	7440	7120	7470	7030	32637	238197570	00	0.00	N	2	260
17	20250410	7180	7250	7300	7000	55639	396840135	00	0.00	N	2	420
18	20250409	6760	6770	6910	6630	74637	503475140	00	0.00	N	5	-80
19	20250408	6840	6670	6980	6640	76377	519159370	00	0.00	N	2	230
20	20250407	6610	7040	7060	6570	97914	656742820	00	0.00	N	5	-720
21	20250404	7330	7110	7360	7030	89869	645965175	00	0.00	N	2	50
22	20250403	7280	7460	7480	7250	76167	559042265	00	0.00	N	5	-400
23	20250402	7680	7960	7970	7600	42815	328707940	00	0.00	N	5	-160
24	20250401	7840	7520	7840	7520	94725	733209280	00	0.00	N	2	310
25	20250331	7530	7820	7850	7470	97677	740452445	00	0.00	N	5	-440
26	20250328	7970	7930	8240	7850	152763	1219313400	00	0.00	N	5	-90
27	20250327	8060	8090	8160	7910	121368	973893850	00	0.00	N	5	-140
28	20250326	8200	8320	8690	8200	178194	1495013220	00	0.00	N	5	-70
29	20250325	8270	8200	8610	8090	265762	2232470305	00	0.00	N	2	200
30	20250324	8070	8080	8290	8040	131101	1063618450	00	0.00	N	5	-90
31	20250321	8160	8020	8250	7935	207405	1675323480	00	0.00	N	5	-20
32	20250320	8180	8780	8840	8130	227724	1907238395	00	0.00	N	5	-520
33	20250319	8700	8610	8720	8560	93985	812242855	00	0.00	N	3	0
34	20250318	8700	8940	8940	8590	144378	1254095210	00	0.00	N	5	-190
35	20250317	8890	8800	8930	8710	72280	635079530	00	0.00	N	2	90
36	20250314	8800	8810	8970	8790	112360	995412850	00	0.00	N	5	-140
37	20250313	8940	8960	9140	8850	66588	599170235	00	0.00	N	2	20
38	20250312	8920	8620	9100	8610	164110	1452393310	00	0.00	N	2	210
39	20250311	8710	8610	8780	8500	179036	1547953855	00	0.00	N	5	-320
40	20250310	9030	8980	9130	8940	79380	717602875	00	0.00	N	5	-60
41	20250307	9090	9300	9380	9070	138526	1272739785	00	0.00	N	5	-410
42	20250306	9500	9610	9830	9360	120738	1155067170	00	0.00	N	5	-100
43	20250305	9600	9100	9650	9100	198167	1847474280	00	0.00	N	2	370
44	20250304	9230	9580	9580	9160	175512	1632285745	00	0.00	N	5	-570
45	20250228	9800	10100	10260	9710	307708	3039381150	00	0.00	N	5	-480
46	20250227	10280	10680	10680	10240	167411	1731185360	00	0.00	N	5	-330
47	20250226	10610	10360	10640	10360	199209	2092391910	00	0.00	N	2	80
48	20250225	10530	10630	10740	10420	121515	1281645690	00	0.00	N	5	-210
49	20250224	10740	10920	10920	10660	159551	1713555850	00	0.00	N	5	-280
50	20250221	11020	11010	11170	10900	158157	1737933290	00	0.00	N	2	20
51	20250220	11000	11550	11550	10960	294711	3292080070	00	0.00	N	5	-600
52	20250219	11600	11800	11930	11550	338077	3956608180	00	0.00	N	5	-160
53	20250218	11760	11760	12230	11660	726810	8703063210	00	0.00	N	3	0
54	20250217	11760	11430	11810	11420	444409	5178670600	00	0.00	N	2	400
55	20250214	11360	11450	11870	11030	1059933	12092662590	00	0.00	N	5	-40
56	20250213	11400	12000	12160	11350	1008848	11641811120	00	0.00	N	5	-490
57	20250212	11890	11950	12000	11730	349623	4143785520	00	0.00	N	5	-170
58	20250211	12060	11450	12790	11440	2604887	31895655060	00	0.00	N	2	690
59	20250210	11370	11510	11870	11180	311579	3589604710	00	0.00	N	5	-220
60	20250207	11590	11340	11700	11220	191753	2211092910	00	0.00	N	2	210
61	20250206	11380	11180	11620	11180	245976	2805997030	00	0.00	N	2	180
62	20250205	11200	11440	11470	11170	156004	1762690320	00	0.00	N	2	80
63	20250204	11120	10600	11230	10560	353357	3887577120	00	0.00	N	2	590
64	20250203	10530	11080	11080	10460	224893	2384609440	00	0.00	N	5	-630
65	20250131	11160	11190	11600	11080	256842	2902607980	00	0.00	N	5	-90
66	20250124	11250	11410	11800	11200	336946	3861799030	00	0.00	N	5	-150
67	20250123	11400	11860	12010	11370	309715	3605312060	00	0.00	N	5	-450
68	20250122	11850	11720	12440	11710	1050261	12697708360	00	0.00	N	2	250
69	20250121	11600	12370	12380	11570	587461	7028832730	00	0.00	N	3	0
70	20250120	11600	11830	12040	11390	284084	3306257750	00	0.00	N	5	-200
71	20250117	11800	12250	12250	11720	352987	4198527810	00	0.00	N	5	-510
72	20250116	12310	12410	12480	12220	206773	2556625940	00	0.00	N	2	110
73	20250115	12200	12310	12600	12150	396556	4906971890	00	0.00	N	5	-10
74	20250114	12210	12300	12490	12120	209662	2578107970	00	0.00	N	5	-70
75	20250113	12280	12520	12850	12210	293143	3669461020	00	0.00	N	5	-360
76	20250110	12640	12500	12830	12210	385661	4828233010	00	0.00	N	2	50
77	20250109	12590	13000	13000	12320	440146	5532637410	00	0.00	N	5	-360
78	20250108	12950	13100	13190	12790	457122	5915517860	00	0.00	N	5	-400
79	20250107	13350	13850	13950	13320	999504	13612747760	00	0.00	N	5	-270
80	20250106	13620	13490	13730	13330	1122883	15189996380	00	0.00	N	2	260
81	20250103	13360	13700	13700	13180	1180983	15863890370	00	0.00	N	5	-120
82	20250102	13480	12280	13900	12070	3273796	43904005210	00	0.00	N	2	1130
83	20241230	12350	12140	12550	11860	280301	3434745150	00	0.00	N	2	100
84	20241227	12250	12680	12980	12220	413538	5209710220	02	0.00	N	5	-500
85	20241226	12750	12550	13570	12310	1623874	21058364400	00	0.00	N	2	710
86	20241224	12040	12470	12570	11900	398983	4841896220	00	0.00	N	5	-340
87	20241223	12380	12020	12980	12020	588551	7368680760	00	0.00	N	2	490
88	20241220	11890	13250	13290	11890	546890	6734420880	00	0.00	N	5	-1160
89	20241219	13050	12780	13630	12750	517028	6717276180	00	0.00	N	5	-410
90	20241218	13460	13450	14250	13230	1892126	26138244560	00	0.00	N	5	-60
91	20241217	13520	13900	13910	13210	601946	8123013980	00	0.00	N	5	-130
92	20241216	13650	13100	14390	12850	3279439	45131792800	00	0.00	N	2	770
93	20241213	12880	12760	12990	12410	576407	7346126780	00	0.00	N	2	160
94	20241212	12720	13000	13330	12400	1079939	13866935480	00	0.00	N	5	-50
95	20241211	12770	10860	13420	10740	3525772	44595946280	00	0.00	N	2	1890
96	20241210	10880	10400	11010	10310	405537	4339310970	00	0.00	N	2	750
97	20241209	10130	11840	11890	10120	519239	5572004720	00	0.00	N	5	-1710
98	20241206	11840	12500	12820	11510	602790	7216839540	00	0.00	N	5	-660
99	20241205	12500	12840	13140	12480	557105	7134119090	00	0.00	N	5	-80
100	20241204	12580	12890	13140	12410	543225	6897714230	00	0.00	N	5	-790
101	20241203	13370	13000	13650	13000	1007028	13448113520	00	0.00	N	2	590
102	20241202	12780	13010	13340	12450	599281	7732611690	00	0.00	N	5	-70
103	20241129	12850	13710	14540	12830	2709101	37587445660	00	0.00	N	5	-580
104	20241128	13430	14000	14140	13300	934726	12723797110	00	0.00	N	5	-400
105	20241127	13830	13500	14430	13500	1718398	24051554950	00	0.00	N	2	200
106	20241126	13630	13440	14440	13150	3949741	54614076000	00	0.00	N	2	390
107	20241125	13240	13130	13630	13000	1823128	24197823400	00	0.00	N	2	800
108	20241122	12440	12570	13180	12390	1065870	13597296870	00	0.00	N	5	-130
109	20241121	12570	12350	13870	12280	4631597	61261872980	00	0.00	N	2	290
110	20241120	12280	13680	13820	12240	1588460	20446874750	00	0.00	N	5	-1030
111	20241119	13310	14060	15310	13180	5888767	85426818110	00	0.00	N	5	-690
112	20241118	14000	12400	15100	11600	10084855	140164866870	00	0.00	N	2	1600
113	20241115	12400	13590	13680	12380	1361593	17590727330	00	0.00	N	5	-1460
114	20241114	13860	15320	15960	13860	2353784	35853026400	00	0.00	N	5	-1490
115	20241113	15350	16300	17330	15200	2979870	48979897300	00	0.00	N	5	-1460
116	20241112	16810	18120	19390	16800	7898218	143333911080	00	0.00	N	5	-1400
117	20241111	18210	16890	18210	16270	5528775	95586731880	00	0.00	N	2	1810
118	20241108	16400	16450	17610	15980	6412286	108216658770	00	0.00	N	5	-350
119	20241107	16750	16170	17930	15000	16364735	270875563140	00	0.00	N	2	2050
120	20241106	14700	11620	14700	11380	10519714	140319497190	00	0.00	N	1	3390
121	20241105	11310	11940	12920	11300	3479467	42425629730	00	0.00	N	5	-590
122	20241104	11900	11040	13590	10760	6029489	76071308950	00	0.00	N	2	700
123	20241101	11200	12500	12520	11200	1531033	18036958350	00	0.00	N	5	-1540
124	20241031	12740	13610	13800	12560	1717375	22315095340	00	0.00	N	5	-1230
125	20241030	13970	15450	15820	13910	1968676	29025453060	00	0.00	N	5	-1660
126	20241029	15630	16340	17390	15600	3819681	63823684920	00	0.00	N	5	-1220
127	20241028	16850	17110	18750	16540	8520115	150844917370	00	0.00	N	5	-50
128	20241025	16900	14640	19150	14430	24655736	433016830710	00	0.00	N	2	1750
129	20241024	15150	14900	17000	13600	14501363	222029557140	00	0.00	N	2	420
130	20241023	14730	15990	16650	14650	6946679	108761054280	00	0.00	N	5	-1470
131	20241022	16200	18100	19000	15060	9444370	160898654680	00	0.00	N	5	-3060
132	20241021	19260	21300	22000	18800	18858328	384453897080	00	0.00	N	5	-2540
133	20241018	21800	12760	24000	12300	76722376	1440955991060	00	0.00	N	2	9800