KissMeData/413390/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250714	7110	7100	7155	6980	105498	746228550	00	0.00	N	2	50
3	20250711	7060	7010	7680	6980	502205	3667526270	00	0.00	N	2	50
4	20250710	7010	7050	7070	6940	47635	333286420	00	0.00	N	2	70
5	20250709	6940	7060	7150	6910	122931	859802340	00	0.00	N	5	-150
6	20250708	7090	7090	7210	7040	82505	586380265	00	0.00	N	3	0
7	20250707	7090	7290	7360	7090	115669	829001800	00	0.00	N	5	-270
8	20250704	7360	7630	7710	7360	53446	399896435	00	0.00	N	5	-260
9	20250703	7620	7420	7700	7380	100566	758903085	00	0.00	N	2	180
10	20250702	7440	7270	7440	7260	69202	508575040	00	0.00	N	2	180
11	20250701	7260	7540	7730	7220	184636	1372466920	00	0.00	N	5	-360
12	20250630	7620	7700	7890	7590	102136	782372905	00	0.00	N	5	-150
13	20250627	7770	7970	8060	7760	74252	581683730	00	0.00	N	5	-230
14	20250626	8000	8350	8550	7950	336759	2792837600	00	0.00	N	5	-250
15	20250625	8250	8050	8310	7920	261959	2138506605	00	0.00	N	2	260
16	20250624	7990	7820	8100	7820	188820	1507229820	00	0.00	N	2	260
17	20250623	7730	7900	7900	7670	72548	561816805	00	0.00	N	5	-250
18	20250620	7980	7740	8070	7640	127434	1006382175	00	0.00	N	2	240
19	20250619	7740	7640	7830	7620	50834	392643625	00	0.00	N	2	30
20	20250618	7710	7750	7800	7630	71167	549038285	00	0.00	N	5	-90
21	20250617	7800	7720	7880	7610	82783	641918435	00	0.00	N	2	100
22	20250616	7700	7760	7820	7540	110919	849526965	00	0.00	N	5	-110
23	20250613	7810	8170	8170	7780	118155	933941705	00	0.00	N	5	-270
24	20250612	8080	8090	8270	8020	117506	956978520	00	0.00	N	3	0
25	20250611	8080	7980	8150	7960	93064	749281890	00	0.00	N	2	110
26	20250610	7970	7910	8030	7870	86438	687366395	00	0.00	N	2	10
27	20250609	7960	8070	8110	7880	145727	1159327050	00	0.00	N	5	-110
28	20250605	8070	8120	8240	7970	134767	1090888340	00	0.00	N	5	-50
29	20250604	8120	8200	8280	8070	124868	1017089845	00	0.00	N	5	-40
30	20250602	8160	8400	8770	8130	388469	3264300790	00	0.00	N	3	0
31	20250530	8160	8140	8420	8050	325108	2673539790	00	0.00	N	2	40
32	20250529	8120	8200	8380	8090	356658	2923409975	00	0.00	N	5	-200
33	20250528	8320	9010	9330	8140	4295757	37613628190	00	0.00	N	2	390
34	20250527	7930	7740	7950	7620	140650	1107979625	00	0.00	N	2	130
35	20250526	7800	7660	8000	7640	109143	859067795	00	0.00	N	2	60
36	20250523	7740	7850	7900	7730	72900	568240995	00	0.00	N	5	-50
37	20250522	7790	7860	7920	7740	78074	607897390	00	0.00	N	5	-170
38	20250521	7960	7650	8250	7650	136491	1079997830	00	0.00	N	2	300
39	20250520	7660	7900	8040	7660	116451	905279905	00	0.00	N	5	-280
40	20250519	7940	7880	8090	7750	142761	1132760180	00	0.00	N	5	-40
41	20250516	7980	8370	8390	7900	260764	2101947810	00	0.00	N	5	-410
42	20250515	8390	8670	8670	8340	120166	1012322100	00	0.00	N	5	-190
43	20250514	8580	8370	8600	8230	184207	1550188615	00	0.00	N	2	210
44	20250513	8370	8570	8600	8350	143444	1214692390	00	0.00	N	5	-130
45	20250512	8500	8190	8540	8190	161200	1357529540	00	0.00	N	2	320
46	20250509	8180	8650	8650	8180	273037	2268719655	00	0.00	N	5	-420
47	20250508	8600	8550	8700	8550	118090	1018441380	00	0.00	N	5	-30
48	20250507	8630	8620	8760	8470	223519	1917691050	00	0.00	N	2	20
49	20250502	8610	8760	8870	8600	141887	1230196875	00	0.00	N	5	-140
50	20250430	8750	8900	9320	8690	334413	3002456275	00	0.00	N	5	-140
51	20250429	8890	8950	9070	8650	232490	2066230770	00	0.00	N	2	20
52	20250428	8870	9560	9650	8860	575066	5343948970	00	0.00	N	5	-820
53	20250425	9690	9190	10120	9150	2917704	28277270040	00	0.00	N	2	610
54	20250424	9080	9510	9610	9050	312920	2918250765	00	0.00	N	5	-320
55	20250423	9400	9030	9900	9010	1452132	13858580270	00	0.00	N	2	520
56	20250422	8880	8890	8960	8780	145648	1289612340	00	0.00	N	5	-110
57	20250421	8990	9070	9130	8880	173288	1554346720	00	0.00	N	5	-70
58	20250418	9060	9170	9190	8940	124179	1124262820	00	0.00	N	5	-60
59	20250417	9120	9110	9260	9040	152323	1397159465	00	0.00	N	5	-70
60	20250416	9190	9400	9670	9160	289247	2719717575	00	0.00	N	5	-210
61	20250415	9400	9300	9720	9050	552501	5232370300	00	0.00	N	2	150
62	20250414	9250	9200	9310	8970	391435	3590401000	00	0.00	N	2	300
63	20250411	8950	8780	8960	8430	347395	3043716170	00	0.00	N	2	180
64	20250410	8770	8670	8960	8460	598269	5193501100	00	0.00	N	2	690
65	20250409	8080	8160	8590	8050	437713	3634305870	00	0.00	N	5	-320
66	20250408	8400	8820	9050	8300	501851	4304775645	00	0.00	N	5	-230
67	20250407	8630	8930	9030	8560	605927	5298273220	00	0.00	N	5	-880
68	20250404	9510	9550	10000	9100	859817	8190240010	00	0.00	N	5	-260
69	20250403	9770	9650	10230	9540	1144174	11311612850	00	0.00	N	5	-280
70	20250402	10050	10420	10670	9980	2054022	21270219520	00	0.00	N	5	-480
71	20250401	10530	9220	11050	8830	10675477	108916205135	00	0.00	N	2	1650
72	20250331	8880	8600	9450	8560	1150746	10470309895	00	0.00	N	5	-10
73	20250328	8890	9110	9150	8740	346685	3095002085	00	0.00	N	5	-220
74	20250327	9110	9190	9470	8910	404978	3677701985	00	0.00	N	5	-370
75	20250326	9480	9120	9880	9100	814633	7768450405	00	0.00	N	2	240
76	20250325	9240	9780	10290	9150	923355	8912930805	00	0.00	N	5	-470
77	20250324	9710	10010	10270	9680	599806	5964061685	00	0.00	N	5	-340
78	20250321	10050	10220	10330	9730	958245	9591637565	00	0.00	N	5	-400
79	20250320	10450	10950	11700	10190	3572885	39270032815	00	0.00	N	5	-200
80	20250319	10650	10680	12260	10470	15961098	182395154575	00	0.00	N	2	450
81	20250318	10200	10480	10550	10060	1635633	17036006390	00	0.00	N	5	-250
82	20250317	10450	10850	11180	10450	2957251	32003384285	00	0.00	N	5	-500
83	20250314	10950	8940	11530	8870	15549212	168083162530	00	0.00	N	2	2080
84	20250313	8870	9430	9850	8800	906935	8527297470	00	0.00	N	5	-440
85	20250312	9310	9000	9480	8780	606523	5592716105	00	0.00	N	2	400
86	20250311	8910	8670	8960	8320	663576	5724493335	00	0.00	N	5	-230
87	20250310	9140	9130	9770	8830	1018303	9521866895	00	0.00	N	5	-10
88	20250307	9150	9270	9940	9000	1282648	12194696800	00	0.00	N	5	-190
89	20250306	9340	9490	10000	9340	879648	8454400415	00	0.00	N	5	-320
90	20250305	9660	9030	9780	8990	2657741	25081634250	00	0.00	N	2	630
91	20250304	9030	9930	11070	8940	4170515	41693403675	00	0.00	N	5	-1070
92	20250228	10100	9570	10240	9400	3574227	35306560470	00	0.00	N	2	210
93	20250227	9890	10840	11300	9600	7303750	76614171140	00	0.00	N	5	-210
94	20250226	10100	7570	10100	7560	15317562	141879514430	00	0.00	N	1	2330
95	20250225	7770	7300	8020	7210	3081659	23388335650	00	0.00	N	2	320
96	20250224	7450	6340	7990	6340	7306574	53530326790	00	0.00	N	2	1060
97	20250221	6390	5990	6580	5930	615761	3908657230	00	0.00	N	2	350
98	20250220	6040	6150	6150	5970	132217	799200020	00	0.00	N	5	-70
99	20250219	6110	6150	6250	6010	163101	1000823360	00	0.00	N	5	-30
100	20250218	6140	6020	6210	5910	188695	1145799640	00	0.00	N	2	170
101	20250217	5970	5780	6040	5730	140899	836616080	00	0.00	N	2	190
102	20250214	5780	5980	5990	5760	163340	956396420	00	0.00	N	5	-150
103	20250213	5930	6240	6240	5880	343924	2056987640	00	0.00	N	5	-210
104	20250212	6140	5830	6380	5670	1254694	7622589770	00	0.00	N	2	440
105	20250211	5700	6200	6730	5640	2633669	16693741920	00	0.00	N	5	-370
106	20250210	6070	5320	6520	5170	2683351	16663106760	00	0.00	N	2	750
107	20250207	5320	5190	5390	5180	73329	388021180	00	0.00	N	2	150
108	20250206	5170	5260	5290	5150	43163	224216080	00	0.00	N	5	-90
109	20250205	5260	5220	5310	5170	53929	282617780	00	0.00	N	2	70
110	20250204	5190	5180	5270	5180	46660	243428220	00	0.00	N	2	10
111	20250203	5180	5360	5380	5040	57422	294266510	00	0.00	N	5	-150
112	20250131	5330	5290	5340	5210	54355	286474530	00	0.00	N	3	0
113	20250124	5330	5340	5370	5210	50137	265545760	00	0.00	N	5	-10
114	20250123	5340	5780	5800	5340	171398	940378650	00	0.00	N	5	-490
115	20250122	5830	5860	5920	5720	56315	325920920	00	0.00	N	5	-30
116	20250121	5860	6110	6140	5820	65113	385419850	00	0.00	N	5	-250
117	20250120	6110	6140	6150	5990	48618	294467340	00	0.00	N	5	-20
118	20250117	6130	6130	6190	6090	21060	129039930	00	0.00	N	5	-20
119	20250116	6150	6060	6200	6060	46247	283786110	00	0.00	N	2	100
120	20250115	6050	6200	6350	6050	100069	615522360	00	0.00	N	5	-170
121	20250114	6220	6350	7210	6200	895418	6003582770	00	0.00	N	5	-130
122	20250113	6350	6200	6360	6100	88547	551462390	00	0.00	N	2	150
123	20250110	6200	6130	6270	6050	76823	475818040	00	0.00	N	2	80
124	20250109	6120	6150	6150	6010	18051	109962740	00	0.00	N	5	-10
125	20250108	6130	6140	6210	5920	81348	492465540	00	0.00	N	5	-20
126	20250107	6150	6200	6270	6120	36561	226719330	00	0.00	N	5	-20
127	20250106	6170	6110	6340	6110	77376	482282410	00	0.00	N	2	70
128	20250103	6100	6050	6190	6010	35747	218780800	00	0.00	N	2	50
129	20250102	6050	5950	6130	5920	50861	306734560	00	0.00	N	2	110
130	20241230	5940	5660	5980	5620	46958	274625430	00	0.00	N	2	220
131	20241227	5720	5810	5810	5520	82502	464620220	02	0.00	N	5	-80
132	20241226	5800	5770	5880	5670	67456	388689580	00	0.00	N	2	40
133	20241224	5760	6120	6120	5760	164590	979067300	00	0.00	N	5	-390
134	20241223	6150	6180	6210	6050	73523	447638640	00	0.00	N	2	70
135	20241220	6080	6650	6740	6070	230806	1437214380	00	0.00	N	5	-520
136	20241219	6600	6550	7020	6510	171366	1155422250	00	0.00	N	5	-250
137	20241218	6850	6630	6930	6580	225752	1517602910	00	0.00	N	2	170
138	20241217	6680	6890	6900	6650	84028	564513360	00	0.00	N	5	-210
139	20241216	6890	6900	7030	6860	89728	619987430	00	0.00	N	3	0
140	20241213	6890	6800	6910	6800	79830	546796970	00	0.00	N	3	0
141	20241212	6890	7100	7100	6770	101938	703938550	00	0.00	N	3	0
142	20241211	6890	6620	7020	6590	108732	748330010	00	0.00	N	2	240
143	20241210	6650	6620	6730	6410	127007	843223200	00	0.00	N	2	260
144	20241209	6390	6750	7020	6350	280698	1840339220	00	0.00	N	5	-680
145	20241206	7070	7500	7580	6760	314251	2264107400	00	0.00	N	5	-510
146	20241205	7580	7550	7700	7150	365069	2691216280	00	0.00	N	2	70
147	20241204	7510	7790	8100	7510	774064	6001388250	00	0.00	N	5	-530
148	20241203	8040	7860	8320	7830	1794679	14492346870	00	0.00	N	2	330
149	20241202	7710	7540	8900	7480	7063378	59062338600	00	0.00	N	2	250
150	20241129	7460	7580	7880	7440	832416	6349501380	00	0.00	N	5	-10
151	20241128	7470	7510	7730	7410	458778	3450149330	00	0.00	N	2	10
152	20241127	7460	7710	7830	7460	813143	6201780030	00	0.00	N	5	-250
153	20241126	7710	7250	8600	7230	8234764	66682176720	00	0.00	N	2	350
154	20241125	7360	7390	7520	7320	372741	2754905650	00	0.00	N	2	50
155	20241122	7310	7320	8180	7240	1643993	12519536030	00	0.00	N	5	-20
156	20241121	7330	7610	8150	7330	2021051	15652882320	00	0.00	N	5	-440
157	20241120	7770	7430	8650	7000	9509111	75543267310	00	0.00	N	2	340
158	20241119	7430	7650	8140	7300	2310704	17585317960	00	0.00	N	5	-370
159	20241118	7800	8450	10660	7320	17756640	155623353990	00	0.00	N	5	-2200