KissMeData/457370/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250714	9170	9400	9500	9110	101725	943249130	00	0.00	N	5	-210
3	20250711	9380	8600	9530	8560	556089	5140590135	00	0.00	N	2	890
4	20250710	8490	8350	8630	8250	60357	511570415	00	0.00	N	2	180
5	20250709	8310	8150	8330	8150	21341	175786700	00	0.00	N	2	100
6	20250708	8210	8160	8320	8150	31763	260543905	00	0.00	N	5	-40
7	20250707	8250	8240	8280	8110	25777	211047100	00	0.00	N	2	70
8	20250704	8180	8430	8440	8110	91718	751874230	00	0.00	N	5	-250
9	20250703	8430	8500	8550	8360	50062	421704645	00	0.00	N	5	-60
10	20250702	8490	8640	8640	8260	58717	490499815	00	0.00	N	5	-70
11	20250701	8560	8560	8630	8440	25063	214563970	00	0.00	N	2	150
12	20250630	8410	8580	8600	8360	29549	250092535	00	0.00	N	5	-80
13	20250627	8490	8400	8580	8320	35648	301543910	00	0.00	N	2	90
14	20250626	8400	8690	8830	8340	67851	573407425	00	0.00	N	5	-350
15	20250625	8750	8760	8880	8650	44127	385673940	00	0.00	N	5	-10
16	20250624	8760	8660	9080	8650	125870	1113621135	00	0.00	N	2	100
17	20250623	8660	8630	8890	8510	96772	841934840	00	0.00	N	2	10
18	20250620	8650	8850	8850	8490	99821	860453090	00	0.00	N	5	-200
19	20250619	8850	8930	8930	8690	43226	380601160	00	0.00	N	2	10
20	20250618	8840	8770	8850	8570	62404	545916110	00	0.00	N	2	70
21	20250617	8770	8530	8890	8400	98170	856814850	00	0.00	N	2	250
22	20250616	8520	8390	8540	8180	57748	485665270	00	0.00	N	2	130
23	20250613	8390	8560	8560	8240	77639	648718685	00	0.00	N	5	-180
24	20250612	8570	8520	8620	8450	70734	604409110	00	0.00	N	2	50
25	20250611	8520	8420	8590	8370	72676	619330715	00	0.00	N	2	100
26	20250610	8420	8220	8500	8110	98340	821653460	00	0.00	N	2	220
27	20250609	8200	8200	8340	8140	79482	653225895	00	0.00	N	2	60
28	20250605	8140	7920	8250	7830	108370	880084910	00	0.00	N	2	260
29	20250604	7880	7890	8000	7830	76364	601966595	00	0.00	N	2	70
30	20250602	7810	7970	7980	7780	173102	1353724875	00	0.00	N	5	-130
31	20250530	7940	8240	8240	7900	151156	1207766410	00	0.00	N	5	-300
32	20250529	8240	8240	8260	8140	74630	610979900	00	0.00	N	2	80
33	20250528	8160	8320	8460	8090	134035	1097966750	00	0.00	N	5	-160
34	20250527	8320	8450	8450	8110	59541	491426875	00	0.00	N	5	-120
35	20250526	8440	8100	8520	8100	78225	653130060	00	0.00	N	2	310
36	20250523	8130	8600	8600	8110	90543	749586040	00	0.00	N	5	-420
37	20250522	8550	8580	8610	8440	34409	293374410	00	0.00	N	5	-10
38	20250521	8560	8610	8700	8510	41547	357688450	00	0.00	N	5	-100
39	20250520	8660	8570	8840	8410	42250	365548135	00	0.00	N	2	110
40	20250519	8550	8800	8800	8550	38068	328120520	00	0.00	N	5	-260
41	20250516	8810	9160	9160	8800	64085	572051330	00	0.00	N	5	-350
42	20250515	9160	9310	9320	9040	53128	486419610	00	0.00	N	5	-230
43	20250514	9390	9260	9420	9150	47146	439343660	00	0.00	N	2	130
44	20250513	9260	9100	9300	9050	55666	512541285	00	0.00	N	2	240
45	20250512	9020	8840	9140	8800	47613	430151510	00	0.00	N	2	160
46	20250509	8860	9130	9130	8810	46678	416119460	00	0.00	N	5	-220
47	20250508	9080	9020	9180	9010	30258	274725240	00	0.00	N	2	80
48	20250507	9000	9050	9070	8850	27478	246065795	00	0.00	N	3	0
49	20250502	9000	9050	9150	8830	32738	296658630	00	0.00	N	3	0
50	20250430	9000	9020	9090	8910	50338	453424720	00	0.00	N	2	90
51	20250429	8910	9030	9120	8600	61783	550104395	00	0.00	N	5	-90
52	20250428	9000	9460	9480	9000	80079	731517335	00	0.00	N	5	-460
53	20250425	9460	9530	9530	9390	21214	200504515	00	0.00	N	2	30
54	20250424	9430	9580	9580	9310	39027	366573715	00	0.00	N	5	-70
55	20250423	9500	9260	9570	9180	62108	583282755	00	0.00	N	2	260
56	20250422	9240	9150	9280	9110	31033	284865100	00	0.00	N	2	70
57	20250421	9170	9170	9360	9080	40441	373579940	00	0.00	N	2	50
58	20250418	9120	9210	9260	8970	33814	307009235	00	0.00	N	5	-60
59	20250417	9180	8950	9240	8950	38507	350715480	00	0.00	N	2	150
60	20250416	9030	9230	9480	9030	48065	440535385	00	0.00	N	5	-200
61	20250415	9230	9080	9300	8950	44730	408726240	00	0.00	N	2	170
62	20250414	9060	8920	9170	8920	38329	346421640	00	0.00	N	2	160
63	20250411	8900	8800	8990	8620	45998	405491725	00	0.00	N	2	80
64	20250410	8820	8550	8890	8520	78630	682921000	00	0.00	N	2	560
65	20250409	8260	8210	8580	8200	62714	524605330	00	0.00	N	5	-110
66	20250408	8370	8450	8770	8300	80437	686568915	00	0.00	N	5	-30
67	20250407	8400	8800	8810	8200	107076	902628605	00	0.00	N	5	-650
68	20250404	9050	9000	9350	8730	80294	724025410	00	0.00	N	5	-120
69	20250403	9170	9120	9430	9050	69754	642027735	00	0.00	N	5	-290
70	20250402	9460	9610	9650	9300	65466	619508455	00	0.00	N	5	-150
71	20250401	9610	9190	9610	9190	67442	635317280	00	0.00	N	2	520
72	20250331	9090	9380	9540	9090	75267	698464705	00	0.00	N	5	-510
73	20250328	9600	9650	9710	9300	71073	680629100	00	0.00	N	5	-50
74	20250327	9650	9690	9760	9470	46263	444838510	00	0.00	N	5	-40
75	20250326	9690	9750	10050	9530	100110	972470780	00	0.00	N	5	-30
76	20250325	9720	9090	9790	9060	183052	1738549995	00	0.00	N	2	720
77	20250324	9000	9060	9190	8970	38458	348582030	00	0.00	N	5	-100
78	20250321	9100	9140	9230	8950	57068	519318155	00	0.00	N	2	30
79	20250320	9070	9200	9670	9050	99882	932138590	00	0.00	N	5	-130
80	20250319	9200	9190	9290	9020	31985	293798355	00	0.00	N	3	0
81	20250318	9200	9340	9410	9160	38707	359508980	00	0.00	N	5	-170
82	20250317	9370	9580	9580	9300	36263	339925725	00	0.00	N	5	-30
83	20250314	9400	9290	9470	9220	30651	288252075	00	0.00	N	2	90
84	20250313	9310	9490	9550	9300	41987	393636255	00	0.00	N	5	-30
85	20250312	9340	9150	9490	9150	43889	409990195	00	0.00	N	2	190
86	20250311	9150	9000	9200	8830	68382	616207215	00	0.00	N	5	-140
87	20250310	9290	9600	9600	9290	48431	452576420	00	0.00	N	5	-190
88	20250307	9480	9330	9850	9300	74385	712968055	00	0.00	N	5	-30
89	20250306	9510	9790	9970	9480	67732	651958110	00	0.00	N	5	-250
90	20250305	9760	10000	10040	9710	36603	360047390	00	0.00	N	5	-60
91	20250304	9820	9590	9960	9330	105160	1013780850	00	0.00	N	2	40
92	20250228	9780	10250	10250	9750	153637	1532082880	00	0.00	N	5	-620
93	20250227	10400	10440	10730	10380	73500	772547320	00	0.00	N	5	-10
94	20250226	10410	10700	10800	10350	72075	756874960	00	0.00	N	5	-170
95	20250225	10580	10960	11000	10540	107512	1156153110	00	0.00	N	5	-340
96	20250224	10920	10660	11100	10340	155585	1667477490	00	0.00	N	2	190
97	20250221	10730	10470	10880	10350	106476	1139001910	00	0.00	N	2	400
98	20250220	10330	10660	10770	10330	131676	1385999840	00	0.00	N	5	-310
99	20250219	10640	10950	11080	10550	157516	1701568660	00	0.00	N	5	-170
100	20250218	10810	10880	10900	10600	118536	1272475120	00	0.00	N	2	70
101	20250217	10740	10500	10870	10420	144849	1544884530	00	0.00	N	2	240
102	20250214	10500	10750	10750	10450	166614	1763162890	00	0.00	N	5	-100
103	20250213	10600	10300	10740	10150	210090	2195167120	00	0.00	N	2	190
104	20250212	10410	10600	10680	10250	265393	2765318170	00	0.00	N	2	50
105	20250211	10360	10000	10450	9880	269104	2746063070	00	0.00	N	2	440
106	20250210	9920	9380	9980	9380	223255	2191969640	00	0.00	N	2	460
107	20250207	9460	9540	9650	9440	107494	1024306120	00	0.00	N	5	-70
108	20250206	9530	9320	9730	9320	167488	1599028530	00	0.00	N	2	250
109	20250205	9280	9280	9590	9280	137143	1286427480	00	0.00	N	2	30
110	20250204	9250	9010	9340	8920	129225	1189140040	00	0.00	N	2	340
111	20250203	8910	8920	9100	8490	141440	1234760850	00	0.00	N	5	-90
112	20250131	9000	8950	9040	8880	45961	411260830	00	0.00	N	5	-40
113	20250124	9040	8840	9100	8600	97038	864277340	00	0.00	N	2	330
114	20250123	8710	9080	9080	8650	112701	987256240	00	0.00	N	5	-270
115	20250122	8980	8900	9100	8900	78857	710963360	00	0.00	N	2	140
116	20250121	8840	9210	9240	8810	84948	757581690	00	0.00	N	5	-310
117	20250120	9150	9040	9250	9000	43253	394127390	00	0.00	N	2	120
118	20250117	9030	9280	9320	9000	74632	679341810	00	0.00	N	5	-270
119	20250116	9300	9130	9340	9100	61333	567640700	00	0.00	N	2	210
120	20250115	9090	9370	9420	9080	74066	680478470	00	0.00	N	5	-270
121	20250114	9360	9250	9470	9190	62508	581772830	00	0.00	N	2	150
122	20250113	9210	9240	9300	9060	87576	802056450	00	0.00	N	5	-30
123	20250110	9240	9310	9380	9150	75649	697225980	00	0.00	N	5	-90
124	20250109	9330	9480	9480	9220	99868	926667850	00	0.00	N	5	-110
125	20250108	9440	9350	9610	9220	107711	1019600190	00	0.00	N	2	100
126	20250107	9340	9350	9500	9220	125957	1176248330	00	0.00	N	2	20
127	20250106	9320	9350	9440	9260	92498	864997210	00	0.00	N	5	-20
128	20250103	9340	9200	9440	9110	98382	915074300	00	0.00	N	2	230
129	20250102	9110	8960	9210	8900	68634	623368390	00	0.00	N	2	130
130	20241230	8980	8460	8980	8460	81768	717015180	00	0.00	N	2	450
131	20241227	8530	8750	8940	8520	102231	883153610	02	0.00	N	5	-290
132	20241226	8820	9170	9600	8810	184714	1693678680	00	0.00	N	5	-320
133	20241224	9140	9200	9540	9130	127835	1187016040	00	0.00	N	2	10
134	20241223	9130	9150	9400	9110	155042	1430266710	00	0.00	N	2	90
135	20241220	9040	9380	9660	8990	195754	1808376130	00	0.00	N	5	-360
136	20241219	9400	9350	9700	9250	125799	1188099390	00	0.00	N	5	-260
137	20241218	9660	9780	9850	9400	205664	1990919040	00	0.00	N	5	-30
138	20241217	9690	9300	9790	9060	398064	3763789260	00	0.00	N	2	450
139	20241216	9240	9100	9320	9050	172182	1585096370	00	0.00	N	2	200
140	20241213	9040	9290	9600	9010	336665	3125245130	00	0.00	N	2	40
141	20241212	9000	9000	9150	8700	260526	2332355290	00	0.00	N	2	40
142	20241211	8960	9000	9360	8760	258872	2339905200	00	0.00	N	2	100
143	20241210	8860	8420	9010	8420	260117	2297700290	00	0.00	N	2	380
144	20241209	8480	10020	10030	8480	498558	4532250300	00	0.00	N	5	-1770
145	20241206	10250	11310	11470	10180	564511	6026262220	00	0.00	N	5	-1350
146	20241205	11600	11400	11800	11010	612946	7060153720	00	0.00	N	2	50
147	20241204	11550	10970	11750	10600	1103272	12412714240	00	0.00	N	2	450
148	20241203	11100	10400	11100	10310	692192	7506455190	00	0.00	N	2	840
149	20241202	10260	10040	10460	9890	321975	3274052550	00	0.00	N	2	300
150	20241129	9960	11120	11860	9920	1096964	11972620820	00	0.00	N	5	-740
151	20241128	10700	9560	10700	9460	951483	9676605160	00	0.00	N	2	1120
152	20241127	9580	9410	9970	9360	368730	3545520400	00	0.00	N	2	180
153	20241126	9400	9470	9580	9360	107481	1014787670	00	0.00	N	5	-50
154	20241125	9450	9510	9600	9380	114487	1082424190	00	0.00	N	5	-20
155	20241122	9470	9420	9930	9410	172236	1656245920	00	0.00	N	2	50
156	20241121	9420	9860	10040	9390	146492	1415433490	00	0.00	N	5	-400
157	20241120	9820	10100	10180	9500	167293	1631941590	00	0.00	N	5	-280
158	20241119	10100	9960	10290	9850	141161	1422838920	00	0.00	N	2	130
159	20241118	9970	9950	10190	9900	114055	1143497110	00	0.00	N	2	160
160	20241115	9810	10080	10150	9340	269732	2620567840	00	0.00	N	5	-270
161	20241114	10080	10720	10900	9990	189272	1964730990	00	0.00	N	5	-500
162	20241113	10580	10770	11500	10560	302379	3322698940	00	0.00	N	5	-350
163	20241112	10930	11650	11750	10930	332673	3729185020	00	0.00	N	5	-750
164	20241111	11680	12500	12680	11660	436396	5243713360	00	0.00	N	5	-610
165	20241108	12290	11680	13190	11620	1391389	17470275870	00	0.00	N	2	570
166	20241107	11720	11490	11860	11220	367377	4217757310	00	0.00	N	2	370
167	20241106	11350	12240	12650	11230	596726	7034161320	00	0.00	N	5	-850
168	20241105	12200	12030	13150	12030	680765	8587990170	00	0.00	N	2	70
169	20241104	12130	12300	12690	12020	492504	6082091020	00	0.00	N	2	10
170	20241101	12120	12420	13500	12010	919549	11598842530	00	0.00	N	5	-790
171	20241031	12910	14560	14820	12910	1211828	16642178700	00	0.00	N	5	-1690
172	20241030	14600	14000	14860	13150	1482183	20853016060	00	0.00	N	2	550
173	20241029	14050	14950	15450	13920	984187	14395954100	00	0.00	N	5	-1000
174	20241028	15050	15550	15750	14860	1021538	15582866750	00	0.00	N	5	-1020
175	20241025	16070	17120	17120	15230	1683157	27097525300	00	0.00	N	5	-930
176	20241024	17000	19530	19680	16830	2775592	49649909860	00	0.00	N	5	-3350
177	20241023	20350	22450	25250	19270	6847527	152673714620	00	0.00	N	5	-2450
178	20241022	22800	32500	33300	22300	25616684	728187747350	00	0.00	N	2	4800