KissMeData/199480/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250228	5500	5770	5850	5500	381688	2152396110	00	0.00	N	5	-440
3	20250227	5940	5840	6250	5650	2071968	12439483290	00	0.00	N	2	200
4	20250226	5740	6100	6610	5710	2339175	14476441450	00	0.00	N	2	20
5	20250225	5720	5700	6190	5650	2101257	12347039460	00	0.00	N	5	-180
6	20250224	5900	5140	6380	5120	8228712	49082571340	00	0.00	N	2	750
7	20250221	5150	5150	5220	5140	70443	364040620	00	0.00	N	5	-40
8	20250220	5190	5200	5320	5110	148174	773235190	00	0.00	N	2	30
9	20250219	5160	5130	5250	5130	85793	444545480	00	0.00	N	5	-30
10	20250218	5190	5200	5230	5160	53675	278493900	00	0.00	N	5	-20
11	20250217	5210	5080	5210	5050	74477	382821010	00	0.00	N	2	100
12	20250214	5110	5190	5260	5100	125782	647895580	00	0.00	N	5	-60
13	20250213	5170	5160	5270	5130	119262	620447820	00	0.00	N	3	0
14	20250212	5170	5270	5970	5120	1276822	7131571800	00	0.00	N	5	-100
15	20250211	5270	5320	5330	5230	87273	460488750	00	0.00	N	5	-50
16	20250210	5320	5410	5420	5210	90207	483024140	00	0.00	N	2	30
17	20250207	5290	5410	5450	5250	129589	694352660	00	0.00	N	5	-130
18	20250206	5420	5500	5500	5380	127735	692268880	00	0.00	N	5	-100
19	20250205	5520	5340	5870	5320	666025	3710006280	00	0.00	N	2	140
20	20250204	5380	5420	5540	5310	152421	825902070	00	0.00	N	5	-30
21	20250203	5410	5590	5640	5300	174561	942220990	00	0.00	N	5	-250
22	20250131	5660	5700	5810	5600	155082	879111050	00	0.00	N	5	-90
23	20250124	5750	5920	6280	5750	671162	4053670590	00	0.00	N	5	-140
24	20250123	5890	6390	6390	5850	589905	3548518890	00	0.00	N	5	-520
25	20250122	6410	6510	6610	6350	279621	1810785390	00	0.00	N	5	-160
26	20250121	6570	6720	6850	6470	476057	3156277640	00	0.00	N	5	-150
27	20250120	6720	6600	7320	6400	3160130	21944387480	00	0.00	N	2	260
28	20250117	6460	6780	7020	6440	883407	5931819560	00	0.00	N	5	-300
29	20250116	6760	6590	7430	6510	6480543	45239620510	00	0.00	N	5	-280
30	20250115	7040	5820	7320	5550	3455125	23524869910	00	0.00	N	2	1280
31	20250114	5760	5670	5900	5670	119434	689284530	00	0.00	N	2	30
32	20250113	5730	5900	5970	5700	145543	843002630	00	0.00	N	5	-280
33	20250110	6010	6100	6110	5880	101955	610386220	00	0.00	N	3	0
34	20250109	6010	5920	6150	5760	193396	1143689850	00	0.00	N	3	0
35	20250108	6010	6350	6390	5940	406777	2471096750	00	0.00	N	5	-400
36	20250107	6410	6450	6600	6400	144752	939138940	00	0.00	N	5	-60
37	20250106	6470	6820	6850	6440	329200	2170891680	00	0.00	N	5	-490
38	20250103	6960	6740	7040	6540	345108	2363062880	00	0.00	N	2	220
39	20250102	6740	6600	6760	6350	313007	2061015890	00	0.00	N	2	250
40	20241230	6490	6400	6650	6300	266785	1724609270	00	0.00	N	5	-170
41	20241227	6660	6640	7140	6420	691151	4722909450	00	0.00	N	5	-80
42	20241226	6740	6940	7240	6650	600088	4150203490	00	0.00	N	5	-360
43	20241224	7100	6850	7350	6260	959188	6547992810	00	0.00	N	2	260
44	20241223	6840	6750	7350	6750	877278	6198506340	00	0.00	N	2	20
45	20241220	6820	7400	7800	6390	1688432	12058948900	00	0.00	N	5	-1480
46	20241219	8300	8500	8560	7910	3215728	26303579240	00	0.00	N	2	410
47	20241218	7890	8580	9040	7710	6267993	52608089640	00	0.00	N	5	-460
48	20241217	8350	9420	9420	7860	14622904	130213303110	00	0.00	N	2	1100
49	20241216	7250	7250	7250	7250	495519	3592496050	00	0.00	N	1	1670
50	20241213	5580	4730	5580	4730	849076	4700034625	00	0.00	N	2	740
51	20241212	4840	4935	4935	4750	83053	401587960	00	0.00	N	5	-60
52	20241211	4900	4475	4900	4475	212906	1011342125	00	0.00	N	2	425
53	20241210	4475	4100	4510	4100	201581	886669260	00	0.00	N	2	350
54	20241209	4125	4600	4695	4105	297786	1300349445	00	0.00	N	5	-675
55	20241206	4800	5070	5150	4755	244072	1197543780	00	0.00	N	5	-340
56	20241205	5140	5300	5300	5080	158130	816846680	00	0.00	N	5	-150
57	20241204	5290	5350	5480	5240	168334	897347470	00	0.00	N	5	-280
58	20241203	5570	5310	5570	5300	129840	703227950	00	0.00	N	2	250
59	20241202	5320	5990	6070	5320	530637	3027800580	00	0.00	N	5	-280
60	20241129	5600	5740	5750	5430	335808	1888959950	00	0.00	N	5	-110
61	20241128	5710	5990	5990	5690	260017	1510214940	00	0.00	N	5	-190
62	20241127	5900	5710	5950	5600	364989	2114087810	00	0.00	N	2	110
63	20241126	5790	5720	5820	5590	317907	1815111820	00	0.00	N	2	110
64	20241125	5680	5480	6230	5450	2853886	16883772810	00	0.00	N	2	440
65	20241122	5240	5460	5530	5230	269703	1440933240	00	0.00	N	5	-230
66	20241121	5470	5720	5840	5470	371754	2076347630	00	0.00	N	5	-300
67	20241120	5770	5900	6000	5760	183031	1069884490	00	0.00	N	5	-130
68	20241119	5900	6090	6380	5760	688345	4198451430	00	0.00	N	5	-120
69	20241118	6020	5860	6210	5810	202271	1219764640	00	0.00	N	2	70
70	20241115	5950	6150	6180	5610	493755	2902424480	00	0.00	N	5	-130
71	20241114	6080	6590	6900	6080	588456	3821115580	00	0.00	N	5	-660
72	20241113	6740	7280	8000	6700	2904908	21892534790	00	0.00	N	5	-680
73	20241112	7420	7320	8540	6870	9080886	71428294150	00	0.00	N	2	100
74	20241111	7320	6420	7800	6290	4917461	36004845790	00	0.00	N	2	1040
75	20241108	6280	6170	6540	6110	166426	1054794820	00	0.00	N	2	170
76	20241107	6110	6240	6370	6070	183320	1129949700	00	0.00	N	5	-260
77	20241106	6370	6510	6680	6330	341920	2233463500	00	0.00	N	5	-110
78	20241105	6480	6610	6640	6470	103925	679364720	00	0.00	N	5	-130
79	20241104	6610	6400	6640	6380	133992	875655840	00	0.00	N	2	110
80	20241101	6500	6750	6790	6400	299139	1970266030	00	0.00	N	5	-400
81	20241031	6900	7150	7250	6900	353638	2471464070	00	0.00	N	5	-410
82	20241030	7310	7430	7940	7310	899364	6879209510	00	0.00	N	5	-130
83	20241029	7440	7150	7830	7040	2035428	15272862880	00	0.00	N	2	330
84	20241028	7110	7700	7950	7110	684461	5164409130	00	0.00	N	5	-240
85	20241025	7350	7470	7600	7210	213313	1574498620	00	0.00	N	5	-180
86	20241024	7530	7580	7810	7310	244767	1843062870	00	0.00	N	5	-50
87	20241023	7580	7720	8210	7580	391935	3073189100	00	0.00	N	5	-160
88	20241022	7740	8100	8240	7730	466950	3699004610	00	0.00	N	5	-520
89	20241021	8260	9030	9190	8250	832767	7292720620	00	0.00	N	5	-940
90	20241018	9200	8980	9390	8880	1173374	10659695900	00	0.00	N	3	0
91	20241017	9200	8970	10210	8840	4687539	45254803580	00	0.00	N	2	170
92	20241016	9030	9300	9850	8910	1031772	9717844540	00	0.00	N	5	-400
93	20241015	9430	10020	10110	9240	923222	8949691110	00	0.00	N	5	-800
94	20241014	10230	9810	10310	9750	1318857	13266184350	00	0.00	N	2	120
95	20241011	10110	10110	10580	9850	1692971	17254678970	00	0.00	N	5	-250
96	20241010	10360	10740	11500	10360	8351730	90727150470	00	0.00	N	5	-140
97	20241008	10500	10450	11270	9970	7113024	76204229280	00	0.00	N	5	-140
98	20241007	10640	10720	11310	10200	9980688	107501594640	00	0.00	N	2	20
99	20241004	10620	8670	11190	8410	15577504	158913937340	00	0.00	N	2	1770
100	20241002	8850	8970	9960	8850	4773892	45206494800	00	0.00	N	5	-380
101	20240930	9230	8760	10400	8650	15001422	144894548440	00	0.00	N	2	1160
102	20240927	8070	7390	8120	7240	2139960	17093486970	00	0.00	N	2	710
103	20240926	7360	7310	7450	7230	469315	3441560710	00	0.00	N	5	-60
104	20240925	7420	7070	8190	7030	3051054	23412229520	00	0.00	N	2	350
105	20240924	7070	6930	7850	6930	1922074	14341717890	00	0.00	N	2	300
106	20240923	6770	7090	7100	6760	236862	1623937590	00	0.00	N	5	-240
107	20240920	7010	7210	7250	7010	219876	1564526840	00	0.00	N	5	-130
108	20240919	7140	7220	7270	7050	154484	1101002410	00	0.00	N	5	-30
109	20240913	7170	7480	8070	7170	1371377	10424171040	00	0.00	N	2	100
110	20240912	7070	7050	7280	7050	292418	2085345890	00	0.00	N	2	90
111	20240911	6980	7620	7760	6980	524367	3863137190	00	0.00	N	5	-640
112	20240910	7620	7730	8530	7610	1509743	12233983340	00	0.00	N	5	-180
113	20240909	7800	7900	8020	7770	458618	3604225930	00	0.00	N	5	-420
114	20240906	8220	9110	9120	8210	788778	6675345800	00	0.00	N	5	-680
115	20240905	8900	9600	11090	8650	7958655	80041407350	00	0.00	N	5	-600
116	20240904	9500	10370	10840	9360	3383224	34647403220	00	0.00	N	5	-1340
117	20240903	10840	10520	11960	10130	19236670	215037880200	00	0.00	N	2	1270
118	20240902	9570	8160	10060	8090	3941728	36977403000	00	0.00	N	2	1550
119	20240830	8020	8130	8160	7970	244793	1970555670	00	0.00	N	5	-10
120	20240829	8030	8640	8650	8000	428012	3524580150	00	0.00	N	5	-440
121	20240828	8470	8900	9150	8450	593095	5196506800	00	0.00	N	5	-530
122	20240827	9000	8620	9660	8590	2253097	20588453000	00	0.00	N	2	390
123	20240826	8610	8880	8890	8590	377758	3289085630	00	0.00	N	5	-150
124	20240823	8760	9150	9270	8750	575039	5152484040	00	0.00	N	5	-360
125	20240822	9120	9430	9640	9030	993508	9212826400	00	0.00	N	5	-310
126	20240821	9430	9660	10190	9360	1516020	14737504160	00	0.00	N	5	-270
127	20240820	9700	10030	10690	9660	1615793	16261058950	00	0.00	N	5	-370
128	20240819	10070	11200	11260	10050	1914374	20110775640	00	0.00	N	5	-1440
129	20240816	11510	12210	12430	11330	2426408	28439001550	00	0.00	N	5	-830
130	20240814	12340	13340	13750	12270	6854153	89048867180	00	0.00	N	5	-460
131	20240813	12800	15010	15180	12250	10468307	141606894970	00	0.00	N	5	-2950
132	20240812	15750	15990	19800	14320	38800120	666077573360	00	0.00	N	5	-250