KissMeData/351870/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250403	7150	7020	7180	6160	39706	273118145	00	0.00	N	2	10
3	20250402	7140	7370	7530	7020	25098	180919650	00	0.00	N	5	-290
4	20250401	7430	7650	7930	7400	53903	407371010	00	0.00	N	5	-340
5	20250331	7770	7020	7940	7010	87547	657852790	00	0.00	N	2	490
6	20250328	7280	7710	7710	7280	40661	300866175	00	0.00	N	5	-500
7	20250327	7780	7920	8050	7700	27425	215417940	00	0.00	N	5	-200
8	20250326	7980	7790	7980	7770	14082	111104020	00	0.00	N	2	160
9	20250325	7820	8020	8300	7820	30888	246589345	00	0.00	N	5	-320
10	20250324	8140	7870	8210	7710	27962	225180470	00	0.00	N	2	190
11	20250321	7950	8010	8140	7770	38622	306977090	00	0.00	N	5	-150
12	20250320	8100	8300	8480	8100	26897	221998880	00	0.00	N	5	-210
13	20250319	8310	8530	8610	8210	36378	302974995	00	0.00	N	5	-300
14	20250318	8610	8710	8780	8540	25028	216381730	00	0.00	N	5	-170
15	20250317	8780	8860	8860	8610	20399	178463100	00	0.00	N	3	0
16	20250314	8780	8750	8970	8630	29385	255578225	00	0.00	N	2	70
17	20250313	8710	8630	8800	8590	28200	244685270	00	0.00	N	2	60
18	20250312	8650	8380	8780	8380	47950	414001480	00	0.00	N	2	280
19	20250311	8370	8450	8650	8150	46530	388493070	00	0.00	N	5	-410
20	20250310	8780	9050	9090	8540	57727	511188340	00	0.00	N	5	-80
21	20250307	8860	9210	9310	8820	48244	434593600	00	0.00	N	5	-530
22	20250306	9390	9170	9460	8830	69322	629921895	00	0.00	N	2	160
23	20250305	9230	9080	9430	8920	44185	400628555	00	0.00	N	2	330
24	20250304	8900	9380	9430	8740	76403	681754300	00	0.00	N	5	-540
25	20250228	9440	9860	9990	9360	79710	765856500	00	0.00	N	5	-700
26	20250227	10140	10920	10960	10140	69386	725903100	00	0.00	N	5	-680
27	20250226	10820	10660	11070	10660	40015	432563180	00	0.00	N	5	-60
28	20250225	10880	11080	11170	10750	63886	700723710	00	0.00	N	5	-120
29	20250224	11000	11000	11150	10620	110288	1198140970	00	0.00	N	5	-150
30	20250221	11150	11220	11370	11000	86389	963364630	00	0.00	N	5	-250
31	20250220	11400	11950	12050	11390	151154	1750128810	00	0.00	N	5	-360
32	20250219	11760	12190	12250	11740	232097	2758619890	00	0.00	N	5	-640
33	20250218	12400	11970	12680	11800	475011	5825240070	00	0.00	N	2	370
34	20250217	12030	11700	12070	11580	230567	2723866410	00	0.00	N	2	560
35	20250214	11470	11910	12000	11420	208066	2425866100	00	0.00	N	5	-210
36	20250213	11680	11960	12060	11550	104434	1224005490	00	0.00	N	5	-210
37	20250212	11890	11850	12590	11490	392990	4751387370	00	0.00	N	2	90
38	20250211	11800	12150	12190	11750	107559	1278418570	00	0.00	N	5	-340
39	20250210	12140	11450	12170	11250	194160	2315023230	00	0.00	N	2	530
40	20250207	11610	12180	12240	11600	172413	2032896410	00	0.00	N	5	-680
41	20250206	12290	12180	12460	12150	208499	2565714340	00	0.00	N	5	-20
42	20250205	12310	12590	12790	12160	459192	5714214290	00	0.00	N	5	-180
43	20250204	12490	11710	12870	11710	874591	10822196630	00	0.00	N	2	690
44	20250203	11800	11450	12440	11180	542176	6484762500	00	0.00	N	2	310
45	20250131	11490	10750	12280	10750	782601	9236183950	00	0.00	N	2	740
46	20250124	10750	11340	11380	10560	132174	1435782500	00	0.00	N	5	-490
47	20250123	11240	11840	11950	11240	158981	1822770960	00	0.00	N	5	-810
48	20250122	12050	11850	12510	11800	291052	3534261680	00	0.00	N	2	340
49	20250121	11710	12080	12350	11690	302405	3612274670	00	0.00	N	5	-370
50	20250120	12080	12650	13860	12030	2027882	26732946770	00	0.00	N	5	-600
51	20250117	12680	12760	12880	12170	441092	5515480790	00	0.00	N	5	-300
52	20250116	12980	12890	13270	12670	924197	11965640650	00	0.00	N	2	330
53	20250115	12650	12670	13460	12350	2162005	28129793120	00	0.00	N	5	-60
54	20250114	12710	11730	14320	11570	8398777	112064484680	00	0.00	N	2	1160
55	20250113	11550	11220	11980	11100	348001	4048222360	00	0.00	N	2	230
56	20250110	11320	11370	11870	11320	97884	1128109650	00	0.00	N	5	-230
57	20250109	11550	11440	11650	11050	144370	1629361710	00	0.00	N	3	0
58	20250108	11550	11700	12230	11520	222644	2636889120	00	0.00	N	5	-450
59	20250107	12000	11750	12000	11290	313791	3653514540	00	0.00	N	2	170
60	20250106	11830	11490	12280	11450	663122	7889194860	00	0.00	N	2	230
61	20250103	11600	10590	12270	10300	2730094	31915529050	00	0.00	N	2	1290
62	20250102	10310	9850	10350	9850	169267	1721302370	00	0.00	N	2	420
63	20241230	9890	9740	10280	9620	191982	1909456670	00	0.00	N	5	-40
64	20241227	9930	10340	11100	9900	358102	3692297920	02	0.00	N	5	-840
65	20241226	10770	11810	12250	10650	476215	5487623320	00	0.00	N	5	-1000
66	20241224	11770	12340	12910	11600	908587	11250406600	00	0.00	N	5	-650
67	20241223	12420	13420	14580	12290	3111849	41907150780	00	0.00	N	2	350
68	20241220	12070	11990	12760	11840	1256896	15480867210	00	0.00	N	2	320
69	20241219	11750	11450	12760	11310	1364255	16688995860	00	0.00	N	5	-30
70	20241218	11780	11330	13300	11130	2840073	35182855570	00	0.00	N	2	330
71	20241217	11450	11770	13170	11140	2826427	35050700100	00	0.00	N	2	100
72	20241216	11350	11300	11550	11000	514926	5817452940	00	0.00	N	2	120
73	20241213	11230	9620	11650	9550	2332603	25729371710	00	0.00	N	2	1450
74	20241212	9780	10250	10310	9660	197956	1955064980	00	0.00	N	5	-410
75	20241211	10190	9910	10500	9650	555816	5616311190	00	0.00	N	2	380
76	20241210	9810	9150	10490	9140	1087519	10842618590	00	0.00	N	2	750
77	20241209	9060	10800	11050	9060	509014	4966967480	00	0.00	N	5	-1990
78	20241206	11050	11980	12130	10300	777789	8606642610	00	0.00	N	5	-1050
79	20241205	12100	10200	12520	10200	3875616	45700576710	00	0.00	N	2	1790
80	20241204	10310	11300	11640	10270	395740	4294534290	00	0.00	N	5	-1570
81	20241203	11880	11520	12110	11310	696123	8145427510	00	0.00	N	2	100
82	20241202	11780	13050	14320	11660	3982710	53085931120	00	0.00	N	5	-820
83	20241129	12600	12750	13700	12250	1010404	13164649140	00	0.00	N	5	-180
84	20241128	12780	13550	14520	12660	5455195	74887605550	00	0.00	N	2	10
85	20241127	12770	9810	12770	9730	4364576	50782192450	00	0.00	N	1	2940
86	20241126	9830	9450	10690	8870	1054231	10563672890	00	0.00	N	2	510
87	20241125	9320	9400	10080	9290	256973	2470939830	00	0.00	N	2	250
88	20241122	9070	9570	9880	8860	200231	1880311680	00	0.00	N	5	-400
89	20241121	9470	9320	10400	9020	613276	6011572450	00	0.00	N	2	170
90	20241120	9300	10330	11300	9290	881067	9234619450	00	0.00	N	5	-710
91	20241119	10010	10820	11280	9990	642286	6910069520	00	0.00	N	5	-870
92	20241118	10880	10070	12300	9890	4592799	52000393100	00	0.00	N	2	750
93	20241115	10130	9400	11070	9290	5497397	56241531010	00	0.00	N	2	1540
94	20241114	8590	6460	8590	6460	751432	6002170520	00	0.00	N	1	1980
95	20241113	6610	6880	7060	6500	44323	297061360	00	0.00	N	5	-370
96	20241112	6980	7360	7470	6890	68113	480049750	00	0.00	N	5	-330
97	20241111	7310	7820	7820	7310	79407	591578560	00	0.00	N	5	-510
98	20241108	7820	7240	8420	7240	589319	4708549060	00	0.00	N	2	590
99	20241107	7230	7610	7610	7140	76947	557278410	00	0.00	N	5	-330
100	20241106	7560	8200	8280	7540	100052	788042730	00	0.00	N	5	-470
101	20241105	8030	8210	8400	7980	119719	977202070	00	0.00	N	5	-180
102	20241104	8210	7580	8930	7550	660569	5520929520	00	0.00	N	2	750
103	20241101	7460	7670	8090	7440	97210	751223000	00	0.00	N	5	-240
104	20241031	7700	7750	7920	7520	60393	465147710	00	0.00	N	5	-170
105	20241030	7870	8270	8420	7800	86868	696963140	00	0.00	N	5	-460
106	20241029	8330	8730	8870	8130	72547	617520290	00	0.00	N	5	-400
107	20241028	8730	8480	8740	8160	107788	912245330	00	0.00	N	2	150
108	20241025	8580	9100	9420	8570	106802	950340120	00	0.00	N	5	-470
109	20241024	9050	9260	9440	8860	113855	1030137760	00	0.00	N	5	-210
110	20241023	9260	9940	10150	9190	153974	1456820050	00	0.00	N	5	-620
111	20241022	9880	10770	10770	9880	188123	1905239130	00	0.00	N	5	-880
112	20241021	10760	11620	11750	10730	266102	2939539360	00	0.00	N	5	-790
113	20241018	11550	13090	13450	11400	1419167	18293101330	00	0.00	N	5	-1160
114	20241017	12710	12250	14300	12160	1861138	25028366710	00	0.00	N	2	350
115	20241016	12360	13550	13590	12360	336177	4333064140	00	0.00	N	5	-1350
116	20241015	13710	14210	14510	13490	338578	4682322680	00	0.00	N	5	-680
117	20241014	14390	15720	15770	14390	409658	6109154530	00	0.00	N	5	-1440
118	20241011	15830	17300	17870	15830	726657	12225256230	00	0.00	N	5	-1320
119	20241010	17150	17640	17920	16350	774010	13286214970	00	0.00	N	5	-220
120	20241008	17370	18700	19360	17220	1528915	28405098930	00	0.00	N	5	-1130
121	20241007	18500	18760	20600	18200	2754932	53739843760	00	0.00	N	5	-480
122	20241004	18980	21800	23000	18980	2570940	54535684500	00	0.00	N	5	-1820
123	20241002	20800	20450	25850	19900	6948584	160828405980	00	0.00	N	5	-1300
124	20240930	22100	23700	27450	19220	13377254	310642494630	00	0.00	N	5	-150
125	20240927	22250	18000	22250	13600	8307774	158507048750	00	0.00	N	1	5120