KissMeData/289930/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250714	8930	9090	9150	8840	62267	554937540	00	0.00	N	5	-160
3	20250711	9090	9150	9210	8700	55446	502726520	00	0.00	N	5	-30
4	20250710	9120	9240	9290	9080	44150	403951450	00	0.00	N	5	-90
5	20250709	9210	9220	9390	9110	47256	436735930	00	0.00	N	2	30
6	20250708	9180	9100	9280	9060	42352	388267820	00	0.00	N	2	70
7	20250707	9110	9450	9450	9060	74667	682324810	00	0.00	N	5	-250
8	20250704	9360	9520	9540	9220	44744	418460115	00	0.00	N	5	-160
9	20250703	9520	9470	9620	9400	31008	294653270	00	0.00	N	2	80
10	20250702	9440	9530	9580	9270	57420	539339165	00	0.00	N	5	-190
11	20250701	9630	9610	9800	9560	60313	581416245	00	0.00	N	3	0
12	20250630	9630	9780	9780	9410	102459	981840720	00	0.00	N	5	-120
13	20250627	9750	9570	10080	9570	149579	1475127860	00	0.00	N	2	130
14	20250626	9620	9740	9840	9370	169353	1616662385	00	0.00	N	5	-180
15	20250625	9800	9900	9920	9670	98267	959069870	00	0.00	N	5	-120
16	20250624	9920	10010	10100	9640	317770	3117923970	00	0.00	N	5	-120
17	20250623	10040	10450	10640	10000	204649	2078123850	00	0.00	N	5	-320
18	20250620	10360	10260	10650	10030	190028	1963287115	00	0.00	N	5	-10
19	20250619	10370	10510	10590	10200	179479	1848981670	00	0.00	N	5	-230
20	20250618	10600	11000	11000	10310	263273	2793509900	00	0.00	N	5	-40
21	20250617	10640	10800	11100	10300	609901	6444450250	00	0.00	N	5	-250
22	20250616	10890	11030	11480	10770	1141939	12735941605	00	0.00	N	2	200
23	20250613	10690	10750	11970	10360	2959978	33429084955	00	0.00	N	5	-170
24	20250612	10860	10860	10970	10490	301382	3230299880	00	0.00	N	2	100
25	20250611	10760	10430	10890	10030	550604	5782657520	00	0.00	N	2	720
26	20250610	10040	9770	10200	9560	363980	3623498695	00	0.00	N	2	320
27	20250609	9720	9800	10290	9560	532088	5253197315	00	0.00	N	2	170
28	20250605	9550	9330	9700	9250	158951	1516128330	00	0.00	N	2	200
29	20250604	9350	9200	9400	9100	154376	1429574450	00	0.00	N	2	150
30	20250602	9200	9020	9200	8960	101300	921840875	00	0.00	N	2	50
31	20250530	9150	9200	9260	9010	147602	1346408485	00	0.00	N	5	-150
32	20250529	9300	9310	9430	9190	186093	1732863415	00	0.00	N	2	80
33	20250528	9220	9690	9870	9160	459384	4364796520	00	0.00	N	5	-550
34	20250527	9770	9290	10810	9020	5207091	52560819695	00	0.00	N	2	1000
35	20250526	8770	8720	8900	8680	101468	890322940	00	0.00	N	2	50
36	20250523	8720	8970	9130	8580	222033	1951580645	00	0.00	N	5	-230
37	20250522	8950	9290	9300	8860	255189	2322737170	00	0.00	N	5	-130
38	20250521	9080	9370	9370	8700	283494	2563222575	00	0.00	N	2	20
39	20250520	9060	9170	9450	8980	302322	2777536095	00	0.00	N	2	90
40	20250519	8970	8960	9290	8800	112343	1011920990	00	0.00	N	5	-220
41	20250516	9190	9440	9610	9180	143638	1341999485	00	0.00	N	5	-250
42	20250515	9440	9430	9550	9050	196472	1828438585	00	0.00	N	2	10
43	20250514	9430	9600	9640	9210	167548	1572381550	00	0.00	N	5	-170
44	20250513	9600	9500	9680	9400	149710	1427157430	00	0.00	N	5	-10
45	20250512	9610	10120	10200	9250	425577	4100308695	00	0.00	N	5	-900
46	20250509	10510	10790	11450	10200	1406628	15370897475	00	0.00	N	5	-290
47	20250508	10800	11070	11190	10580	821722	8914463830	00	0.00	N	5	-190
48	20250507	10990	9330	11080	9330	2857099	30520570850	00	0.00	N	2	1740
49	20250502	9250	9050	9400	8900	126863	1169408220	00	0.00	N	2	180
50	20250430	9070	9140	9480	8800	146404	1336584430	00	0.00	N	5	-30
51	20250429	9100	9230	9500	9010	197406	1816587725	00	0.00	N	5	-90
52	20250428	9190	8780	9650	8730	681713	6287819255	00	0.00	N	2	420
53	20250425	8770	8950	8950	8770	64997	574162825	00	0.00	N	5	-50
54	20250424	8820	8990	9030	8720	70021	617592885	00	0.00	N	2	10
55	20250423	8810	9000	9070	8740	123773	1096412645	00	0.00	N	5	-140
56	20250422	8950	8940	9230	8630	355752	3186922355	00	0.00	N	2	520
57	20250421	8430	8320	9050	8000	372685	3254774270	00	0.00	N	2	110
58	20250418	8320	8500	8500	8250	52023	434202190	00	0.00	N	5	-120
59	20250417	8440	8000	8470	8000	79946	664585110	00	0.00	N	2	380
60	20250416	8060	8100	8330	7910	84683	689165550	00	0.00	N	5	-60
61	20250415	8120	8100	8170	7770	57881	461799680	00	0.00	N	2	100
62	20250414	8020	8100	8260	7850	94096	762286645	00	0.00	N	2	170
63	20250411	7850	7290	8030	7140	164136	1278915655	00	0.00	N	2	500
64	20250410	7350	7010	7450	6980	93763	675157480	00	0.00	N	2	610
65	20250409	6740	6750	6930	6640	71678	484922130	00	0.00	N	5	-70
66	20250408	6810	6820	7100	6700	68304	470649020	00	0.00	N	2	180
67	20250407	6630	7270	7360	6630	139532	950665145	00	0.00	N	5	-860
68	20250404	7490	7000	7770	7000	148440	1111097540	00	0.00	N	2	310
69	20250403	7180	7280	7420	7100	60685	435958800	00	0.00	N	5	-120
70	20250402	7300	7330	7600	7000	113457	827455320	00	0.00	N	5	-20
71	20250401	7320	7270	7500	7200	178314	1303043730	00	0.00	N	2	110
72	20250331	7210	7310	8080	7200	360793	2747769885	00	0.00	N	5	-380
73	20250328	7590	7910	8200	7580	76300	586470080	00	0.00	N	5	-380
74	20250327	7970	8090	8180	7780	49502	395570795	00	0.00	N	5	-180
75	20250326	8150	8130	8290	8040	46226	376611060	00	0.00	N	2	30
76	20250325	8120	8340	8390	8010	85555	696837285	00	0.00	N	5	-220
77	20250324	8340	8370	8540	8250	42341	354312340	00	0.00	N	5	-30
78	20250321	8370	8650	8700	8270	103202	873376815	00	0.00	N	5	-280
79	20250320	8650	8760	8950	8530	60197	526176725	00	0.00	N	5	-110
80	20250319	8760	8990	9060	8740	84923	752918665	00	0.00	N	5	-310
81	20250318	9070	9030	9140	8870	66693	599099125	00	0.00	N	2	50
82	20250317	9020	9090	9100	8660	96955	859938440	00	0.00	N	2	120
83	20250314	8900	8650	8980	8560	85668	755889230	00	0.00	N	2	250
84	20250313	8650	8750	9190	8630	111691	991718875	00	0.00	N	5	-100
85	20250312	8750	8820	9000	8720	83381	734546975	00	0.00	N	5	-70
86	20250311	8820	8820	8980	8560	99936	876591585	00	0.00	N	5	-290
87	20250310	9110	9100	9345	9050	94406	866579915	00	0.00	N	5	-90
88	20250307	9200	9440	9550	9170	162681	1512915535	00	0.00	N	5	-400
89	20250306	9600	9950	10110	9560	164525	1605902560	00	0.00	N	5	-220
90	20250305	9820	9910	10190	9680	204492	2007223825	00	0.00	N	3	0
91	20250304	9820	9400	11160	9050	1291034	13385622035	00	0.00	N	2	350
92	20250228	9470	9990	9990	9350	179564	1722665540	00	0.00	N	5	-540
93	20250227	10010	10170	10230	9930	127135	1282785080	00	0.00	N	2	60
94	20250226	9950	10730	10900	9790	326816	3356046360	00	0.00	N	5	-930
95	20250225	10880	10950	10950	10560	143240	1545738730	00	0.00	N	5	-10
96	20250224	10890	10590	11090	10140	292055	3088127090	00	0.00	N	2	210
97	20250221	10680	10970	11370	10500	338310	3680270700	00	0.00	N	5	-120
98	20250220	10800	10360	10860	10050	360932	3823219040	00	0.00	N	2	440
99	20250219	10360	10360	11050	10120	574432	6115932340	00	0.00	N	2	130
100	20250218	10230	10270	10540	10060	315325	3242329070	00	0.00	N	5	-20
101	20250217	10250	9700	10250	9410	414647	4138412950	00	0.00	N	2	650
102	20250214	9600	9860	10300	9600	910896	8951716940	00	0.00	N	2	300
103	20250213	9300	8620	9450	8590	814607	7389772340	00	0.00	N	2	780
104	20250212	8520	8690	8890	8440	505070	4370779670	00	0.00	N	2	70
105	20250211	8450	8170	8880	8100	786236	6659164250	00	0.00	N	2	450
106	20250210	8000	8040	8170	7850	175890	1410728670	00	0.00	N	2	150
107	20250207	7850	7730	8240	7670	321813	2557591460	00	0.00	N	2	120
108	20250206	7730	7700	7980	7610	223716	1735681900	00	0.00	N	2	10
109	20250205	7720	7080	7830	7080	558757	4227744080	00	0.00	N	2	670
110	20250204	7050	6830	7050	6720	79215	546411870	00	0.00	N	2	390
111	20250203	6660	6800	6890	6630	73040	488193060	00	0.00	N	5	-190
112	20250131	6850	6910	7030	6700	115703	785261060	00	0.00	N	5	-150
113	20250124	7000	6930	7130	6890	102497	718591260	00	0.00	N	2	10
114	20250123	6990	7170	7300	6860	179849	1251239760	00	0.00	N	5	-190
115	20250122	7180	7160	7420	7130	161581	1177787850	00	0.00	N	2	20
116	20250121	7160	7220	7350	7110	119353	861254950	00	0.00	N	2	20
117	20250120	7140	7080	7210	6950	89651	634074480	00	0.00	N	2	80
118	20250117	7060	7420	7420	7020	159751	1134211660	00	0.00	N	5	-240
119	20250116	7300	7250	7430	7180	87480	637346630	00	0.00	N	2	130
120	20250115	7170	7490	7500	7170	105630	767946720	00	0.00	N	5	-320
121	20250114	7490	7220	7580	7150	116320	860975710	00	0.00	N	2	330
122	20250113	7160	7300	7410	7150	88209	638874760	00	0.00	N	5	-230
123	20250110	7390	7440	7440	7230	87886	645281230	00	0.00	N	5	-50
124	20250109	7440	7560	7560	7160	123822	904656200	00	0.00	N	5	-130
125	20250108	7570	7760	7760	7500	116669	882376460	00	0.00	N	5	-200
126	20250107	7770	7700	7870	7650	130395	1009821910	00	0.00	N	2	170
127	20250106	7600	7720	7920	7540	244638	1901116730	00	0.00	N	2	60
128	20250103	7540	7420	7620	7350	122083	917005190	00	0.00	N	2	60
129	20250102	7480	7230	7500	7080	115639	847446740	00	0.00	N	2	420
130	20241230	7060	6950	7190	6890	119830	848015650	00	0.00	N	2	80
131	20241227	6980	7240	7390	6900	139460	987703170	02	0.00	N	5	-260
132	20241226	7240	7680	7700	7230	193874	1439085670	00	0.00	N	5	-460
133	20241224	7700	7620	7910	7590	326310	2531244080	00	0.00	N	2	270
134	20241223	7430	7400	7650	7380	112689	843046150	00	0.00	N	2	40
135	20241220	7390	8040	8050	7390	209284	1583936400	00	0.00	N	5	-620
136	20241219	8010	7990	8160	7950	242069	1945833070	00	0.00	N	5	-400
137	20241218	8410	7870	8620	7690	793692	6558287450	00	0.00	N	2	600
138	20241217	7810	7940	7970	7560	386656	2970763490	00	0.00	N	5	-130
139	20241216	7940	7540	7950	7520	294469	2289664970	00	0.00	N	2	510
140	20241213	7430	7570	7570	7390	157620	1174468760	00	0.00	N	5	-190
141	20241212	7620	7850	7900	7450	186642	1425082380	00	0.00	N	5	-130
142	20241211	7750	7620	7820	7400	139331	1072274240	00	0.00	N	2	200
143	20241210	7550	7170	7650	7040	201505	1501975760	00	0.00	N	2	560
144	20241209	6990	7790	7890	6980	399805	2898351840	00	0.00	N	5	-1000
145	20241206	7990	8100	8500	7720	449291	3639812970	00	0.00	N	5	-210
146	20241205	8200	9490	9570	8200	789515	6996423840	00	0.00	N	5	-1150
147	20241204	9350	9290	10210	9200	2190575	21135231620	00	0.00	N	2	50
148	20241203	9300	9880	10410	9300	2814752	27833890190	00	0.00	N	5	-220
149	20241202	9520	9020	9790	8910	2867173	26917717120	00	0.00	N	2	610
150	20241129	8910	8730	9880	8660	3872681	36144669280	00	0.00	N	2	160
151	20241128	8750	8610	9270	8430	1372205	12119435430	00	0.00	N	2	160
152	20241127	8590	8420	8860	8080	1101328	9443953490	00	0.00	N	2	170
153	20241126	8420	7950	9150	7800	3833055	32855994780	00	0.00	N	2	670
154	20241125	7750	7730	7900	7650	249097	1940369830	00	0.00	N	2	110
155	20241122	7640	7940	8160	7580	345400	2704844550	00	0.00	N	5	-240
156	20241121	7880	8130	8940	7850	1228185	10308303030	00	0.00	N	5	-180
157	20241120	8060	8700	8740	7840	688752	5630595720	00	0.00	N	5	-590
158	20241119	8650	8910	9070	8550	338532	2947371390	00	0.00	N	5	-50
159	20241118	8700	8750	9200	8600	495007	4410261950	00	0.00	N	5	-50
160	20241115	8750	9260	9480	8600	808907	7224069060	00	0.00	N	5	-820
161	20241114	9570	10390	10690	9140	1437041	14441566770	00	0.00	N	5	-490
162	20241113	10060	11030	11900	9950	4316072	48786825910	00	0.00	N	5	-840
163	20241112	10900	10800	12610	10320	13912350	164847711540	00	0.00	N	2	110
164	20241111	10790	10570	10980	10100	1654573	17586952410	00	0.00	N	2	380
165	20241108	10410	10810	11600	10280	5176579	56246427800	00	0.00	N	5	-400
166	20241107	10810	9170	11380	8900	7391177	76047934020	00	0.00	N	2	2050
167	20241106	8760	9000	9360	8590	810759	7278773510	00	0.00	N	5	-240
168	20241105	9000	8590	10030	8530	4046251	38314534400	00	0.00	N	2	420
169	20241104	8580	8630	9350	8460	790758	6990022800	00	0.00	N	5	-50
170	20241101	8630	8800	9150	8420	894257	7782531650	00	0.00	N	5	-430
171	20241031	9060	10040	10170	9050	1294034	12149004530	00	0.00	N	5	-1070
172	20241030	10130	10410	11030	10030	1596622	16825860860	00	0.00	N	5	-270
173	20241029	10400	11140	11740	10300	4357365	48370653780	00	0.00	N	5	-130
174	20241028	10530	10400	11930	10110	5725908	62676516180	00	0.00	N	5	-360
175	20241025	10890	18010	18500	10370	24244886	352749727580	00	0.00	N	5	-4110