KissMeData/437730/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241122	6930	7110	7270	6890	338242	2390292500	00	0.00	N	5	-270
3	20241121	7200	7020	7780	6900	1316880	9768929200	00	0.00	N	2	110
4	20241120	7090	7530	7770	7060	651949	4791284560	00	0.00	N	5	-250
5	20241119	7340	7610	7690	7240	297849	2212276770	00	0.00	N	5	-250
6	20241118	7590	7070	7770	6720	700306	5255107910	00	0.00	N	2	470
7	20241115	7120	6800	7440	6520	687461	4846462550	00	0.00	N	2	160
8	20241114	6960	7450	7600	6950	444700	3225819370	00	0.00	N	5	-520
9	20241113	7480	7970	8130	7480	685236	5298758970	00	0.00	N	5	-790
10	20241112	8270	8930	9010	8270	527807	4504389500	00	0.00	N	5	-640
11	20241111	8910	10380	10380	8590	1370272	12958736580	00	0.00	N	5	-2340
12	20241108	11250	11990	12250	11070	716706	8339481550	00	0.00	N	5	-490
13	20241107	11740	11500	13200	11460	4177178	51581541740	00	0.00	N	2	240
14	20241106	11500	11510	13900	11160	5823418	74543453360	00	0.00	N	5	-250
15	20241105	11750	11930	12010	11350	1018582	11899736170	00	0.00	N	5	-550
16	20241104	12300	10550	12990	10310	11832241	139813288650	00	0.00	N	2	2100
17	20241101	10200	7700	10200	7610	3588228	35428084560	00	0.00	N	1	2350
18	20241031	7850	7600	7970	7540	22233	172331310	00	0.00	N	2	250
19	20241030	7600	7690	7690	7480	25617	192857520	00	0.00	N	2	40
20	20241029	7560	7590	7650	7440	11831	88683440	00	0.00	N	2	100
21	20241028	7460	7420	7700	7420	16609	124713830	00	0.00	N	5	-20
22	20241025	7480	7540	7710	7460	18582	140259860	00	0.00	N	5	-50
23	20241024	7530	7750	7750	7280	37706	284419190	00	0.00	N	5	-240
24	20241023	7770	7820	7930	7650	26195	202493220	00	0.00	N	5	-40
25	20241022	7810	7690	8220	7690	69523	553493910	00	0.00	N	2	10
26	20241021	7800	8450	8490	7800	92370	741877840	00	0.00	N	5	-650
27	20241018	8450	8510	8510	8190	73302	609343980	00	0.00	N	5	-150
28	20241017	8600	9730	9730	8490	369053	3293254040	01	-66.64	N	5	-390
29	20241016	8990	8339	9073	8339	816428	7198175700	00	0.00	N	2	667
30	20241015	8322	8472	8673	8272	238982	2015395800	00	0.00	N	5	-216
31	20241014	8539	8556	8606	8272	193287	1629724600	00	0.00	N	2	50
32	20241011	8489	8406	8623	8389	215884	1844000500	00	0.00	N	2	16
33	20241010	8472	8673	8673	8422	168654	1441862250	00	0.00	N	5	-133
34	20241008	8606	8623	8673	8422	190307	1622737450	00	0.00	N	5	-50
35	20241007	8656	8489	8656	8372	338124	2890889250	00	0.00	N	2	266
36	20241004	8389	8406	8489	8172	490444	4095893350	00	0.00	N	2	66
37	20241002	8322	7822	9507	7755	3483675	30740300250	00	0.00	N	2	433
38	20240930	7889	8005	8072	7839	110989	883398150	00	0.00	N	5	-50
39	20240927	7939	7855	8206	7805	219901	1764102750	00	0.00	N	2	83
40	20240926	7855	7755	7872	7622	78403	607870300	00	0.00	N	2	100
41	20240925	7755	7822	7989	7689	134968	1057126100	00	0.00	N	3	0
42	20240924	7755	7722	7989	7639	179686	1405500400	00	0.00	N	2	100
43	20240923	7655	7338	7805	7222	169053	1279789450	00	0.00	N	2	266
44	20240920	7388	7438	7622	7372	42331	314347550	00	0.00	N	3	0
45	20240919	7388	7388	7472	7222	29614	217072400	00	0.00	N	3	0
46	20240913	7388	7388	7538	7338	43080	320029400	00	0.00	N	3	0
47	20240912	7388	7105	7455	7105	61859	452201150	00	0.00	N	2	216
48	20240911	7171	7238	7305	7105	55443	398416050	00	0.00	N	5	-66
49	20240910	7238	7105	7472	7021	159187	1156713600	00	0.00	N	2	133
50	20240909	7105	7088	7138	6905	33338	234225750	00	0.00	N	5	-16
51	20240906	7121	7121	7205	6888	54142	381836500	00	0.00	N	3	0
52	20240905	7121	7505	7505	7121	70708	512800300	00	0.00	N	5	-333
53	20240904	7455	7655	7739	7372	103644	782339050	00	0.00	N	5	-400
54	20240903	7855	7872	8005	7739	140673	1112131100	00	0.00	N	5	-16
55	20240902	7872	7922	7955	7622	91908	716350000	00	0.00	N	3	0
56	20240830	7872	7672	7989	7572	151645	1191517650	00	0.00	N	2	266
57	20240829	7605	7605	7672	7422	63112	474971850	00	0.00	N	3	0
58	20240828	7605	7472	7655	7322	78067	584527550	00	0.00	N	2	183
59	20240827	7422	7238	7438	7138	29219	211448550	00	0.00	N	2	183
60	20240826	7238	7388	7455	7171	56759	412854850	00	0.00	N	5	-133
61	20240823	7372	7355	7505	7355	47220	349870400	00	0.00	N	5	-33
62	20240822	7405	7555	7622	7405	30106	224782400	00	0.00	N	5	-50
63	20240821	7455	7505	7605	7388	52658	392817850	00	0.00	N	5	-150
64	20240820	7605	7472	7872	7338	112416	850369800	00	0.00	N	2	233
65	20240819	7372	7472	7522	7305	77270	570652200	00	0.00	N	5	-150
66	20240816	7522	7588	7622	7355	87019	648885600	00	0.00	N	2	33
67	20240814	7488	7639	8106	7472	494056	3853775100	00	0.00	N	2	166
68	20240813	7322	7305	7772	7255	99211	741060400	00	0.00	N	5	-83
69	20240812	7405	7105	7772	6988	282474	2111376200	00	0.00	N	2	483
70	20240809	6921	6418	6971	6418	152595	1039187430	00	0.00	N	2	563
71	20240808	6358	6621	6621	6358	59715	388313330	00	0.00	N	5	-330
72	20240807	6688	6371	6788	6221	205263	1329470320	00	0.00	N	2	250
73	20240806	6438	6137	6504	6137	112632	715017120	00	0.00	N	2	313
74	20240805	6124	6788	6838	5987	228631	1457518050	00	0.00	N	5	-863
75	20240802	6988	7388	7388	6938	233910	1656522550	00	0.00	N	5	-550
76	20240801	7538	7422	7605	7422	47412	356708850	00	0.00	N	2	50
77	20240731	7488	7488	7505	7305	97721	719483100	00	0.00	N	3	0
78	20240730	7488	7789	7839	7488	113300	858173000	00	0.00	N	5	-266
79	20240729	7755	7972	8005	7722	82831	645887500	00	0.00	N	5	-216
80	20240726	7972	7755	8189	7689	121994	967751100	00	0.00	N	2	200
81	20240725	7772	7922	7922	7588	150266	1158919450	00	0.00	N	5	-266
82	20240724	8039	8206	8289	7955	111544	906262250	00	0.00	N	5	-100
83	20240723	8139	7955	8639	7955	380414	3179676600	00	0.00	N	2	166
84	20240722	7972	8322	8322	7872	131359	1056863950	00	0.00	N	5	-383
85	20240719	8356	7488	8639	7455	936120	7688016850	00	0.00	N	2	800
86	20240718	7555	7689	7789	7505	127675	965690400	00	0.00	N	5	-250
87	20240717	7805	7855	7905	7672	110743	862844400	00	0.00	N	3	0
88	20240716	7805	8055	8089	7805	128574	1014737400	00	0.00	N	5	-233
89	20240715	8039	8189	8222	8005	105074	845293150	00	0.00	N	5	-150
90	20240712	8189	8072	8439	8072	120873	998489600	00	0.00	N	2	50
91	20240711	8139	8239	8539	8106	117416	966354500	00	0.00	N	5	-100
92	20240710	8239	8272	8289	8072	46351	379502750	00	0.00	N	5	-33
93	20240709	24800	24900	24900	24500	21277	524761250	00	0.00	N	2	50
94	20240708	24750	24250	24800	24100	22444	550652450	00	0.00	N	2	600
95	20240705	24150	24250	25000	24050	31896	779654650	00	0.00	N	5	-100
96	20240704	24250	24400	24750	24200	30057	733377450	00	0.00	N	2	50
97	20240703	24200	24550	24700	24200	34248	834417050	00	0.00	N	5	-500
98	20240702	24700	26000	26100	24550	83097	2076402250	00	0.00	N	5	-1300
99	20240701	26000	26000	26050	25750	21715	562471250	00	0.00	N	2	50
100	20240628	25950	25800	26050	25250	50017	1277329200	00	0.00	N	2	150
101	20240627	25800	26550	26600	25650	31801	824580100	00	0.00	N	5	-700
102	20240626	26500	25200	27050	25100	99682	2618382600	00	0.00	N	2	1300
103	20240625	25200	25450	25500	24800	39319	990866500	00	0.00	N	5	-100
104	20240624	25300	25300	25550	24950	52036	1315691050	00	0.00	N	2	250
105	20240621	25050	26000	26400	25000	199107	5075497500	00	0.00	N	5	-1800
106	20240620	26850	27200	27250	26750	49537	1332436250	00	0.00	N	5	-500
107	20240619	27350	27950	27950	27300	50821	1397053150	00	0.00	N	5	-450
108	20240618	27800	29200	29500	27800	162199	4624212650	00	0.00	N	3	0
109	20240617	27800	28100	28300	27700	44971	1255093850	00	0.00	N	5	-400
110	20240614	28200	29700	29700	28000	97603	2769242050	00	0.00	N	5	-1250
111	20240613	29450	29850	30050	29400	50404	1492657850	00	0.00	N	5	-300
112	20240612	29750	29900	30450	29700	45482	1360888600	00	0.00	N	5	-150
113	20240611	29900	30500	30550	29800	175739	5116490130	00	0.00	N	5	-650
114	20240610	30550	29600	30700	29600	50414	1525315600	00	0.00	N	2	850
115	20240607	29700	29300	29800	29000	49062	1442769950	00	0.00	N	2	600
116	20240605	29100	29700	30050	29000	40649	1191071400	00	0.00	N	2	100
117	20240604	29000	29800	29900	28900	48649	1415328750	00	0.00	N	5	-800
118	20240603	29800	29250	30250	29250	36826	1095725850	00	0.00	N	2	650
119	20240531	29150	29000	29500	28950	39519	1154038900	00	0.00	N	2	250
120	20240530	28900	30050	30300	28900	72698	2137998100	00	0.00	N	5	-1200
121	20240529	30100	30950	30950	30050	68866	2094693650	00	0.00	N	5	-950
122	20240528	31050	31550	31800	31050	40580	1271194100	00	0.00	N	5	-450
123	20240527	31500	30800	31600	30550	57113	1775485800	00	0.00	N	2	700
124	20240524	30800	30950	31600	30800	60769	1887201800	00	0.00	N	5	-500
125	20240523	31300	31700	31850	31000	70176	2204020750	00	0.00	N	5	-650
126	20240522	31950	31200	35100	30700	445475	14706678400	00	0.00	N	2	800
127	20240521	31150	32450	32450	30950	110499	3460616300	00	0.00	N	5	-1400
128	20240520	32550	34000	34850	32550	212397	7184259550	00	0.00	N	5	-900
129	20240517	33450	33400	34550	32400	131381	4404697300	00	0.00	N	5	-250
130	20240516	33700	33150	34350	32950	327911	10747504900	00	0.00	N	2	800
131	20240514	32900	33300	33300	32200	71316	2321018900	00	0.00	N	5	-150
132	20240513	33050	32700	33400	31900	83327	2721182950	00	0.00	N	2	600
133	20240510	32450	31700	33000	31650	121152	3922643850	00	0.00	N	2	1150
134	20240509	31300	31150	32800	31000	109625	3500803650	00	0.00	N	2	500
135	20240508	30800	31450	31450	30300	61992	1900841100	00	0.00	N	5	-450
136	20240507	31250	31650	31900	31200	62010	1947601650	00	0.00	N	5	-550
137	20240503	31800	32550	32550	31800	67676	2167226850	00	0.00	N	5	-450
138	20240502	32250	32200	32650	31650	76309	2453509850	00	0.00	N	2	150
139	20240430	32100	32800	32900	32100	84671	2750092000	00	0.00	N	5	-400
140	20240429	32500	33100	33300	32200	170814	5557261100	00	0.00	N	5	-1000
141	20240426	33500	34800	35050	33500	277993	9485940500	00	0.00	N	5	-2950
142	20240425	36450	32500	36450	32400	531516	18484646550	00	0.00	N	2	3950
143	20240424	32500	33050	33250	32300	73871	2409893600	00	0.00	N	5	-200
144	20240423	32700	31800	33350	31800	250594	7869683050	00	0.00	N	2	1000
145	20240422	31700	31350	32600	31350	95572	3042299800	00	0.00	N	5	-1200
146	20240419	32900	34850	34850	32750	67239	2245719350	00	0.00	N	5	-1950
147	20240418	34850	34600	35050	34000	60628	2097077550	00	0.00	N	2	450
148	20240417	34400	33100	34800	32700	100753	3417724800	00	0.00	N	2	1050
149	20240416	33350	33600	34950	33100	102979	3473667650	00	0.00	N	2	50
150	20240415	33300	35000	35500	33300	90667	3095846200	00	0.00	N	5	-2350
151	20240412	35650	35650	37750	35400	120049	4348681400	00	0.00	N	2	250
152	20240411	35400	36200	36200	34850	71635	2533483650	00	0.00	N	5	-1100
153	20240409	36500	39100	39250	36500	138755	5204176550	00	0.00	N	5	-2450
154	20240408	38950	38850	41950	38400	419157	16843119150	00	0.00	N	2	650
155	20240405	38300	39700	41500	38300	207501	8169015800	00	0.00	N	5	-2250
156	20240404	40550	42650	43150	40550	210388	8746185300	00	0.00	N	5	-2100
157	20240403	42650	43750	44950	42650	341619	14913634250	00	0.00	N	5	-650
158	20240402	43300	43350	45000	43050	312060	13749534000	00	0.00	N	5	-450
159	20240401	43750	43900	48550	42650	1374878	63503402450	00	0.00	N	5	-550
160	20240329	44300	45000	45850	43750	376045	16719460900	00	0.00	N	5	-1050
161	20240328	45350	47000	47900	45250	436314	20152533000	00	0.00	N	2	50
162	20240327	45300	46200	51000	45200	1460211	70634450700	00	0.00	N	5	-1800
163	20240326	47100	48800	49500	45100	833363	38692039050	00	0.00	N	5	-1100
164	20240325	48200	50900	52400	47850	1096809	54752100450	00	0.00	N	5	-3200
165	20240322	51400	45200	57500	44800	7963053	417293137600	00	0.00	N	2	4400
166	20240321	47000	67000	69400	45150	8348134	465163939650	00	0.00	N	2	17000