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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	10380	9600	10420	9520	646722	6505254885	00	0.00	N	2	1180
3	20250509	9200	9400	9440	8890	119376	1092208080	00	0.00	N	2	20
4	20250508	9180	8560	9660	8400	1080209	9956668900	00	0.00	N	2	620
5	20250507	8560	8090	9280	8050	713687	6300305645	00	0.00	N	2	520
6	20250502	8040	8160	8290	8030	31831	259312555	00	0.00	N	3	0
7	20250430	8040	8380	8390	8000	53818	436551220	00	0.00	N	5	-260
8	20250429	8300	8490	8490	8090	39644	327897250	00	0.00	N	5	-110
9	20250428	8410	8950	9010	8400	98312	853392660	00	0.00	N	5	-500
10	20250425	8910	8700	9780	8500	807302	7454935435	00	0.00	N	2	400
11	20250424	8510	8890	8890	8400	121440	1047785010	00	0.00	N	5	-420
12	20250423	8930	9070	10500	8800	2594111	25525789225	00	0.00	N	2	140
13	20250422	8790	8050	10540	8030	2667866	25674547340	00	0.00	N	2	680
14	20250421	8110	8430	8600	8060	19878	165318215	00	0.00	N	5	-300
15	20250418	8410	8320	8670	8270	39651	335802470	00	0.00	N	2	50
16	20250417	8360	8320	8510	8030	34807	290198045	00	0.00	N	5	-10
17	20250416	8370	8430	8990	8370	88157	767486290	00	0.00	N	5	-110
18	20250415	8480	8830	8830	8400	66984	570130080	00	0.00	N	5	-360
19	20250414	8840	7610	9400	7590	430507	3785474315	00	0.00	N	2	1350
20	20250411	7490	7270	7490	7040	21571	157473720	00	0.00	N	2	110
21	20250410	7380	7310	7470	7190	22789	167023450	00	0.00	N	2	260
22	20250409	7120	6710	7120	6690	25544	174389155	00	0.00	N	2	300
23	20250408	6820	7060	7600	6760	79579	570036060	00	0.00	N	5	-200
24	20250407	7020	7450	7450	6970	24880	176622620	00	0.00	N	5	-550
25	20250404	7570	6880	7570	6880	34503	250816055	00	0.00	N	2	420
26	20250403	7150	7020	7180	6160	39706	273118145	00	0.00	N	2	10
27	20250402	7140	7370	7530	7020	25098	180919650	00	0.00	N	5	-290
28	20250401	7430	7650	7930	7400	53903	407371010	00	0.00	N	5	-340
29	20250331	7770	7020	7940	7010	87547	657852790	00	0.00	N	2	490
30	20250328	7280	7710	7710	7280	40661	300866175	00	0.00	N	5	-500
31	20250327	7780	7920	8050	7700	27425	215417940	00	0.00	N	5	-200
32	20250326	7980	7790	7980	7770	14082	111104020	00	0.00	N	2	160
33	20250325	7820	8020	8300	7820	30888	246589345	00	0.00	N	5	-320
34	20250324	8140	7870	8210	7710	27962	225180470	00	0.00	N	2	190
35	20250321	7950	8010	8140	7770	38622	306977090	00	0.00	N	5	-150
36	20250320	8100	8300	8480	8100	26897	221998880	00	0.00	N	5	-210
37	20250319	8310	8530	8610	8210	36378	302974995	00	0.00	N	5	-300
38	20250318	8610	8710	8780	8540	25028	216381730	00	0.00	N	5	-170
39	20250317	8780	8860	8860	8610	20399	178463100	00	0.00	N	3	0
40	20250314	8780	8750	8970	8630	29385	255578225	00	0.00	N	2	70
41	20250313	8710	8630	8800	8590	28200	244685270	00	0.00	N	2	60
42	20250312	8650	8380	8780	8380	47950	414001480	00	0.00	N	2	280
43	20250311	8370	8450	8650	8150	46530	388493070	00	0.00	N	5	-410
44	20250310	8780	9050	9090	8540	57727	511188340	00	0.00	N	5	-80
45	20250307	8860	9210	9310	8820	48244	434593600	00	0.00	N	5	-530
46	20250306	9390	9170	9460	8830	69322	629921895	00	0.00	N	2	160
47	20250305	9230	9080	9430	8920	44185	400628555	00	0.00	N	2	330
48	20250304	8900	9380	9430	8740	76403	681754300	00	0.00	N	5	-540
49	20250228	9440	9860	9990	9360	79710	765856500	00	0.00	N	5	-700
50	20250227	10140	10920	10960	10140	69386	725903100	00	0.00	N	5	-680
51	20250226	10820	10660	11070	10660	40015	432563180	00	0.00	N	5	-60
52	20250225	10880	11080	11170	10750	63886	700723710	00	0.00	N	5	-120
53	20250224	11000	11000	11150	10620	110288	1198140970	00	0.00	N	5	-150
54	20250221	11150	11220	11370	11000	86389	963364630	00	0.00	N	5	-250
55	20250220	11400	11950	12050	11390	151154	1750128810	00	0.00	N	5	-360
56	20250219	11760	12190	12250	11740	232097	2758619890	00	0.00	N	5	-640
57	20250218	12400	11970	12680	11800	475011	5825240070	00	0.00	N	2	370
58	20250217	12030	11700	12070	11580	230567	2723866410	00	0.00	N	2	560
59	20250214	11470	11910	12000	11420	208066	2425866100	00	0.00	N	5	-210
60	20250213	11680	11960	12060	11550	104434	1224005490	00	0.00	N	5	-210
61	20250212	11890	11850	12590	11490	392990	4751387370	00	0.00	N	2	90
62	20250211	11800	12150	12190	11750	107559	1278418570	00	0.00	N	5	-340
63	20250210	12140	11450	12170	11250	194160	2315023230	00	0.00	N	2	530
64	20250207	11610	12180	12240	11600	172413	2032896410	00	0.00	N	5	-680
65	20250206	12290	12180	12460	12150	208499	2565714340	00	0.00	N	5	-20
66	20250205	12310	12590	12790	12160	459192	5714214290	00	0.00	N	5	-180
67	20250204	12490	11710	12870	11710	874591	10822196630	00	0.00	N	2	690
68	20250203	11800	11450	12440	11180	542176	6484762500	00	0.00	N	2	310
69	20250131	11490	10750	12280	10750	782601	9236183950	00	0.00	N	2	740
70	20250124	10750	11340	11380	10560	132174	1435782500	00	0.00	N	5	-490
71	20250123	11240	11840	11950	11240	158981	1822770960	00	0.00	N	5	-810
72	20250122	12050	11850	12510	11800	291052	3534261680	00	0.00	N	2	340
73	20250121	11710	12080	12350	11690	302405	3612274670	00	0.00	N	5	-370
74	20250120	12080	12650	13860	12030	2027882	26732946770	00	0.00	N	5	-600
75	20250117	12680	12760	12880	12170	441092	5515480790	00	0.00	N	5	-300
76	20250116	12980	12890	13270	12670	924197	11965640650	00	0.00	N	2	330
77	20250115	12650	12670	13460	12350	2162005	28129793120	00	0.00	N	5	-60
78	20250114	12710	11730	14320	11570	8398777	112064484680	00	0.00	N	2	1160
79	20250113	11550	11220	11980	11100	348001	4048222360	00	0.00	N	2	230
80	20250110	11320	11370	11870	11320	97884	1128109650	00	0.00	N	5	-230
81	20250109	11550	11440	11650	11050	144370	1629361710	00	0.00	N	3	0
82	20250108	11550	11700	12230	11520	222644	2636889120	00	0.00	N	5	-450
83	20250107	12000	11750	12000	11290	313791	3653514540	00	0.00	N	2	170
84	20250106	11830	11490	12280	11450	663122	7889194860	00	0.00	N	2	230
85	20250103	11600	10590	12270	10300	2730094	31915529050	00	0.00	N	2	1290
86	20250102	10310	9850	10350	9850	169267	1721302370	00	0.00	N	2	420
87	20241230	9890	9740	10280	9620	191982	1909456670	00	0.00	N	5	-40
88	20241227	9930	10340	11100	9900	358102	3692297920	02	0.00	N	5	-840
89	20241226	10770	11810	12250	10650	476215	5487623320	00	0.00	N	5	-1000
90	20241224	11770	12340	12910	11600	908587	11250406600	00	0.00	N	5	-650
91	20241223	12420	13420	14580	12290	3111849	41907150780	00	0.00	N	2	350
92	20241220	12070	11990	12760	11840	1256896	15480867210	00	0.00	N	2	320
93	20241219	11750	11450	12760	11310	1364255	16688995860	00	0.00	N	5	-30
94	20241218	11780	11330	13300	11130	2840073	35182855570	00	0.00	N	2	330
95	20241217	11450	11770	13170	11140	2826427	35050700100	00	0.00	N	2	100
96	20241216	11350	11300	11550	11000	514926	5817452940	00	0.00	N	2	120
97	20241213	11230	9620	11650	9550	2332603	25729371710	00	0.00	N	2	1450
98	20241212	9780	10250	10310	9660	197956	1955064980	00	0.00	N	5	-410
99	20241211	10190	9910	10500	9650	555816	5616311190	00	0.00	N	2	380
100	20241210	9810	9150	10490	9140	1087519	10842618590	00	0.00	N	2	750
101	20241209	9060	10800	11050	9060	509014	4966967480	00	0.00	N	5	-1990
102	20241206	11050	11980	12130	10300	777789	8606642610	00	0.00	N	5	-1050
103	20241205	12100	10200	12520	10200	3875616	45700576710	00	0.00	N	2	1790
104	20241204	10310	11300	11640	10270	395740	4294534290	00	0.00	N	5	-1570
105	20241203	11880	11520	12110	11310	696123	8145427510	00	0.00	N	2	100
106	20241202	11780	13050	14320	11660	3982710	53085931120	00	0.00	N	5	-820
107	20241129	12600	12750	13700	12250	1010404	13164649140	00	0.00	N	5	-180
108	20241128	12780	13550	14520	12660	5455195	74887605550	00	0.00	N	2	10
109	20241127	12770	9810	12770	9730	4364576	50782192450	00	0.00	N	1	2940
110	20241126	9830	9450	10690	8870	1054231	10563672890	00	0.00	N	2	510
111	20241125	9320	9400	10080	9290	256973	2470939830	00	0.00	N	2	250
112	20241122	9070	9570	9880	8860	200231	1880311680	00	0.00	N	5	-400
113	20241121	9470	9320	10400	9020	613276	6011572450	00	0.00	N	2	170
114	20241120	9300	10330	11300	9290	881067	9234619450	00	0.00	N	5	-710
115	20241119	10010	10820	11280	9990	642286	6910069520	00	0.00	N	5	-870
116	20241118	10880	10070	12300	9890	4592799	52000393100	00	0.00	N	2	750
117	20241115	10130	9400	11070	9290	5497397	56241531010	00	0.00	N	2	1540
118	20241114	8590	6460	8590	6460	751432	6002170520	00	0.00	N	1	1980
119	20241113	6610	6880	7060	6500	44323	297061360	00	0.00	N	5	-370
120	20241112	6980	7360	7470	6890	68113	480049750	00	0.00	N	5	-330
121	20241111	7310	7820	7820	7310	79407	591578560	00	0.00	N	5	-510
122	20241108	7820	7240	8420	7240	589319	4708549060	00	0.00	N	2	590
123	20241107	7230	7610	7610	7140	76947	557278410	00	0.00	N	5	-330
124	20241106	7560	8200	8280	7540	100052	788042730	00	0.00	N	5	-470
125	20241105	8030	8210	8400	7980	119719	977202070	00	0.00	N	5	-180
126	20241104	8210	7580	8930	7550	660569	5520929520	00	0.00	N	2	750
127	20241101	7460	7670	8090	7440	97210	751223000	00	0.00	N	5	-240
128	20241031	7700	7750	7920	7520	60393	465147710	00	0.00	N	5	-170
129	20241030	7870	8270	8420	7800	86868	696963140	00	0.00	N	5	-460
130	20241029	8330	8730	8870	8130	72547	617520290	00	0.00	N	5	-400
131	20241028	8730	8480	8740	8160	107788	912245330	00	0.00	N	2	150
132	20241025	8580	9100	9420	8570	106802	950340120	00	0.00	N	5	-470
133	20241024	9050	9260	9440	8860	113855	1030137760	00	0.00	N	5	-210
134	20241023	9260	9940	10150	9190	153974	1456820050	00	0.00	N	5	-620
135	20241022	9880	10770	10770	9880	188123	1905239130	00	0.00	N	5	-880
136	20241021	10760	11620	11750	10730	266102	2939539360	00	0.00	N	5	-790
137	20241018	11550	13090	13450	11400	1419167	18293101330	00	0.00	N	5	-1160
138	20241017	12710	12250	14300	12160	1861138	25028366710	00	0.00	N	2	350
139	20241016	12360	13550	13590	12360	336177	4333064140	00	0.00	N	5	-1350
140	20241015	13710	14210	14510	13490	338578	4682322680	00	0.00	N	5	-680
141	20241014	14390	15720	15770	14390	409658	6109154530	00	0.00	N	5	-1440
142	20241011	15830	17300	17870	15830	726657	12225256230	00	0.00	N	5	-1320
143	20241010	17150	17640	17920	16350	774010	13286214970	00	0.00	N	5	-220
144	20241008	17370	18700	19360	17220	1528915	28405098930	00	0.00	N	5	-1130
145	20241007	18500	18760	20600	18200	2754932	53739843760	00	0.00	N	5	-480
146	20241004	18980	21800	23000	18980	2570940	54535684500	00	0.00	N	5	-1820
147	20241002	20800	20450	25850	19900	6948584	160828405980	00	0.00	N	5	-1300
148	20240930	22100	23700	27450	19220	13377254	310642494630	00	0.00	N	5	-150
149	20240927	22250	18000	22250	13600	8307774	158507048750	00	0.00	N	1	5120