KissMeData/212710/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250714	8800	8960	9010	8770	54039	478832890	00	0.00	N	5	-160
3	20250711	8960	8820	9050	8760	95240	845061730	00	0.00	N	2	200
4	20250710	8760	8910	8980	8750	109125	964781090	00	0.00	N	5	-80
5	20250709	8840	9030	9100	8750	105280	930846960	00	0.00	N	5	-190
6	20250708	9030	8990	9180	8810	66332	598094920	00	0.00	N	2	160
7	20250707	8870	9050	9190	8750	99152	894266650	00	0.00	N	5	-170
8	20250704	9040	9370	9370	9020	104382	950301735	00	0.00	N	5	-230
9	20250703	9270	9210	9340	9120	53322	493196595	00	0.00	N	2	90
10	20250702	9180	9310	9400	9060	86624	796257445	00	0.00	N	5	-220
11	20250701	9400	9410	9490	9340	54470	511698655	00	0.00	N	3	0
12	20250630	9400	9480	9670	9210	66258	623477805	00	0.00	N	5	-70
13	20250627	9470	10050	10050	9430	86542	839217495	00	0.00	N	5	-530
14	20250626	10000	10300	10300	9770	92892	928413525	00	0.00	N	5	-230
15	20250625	10230	10140	10800	10100	282437	2920772265	00	0.00	N	2	140
16	20250624	10090	9110	10200	9110	396333	3876145535	00	0.00	N	2	1050
17	20250623	9040	9160	9340	8920	124020	1124756735	00	0.00	N	5	-370
18	20250620	9410	9390	9570	9250	93727	878559195	00	0.00	N	3	0
19	20250619	9410	9520	9740	9350	78671	745480005	00	0.00	N	5	-180
20	20250618	9590	9540	9630	9360	74923	709085320	00	0.00	N	5	-10
21	20250617	9600	9260	10030	9180	226711	2193839040	00	0.00	N	2	370
22	20250616	9230	9210	9270	9040	71161	650481410	00	0.00	N	5	-50
23	20250613	9280	9870	9870	9210	177021	1656465330	00	0.00	N	5	-460
24	20250612	9740	9920	9920	9660	71319	697451580	00	0.00	N	5	-120
25	20250611	9860	9680	9960	9680	112257	1101096315	00	0.00	N	2	230
26	20250610	9630	9970	9970	9570	91991	889575025	00	0.00	N	5	-190
27	20250609	9820	9990	9990	9630	96178	939419210	00	0.00	N	2	20
28	20250605	9800	9380	10150	9300	250499	2466425070	00	0.00	N	2	420
29	20250604	9380	9230	9520	9180	114387	1071912745	00	0.00	N	2	360
30	20250602	9020	9170	9240	9000	82607	749207855	00	0.00	N	5	-180
31	20250530	9200	9550	9550	9130	84519	783425905	00	0.00	N	5	-220
32	20250529	9420	9670	9690	9340	92049	868805115	00	0.00	N	5	-80
33	20250528	9500	9570	9870	9480	114981	1107594870	00	0.00	N	2	20
34	20250527	9480	9600	9620	9385	97936	928811575	00	0.00	N	5	-150
35	20250526	9630	9100	10460	9020	806272	8044706140	00	0.00	N	2	610
36	20250523	9020	9160	9250	8980	92129	834591985	00	0.00	N	5	-130
37	20250522	9150	9350	9400	9120	119151	1096158560	00	0.00	N	5	-330
38	20250521	9480	9270	9530	9270	90408	847751270	00	0.00	N	2	250
39	20250520	9230	9610	9870	9230	173663	1652161140	00	0.00	N	5	-320
40	20250519	9550	10100	10100	9530	199690	1932143280	00	0.00	N	5	-580
41	20250516	10130	10600	10750	10010	239887	2460590520	00	0.00	N	5	-400
42	20250515	10530	10920	11540	10510	767196	8456284880	00	0.00	N	5	-380
43	20250514	10910	11050	11440	10830	820613	9083537325	00	0.00	N	2	180
44	20250513	10730	11190	11450	10660	941944	10422297950	00	0.00	N	5	-170
45	20250512	10900	9760	11870	9620	4516953	49969661755	00	0.00	N	2	1250
46	20250509	9650	10020	10150	9630	104196	1015189405	00	0.00	N	5	-310
47	20250508	9960	10050	10330	9940	87929	885179070	00	0.00	N	5	-30
48	20250507	9990	9940	10180	9850	76214	762182415	00	0.00	N	2	50
49	20250502	9940	9950	10160	9830	77873	779232335	00	0.00	N	5	-10
50	20250430	9950	10140	10210	9930	109686	1098947795	00	0.00	N	5	-190
51	20250429	10140	10140	10580	10120	127629	1314378610	00	0.00	N	2	100
52	20250428	10040	10420	10420	10000	126921	1291887650	00	0.00	N	5	-370
53	20250425	10410	10480	10590	10330	137135	1432423420	00	0.00	N	2	140
54	20250424	10270	10910	11060	10250	195451	2056061425	00	0.00	N	5	-530
55	20250423	10800	10490	11030	10310	350282	3755218005	00	0.00	N	2	530
56	20250422	10270	10300	10700	10260	154340	1600206475	00	0.00	N	5	-310
57	20250421	10580	10360	11300	10140	407805	4391134775	00	0.00	N	2	120
58	20250418	10460	10800	10880	10460	204968	2169092215	00	0.00	N	5	-420
59	20250417	10880	10000	10880	9950	313566	3325189785	00	0.00	N	2	760
60	20250416	10120	10260	10470	10100	151161	1553086320	00	0.00	N	5	-210
61	20250415	10330	10480	10670	10200	174307	1810981220	00	0.00	N	2	80
62	20250414	10250	10100	10430	9890	229119	2347484880	00	0.00	N	2	360
63	20250411	9890	9000	9930	8990	490217	4680456045	00	0.00	N	2	620
64	20250410	9270	9500	9570	9100	327500	3032814130	00	0.00	N	2	590
65	20250409	8680	8410	8880	8350	180128	1545962155	00	0.00	N	2	110
66	20250408	8570	8950	9170	8460	270302	2387590185	00	0.00	N	5	-40
67	20250407	8610	9180	9210	8400	372427	3221620295	00	0.00	N	5	-1060
68	20250404	9670	9790	9920	9200	463580	4436054250	00	0.00	N	5	-360
69	20250403	10030	10260	10510	9810	262929	2674765020	00	0.00	N	5	-480
70	20250402	10510	10980	11340	10410	383011	4113881210	00	0.00	N	5	-200
71	20250401	10710	10410	11090	10410	426274	4563279975	00	0.00	N	2	430
72	20250331	10280	11480	11560	10280	491402	5368224905	00	0.00	N	5	-1550
73	20250328	11830	11640	12970	11300	1336516	16337626620	00	0.00	N	2	130
74	20250327	11700	11850	12040	11500	235629	2781208630	00	0.00	N	5	-330
75	20250326	12030	11920	12240	11430	291104	3464397905	00	0.00	N	2	160
76	20250325	11870	12560	12690	11760	416418	5081011565	00	0.00	N	5	-490
77	20250324	12360	12870	13100	12320	449248	5678255560	00	0.00	N	5	-470
78	20250321	12830	13000	13730	12650	1181230	15626039825	00	0.00	N	2	160
79	20250320	12670	13850	14030	12610	846725	11424135465	00	0.00	N	5	-860
80	20250319	13530	14010	14860	13450	2506449	35565985590	00	0.00	N	5	-320
81	20250318	13850	13950	13970	13430	1004538	13696950275	00	0.00	N	5	-50
82	20250317	13900	12450	15000	12260	8013210	111844691425	00	0.00	N	2	1630
83	20250314	12270	12100	12560	11960	703523	8638200300	00	0.00	N	2	100
84	20250313	12170	13290	13760	12150	1981493	25756327320	00	0.00	N	5	-380
85	20250312	12550	12710	13300	11950	1912951	24335902040	00	0.00	N	5	-200
86	20250311	12750	11300	13930	11300	3220040	41434011050	00	0.00	N	2	1090
87	20250310	11660	12050	12400	11590	621505	7453229225	00	0.00	N	5	-290
88	20250307	11950	13700	13700	11880	994569	12497444255	00	0.00	N	5	-1780
89	20250306	13730	14010	14820	13710	1003296	14473331680	00	0.00	N	5	-270
90	20250305	14000	15090	15450	13780	1059284	15284882010	00	0.00	N	5	-1250
91	20250304	15250	17290	17330	13230	1763041	26236100495	00	0.00	N	5	-2350
92	20250228	17600	17210	18170	16930	872262	15419282020	00	0.00	N	5	-220
93	20250227	17820	17700	19450	17330	2785567	51240448080	00	0.00	N	2	490
94	20250226	17330	18620	18970	17330	1086592	19679609930	00	0.00	N	5	-1530
95	20250225	18860	18390	20850	18200	3114382	61261430310	00	0.00	N	5	-140
96	20250224	19000	21000	21100	19000	1944635	38979201360	00	0.00	N	5	-2550
97	20250221	21550	20200	24250	19890	11515872	256712182660	00	0.00	N	2	600
98	20250220	20950	20550	22800	19620	8838127	189001097680	00	0.00	N	5	-100
99	20250219	21050	17820	23150	17720	21604456	451694678170	00	0.00	N	2	3230
100	20250218	17820	18210	19010	17700	3664308	67104904510	00	0.00	N	5	-560
101	20250217	18380	17490	20250	16750	13459554	251871484900	00	0.00	N	2	1450
102	20250214	16930	19770	19770	16160	6629001	118225295480	00	0.00	N	5	-3320
103	20250213	20250	21450	22200	19350	10756205	224155480180	00	0.00	N	5	-2250
104	20250212	22500	14430	24000	14330	45070738	902871178420	00	0.00	N	2	11100