KissMeData/381620/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250213	14700	11910	15350	11400	3925231	55098604810	00	0.00	N	2	2590
3	20250212	12110	10600	13470	10170	1707610	21340941310	00	0.00	N	2	1540
4	20250211	10570	11190	11200	10500	130665	1428008070	00	0.00	N	5	-180
5	20250210	10750	10330	11300	10120	255208	2714651190	00	0.00	N	2	750
6	20250207	10000	9420	10000	9410	77350	758456330	00	0.00	N	2	600
7	20250206	9400	9780	9780	9400	35674	338857490	00	0.00	N	5	-200
8	20250205	9600	8750	9690	8750	85994	802156210	00	0.00	N	2	850
9	20250204	8750	8700	8990	8690	33763	296994170	00	0.00	N	2	50
10	20250203	8700	8580	8910	8560	35260	307795140	00	0.00	N	5	-220
11	20250131	8920	9300	9300	8820	65127	584204120	00	0.00	N	5	-450
12	20250124	9370	10890	10890	9160	233023	2284442960	01	-66.66	N	5	-500
13	20250123	9870	9920	10103	9836	296227	2952710750	00	0.00	N	5	-83
14	20250122	9953	10086	10086	9870	118492	1178387800	00	0.00	N	2	50
15	20250121	9903	9970	10053	9819	128026	1268227750	00	0.00	N	5	-66
16	20250120	9970	10070	10120	9870	108326	1081838650	00	0.00	N	5	-66
17	20250117	10036	10520	10536	10003	280657	2842342450	00	0.00	N	5	-400
18	20250116	10436	10220	10436	10120	207718	2132339000	00	0.00	N	2	316
19	20250115	10120	10170	10236	10086	194139	1970895500	00	0.00	N	5	-33
20	20250114	10153	10153	10303	10103	179405	1828658600	00	0.00	N	2	83
21	20250113	10070	10270	10370	10070	320249	3271933300	00	0.00	N	5	-200
22	20250110	10270	9753	10270	9569	507212	5061445150	00	0.00	N	2	566
23	20250109	9703	9553	9819	9519	360979	3485257100	00	0.00	N	2	116
24	20250108	9586	9653	9769	9453	410543	3947071650	00	0.00	N	5	-216
25	20250107	9803	9169	11287	8852	3188249	33265510900	00	0.00	N	2	716
26	20250106	9086	8903	9103	8736	591808	5287988250	00	0.00	N	2	550
27	20250103	8536	8552	8636	8336	252802	2149595100	00	0.00	N	2	33
28	20250102	8502	7869	9169	7869	851064	7286106150	00	0.00	N	2	883
29	20241230	7619	7285	7652	7169	54689	409978300	00	0.00	N	2	216
30	20241227	7402	7569	7819	7269	84415	629445100	02	0.00	N	5	-183
31	20241226	7585	7902	8136	7585	83332	644184150	00	0.00	N	5	-316
32	20241224	7902	8002	8186	7752	61881	490236750	00	0.00	N	3	0
33	20241223	7902	7702	8086	7702	72725	578980100	00	0.00	N	2	250
34	20241220	7652	7902	7952	7569	82724	638132300	00	0.00	N	5	-300
35	20241219	7952	8286	8369	7936	97272	789445000	00	0.00	N	5	-516
36	20241218	8469	8586	8686	8302	116444	984679300	00	0.00	N	5	-100
37	20241217	8569	8202	8602	7952	132783	1097951500	00	0.00	N	2	416
38	20241216	8152	8086	8236	7986	80270	651532000	00	0.00	N	2	100
39	20241213	8052	8036	8152	7952	61971	497954700	00	0.00	N	5	-100
40	20241212	8152	8152	8236	7885	98138	789142200	00	0.00	N	5	-100
41	20241211	8252	7552	8336	7552	174747	1406651700	00	0.00	N	2	550
42	20241210	7702	7385	7785	7352	58309	446423450	00	0.00	N	2	383
43	20241209	7319	8086	8119	7319	126305	968352550	00	0.00	N	5	-850
44	20241206	8169	8286	8302	7702	144209	1149338600	00	0.00	N	5	-116
45	20241205	8286	8386	8602	8102	85681	714082850	00	0.00	N	2	50
46	20241204	8236	8169	8619	8052	123333	1030969450	00	0.00	N	5	-300
47	20241203	8536	8402	8836	8352	124328	1065989800	00	0.00	N	2	16
48	20241202	8519	8786	8886	8519	248816	2168002550	00	0.00	N	5	-66
49	20241129	8586	8236	8802	8136	428951	3640121350	00	0.00	N	2	450
50	20241128	8136	7885	8236	7802	97302	777771550	00	0.00	N	2	266
51	20241127	7869	8052	8052	7769	83530	658691700	00	0.00	N	5	-150
52	20241126	8019	8336	8402	8002	91328	743113600	00	0.00	N	5	-316
53	20241125	8336	8036	8469	8036	129121	1070514700	00	0.00	N	2	366
54	20241122	7969	7869	8119	7852	75322	602940950	00	0.00	N	2	116
55	20241121	7852	7952	8019	7835	99578	786154900	00	0.00	N	5	-166
56	20241120	8019	7919	8036	7835	52014	412865450	00	0.00	N	2	116
57	20241119	7902	7702	8052	7669	91532	723989100	00	0.00	N	2	183
58	20241118	7719	7469	7819	7469	121986	941447850	00	0.00	N	2	250
59	20241115	7469	7502	7685	7319	157437	1183508050	00	0.00	N	5	-33
60	20241114	7502	7835	7969	7485	177375	1371635350	00	0.00	N	5	-333
61	20241113	7835	8536	9003	7835	684230	5661571900	00	0.00	N	5	-866
62	20241112	8702	8486	8802	7986	392285	3323629050	00	0.00	N	2	283
63	20241111	8419	8336	8536	7969	250979	2066707650	00	0.00	N	2	116
64	20241108	8302	8953	9053	8069	538974	4554577150	00	0.00	N	5	-583
65	20241107	8886	9136	9503	8836	315166	2901890000	00	0.00	N	5	-250
66	20241106	9136	8719	9153	8302	456649	4011847900	00	0.00	N	2	433
67	20241105	8702	8936	9003	8686	212391	1861559050	00	0.00	N	5	-316
68	20241104	9019	9286	9419	9019	380538	3495502700	00	0.00	N	5	-233
69	20241101	9253	9103	9486	8986	298504	2757541050	00	0.00	N	5	-16
70	20241031	9269	9036	10336	8919	1684029	16034673750	00	0.00	N	2	116
71	20241030	9153	9219	9419	9086	272388	2515742750	00	0.00	N	5	-83
72	20241029	9236	9286	10553	9003	1686653	16420581950	00	0.00	N	5	-33
73	20241028	9269	9003	9386	8786	258383	2371412600	00	0.00	N	2	233
74	20241025	9036	9053	9419	8486	484252	4305704750	00	0.00	N	5	-16
75	20241024	9053	8769	9436	8469	722497	6538933250	00	0.00	N	2	233
76	20241023	8819	8802	9086	8536	432039	3801006450	00	0.00	N	2	133
77	20241022	8686	9503	9536	8686	585558	5260054900	00	0.00	N	5	-816
78	20241021	9503	9769	9870	9353	610248	5803693600	00	0.00	N	5	-416
79	20241018	9920	10570	10670	9920	665798	6741803800	00	0.00	N	5	-600
80	20241017	10520	10670	11170	10436	1386443	14862569850	00	0.00	N	2	66
81	20241016	10453	10453	11053	10303	877752	9279079250	00	0.00	N	5	-316
82	20241015	32300	34600	34750	32200	298202	9875739550	00	0.00	N	5	-1750
83	20241014	34050	33850	34650	33450	258216	8782841800	00	0.00	N	2	150
84	20241011	33900	37250	38150	33800	500408	17651331200	00	0.00	N	5	-3300
85	20241010	37200	40250	40450	37200	397290	15300558700	00	0.00	N	5	-2900
86	20241008	40100	40900	43500	40050	979063	41011429500	00	0.00	N	5	-1300
87	20241007	41400	41700	43350	40950	1005079	42176135450	00	0.00	N	2	200
88	20241004	41200	41200	43000	40050	698963	29050598900	00	0.00	N	5	-450
89	20241002	41650	43050	48100	41300	3258146	145628004150	00	0.00	N	5	-4350
90	20240930	46000	59000	64200	44200	10392195	570218060150	00	0.00	N	2	6000