KissMeData/431190/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250211	4950	4905	5050	4830	148942	733588295	00	0.00	N	2	70
3	20250210	4880	4865	4905	4750	94753	458597915	00	0.00	N	2	20
4	20250207	4860	4895	4905	4850	92453	450901825	00	0.00	N	5	-40
5	20250206	4900	4925	4955	4840	125931	614791495	00	0.00	N	3	0
6	20250205	4900	4725	5690	4725	3245039	17254786890	00	0.00	N	2	160
7	20250204	4740	4635	4830	4600	44519	210066980	00	0.00	N	2	85
8	20250203	4655	4705	4865	4610	65269	303573815	00	0.00	N	5	-145
9	20250131	4800	4700	4860	4700	48453	230903415	00	0.00	N	2	15
10	20250124	4785	4865	4885	4775	41105	197817625	00	0.00	N	5	-35
11	20250123	4820	5230	5270	4800	245280	1217546270	00	0.00	N	5	-500
12	20250122	5320	5350	5430	5230	48570	258951040	00	0.00	N	5	-20
13	20250121	5340	5550	5620	5310	141204	764294920	00	0.00	N	5	-200
14	20250120	5540	5290	5610	5180	190612	1038044960	00	0.00	N	2	300
15	20250117	5240	5310	5360	5160	59030	309212710	00	0.00	N	5	-120
16	20250116	5360	5270	5390	5260	59224	315082020	00	0.00	N	2	130
17	20250115	5230	5310	5340	5130	81284	423691800	00	0.00	N	5	-70
18	20250114	5300	5280	5370	5190	53971	284897310	00	0.00	N	3	0
19	20250113	5300	5410	5490	5280	98770	527170220	00	0.00	N	5	-190
20	20250110	5490	5630	5680	5490	92939	516709860	00	0.00	N	5	-130
21	20250109	5620	5740	5740	5450	203449	1134127800	00	0.00	N	5	-120
22	20250108	5740	5800	5870	5690	265647	1528760480	00	0.00	N	5	-250
23	20250107	5990	5480	5990	5450	739826	4287001570	00	0.00	N	2	590
24	20250106	5400	5420	5500	5300	90601	490701290	00	0.00	N	3	0
25	20250103	5400	5470	5520	5340	121160	660061380	00	0.00	N	2	20
26	20250102	5380	5240	5450	5240	104519	560257940	00	0.00	N	2	170
27	20241230	5210	5140	5270	5040	73401	381440120	00	0.00	N	2	70
28	20241227	5140	5140	5290	4995	113597	582182875	02	0.00	N	5	-90
29	20241226	5230	5300	5500	5160	187004	982465760	00	0.00	N	5	-120
30	20241224	5350	4930	5580	4860	596914	3140226450	00	0.00	N	2	420
31	20241223	4930	4960	5040	4865	69494	344086835	00	0.00	N	2	70
32	20241220	4860	5250	5290	4860	205555	1028877805	00	0.00	N	5	-440
33	20241219	5300	5520	5690	5300	630107	3462540070	00	0.00	N	2	10
34	20241218	5290	4920	5490	4905	675421	3579173555	00	0.00	N	2	380
35	20241217	4910	4880	4970	4855	69337	341105850	00	0.00	N	2	5
36	20241216	4905	4915	4925	4835	69140	337609990	00	0.00	N	2	50
37	20241213	4855	5140	5560	4855	688523	3532001000	00	0.00	N	2	170
38	20241212	4685	4720	4820	4650	42748	201764630	00	0.00	N	5	-50
39	20241211	4735	4510	4750	4435	64716	302361235	00	0.00	N	2	300
40	20241210	4435	4200	4490	4200	86778	383186995	00	0.00	N	2	230
41	20241209	4205	4450	4450	4180	110410	471154535	00	0.00	N	5	-395
42	20241206	4600	4725	4845	4455	94522	436083470	00	0.00	N	5	-220
43	20241205	4820	4825	4890	4685	60770	289347970	00	0.00	N	5	-5
44	20241204	4825	4905	5010	4720	115150	556057920	00	0.00	N	5	-185
45	20241203	5010	4950	5100	4910	116793	585962335	00	0.00	N	2	130
46	20241202	4880	5060	5160	4870	107632	535170695	00	0.00	N	5	-180
47	20241129	5060	5280	5520	4985	424056	2206271315	00	0.00	N	5	-240
48	20241128	5300	5160	5430	5120	171152	907417230	00	0.00	N	2	150
49	20241127	5150	5050	5320	4910	120091	611086505	00	0.00	N	2	150
50	20241126	5000	4945	5120	4910	63699	318363840	00	0.00	N	2	80
51	20241125	4920	4880	5000	4860	51177	253356405	00	0.00	N	2	35
52	20241122	4885	4895	5040	4875	43488	215524215	00	0.00	N	5	-20
53	20241121	4905	4930	4965	4870	64704	317968275	00	0.00	N	5	-5
54	20241120	4910	5060	5110	4885	78595	390048170	00	0.00	N	5	-220
55	20241119	5130	4930	5400	4830	175532	887366985	00	0.00	N	2	165
56	20241118	4965	4855	5070	4855	57909	287518775	00	0.00	N	2	30
57	20241115	4935	5110	5110	4825	102503	505076085	00	0.00	N	5	-135
58	20241114	5070	5050	5210	4975	52125	263178490	00	0.00	N	2	20
59	20241113	5050	5100	5290	5030	67997	350919950	00	0.00	N	5	-150
60	20241112	5200	5320	5440	5160	81948	431973310	00	0.00	N	5	-160
61	20241111	5360	5560	5590	5330	54010	290817600	00	0.00	N	5	-200
62	20241108	5560	5510	5720	5500	37811	212196460	00	0.00	N	2	70
63	20241107	5490	5650	5650	5410	46935	256968960	00	0.00	N	5	-120
64	20241106	5610	5670	5730	5510	41629	233683830	00	0.00	N	5	-90
65	20241105	5700	5620	5750	5550	49674	281627340	00	0.00	N	2	130
66	20241104	5570	5360	5720	5360	92033	516481900	00	0.00	N	2	170
67	20241101	5400	5600	5600	5360	91458	497130730	00	0.00	N	5	-220
68	20241031	5620	5580	5670	5460	40317	225144720	00	0.00	N	3	0
69	20241030	5620	5730	5790	5510	48719	275668170	00	0.00	N	5	-60
70	20241029	5680	5650	5820	5620	69525	396766170	00	0.00	N	2	10
71	20241028	5670	5550	6100	5460	225499	1303724340	00	0.00	N	2	170
72	20241025	5500	5650	5660	5470	55194	305346350	00	0.00	N	5	-90
73	20241024	5590	5720	5720	5520	66804	372373150	00	0.00	N	5	-110
74	20241023	5700	5660	5730	5540	75412	425661210	00	0.00	N	2	20
75	20241022	5680	6000	6000	5650	121107	695600950	00	0.00	N	5	-260
76	20241021	5940	6010	6120	5930	84315	506201030	00	0.00	N	5	-140
77	20241018	6080	6330	6420	6000	216108	1322646900	00	0.00	N	5	-310
78	20241017	6390	6320	6450	6280	79228	505076670	00	0.00	N	5	-10
79	20241016	6400	6470	6500	6290	119634	762458570	00	0.00	N	5	-170
80	20241015	6570	6610	6720	6510	80547	529119680	00	0.00	N	5	-40
81	20241014	6610	6510	6890	6440	164683	1085062320	00	0.00	N	2	130
82	20241011	6480	6730	6760	6460	155724	1027209150	00	0.00	N	5	-260
83	20241010	6740	6790	6850	6720	48679	329602260	00	0.00	N	3	0
84	20241008	6740	6860	6940	6720	93557	636519270	00	0.00	N	5	-160
85	20241007	6900	6950	6970	6800	78169	536483380	00	0.00	N	2	50
86	20241004	6850	6730	6950	6730	127951	873359090	00	0.00	N	2	140
87	20241002	6710	6930	7000	6700	218122	1481483500	00	0.00	N	5	-340
88	20240930	7050	7150	7400	7050	263853	1895318360	00	0.00	N	5	-170
89	20240927	7220	7050	7910	7040	2101727	15831235890	00	0.00	N	2	220
90	20240926	7000	6970	7100	6920	167071	1171172700	00	0.00	N	2	140
91	20240925	6860	6940	7120	6830	125033	869426010	00	0.00	N	5	-80
92	20240924	6940	6750	7060	6750	158269	1091549160	00	0.00	N	2	200
93	20240923	6740	7070	7070	6700	241949	1639649980	00	0.00	N	5	-330
94	20240920	7070	7000	7240	6980	321879	2266154080	00	0.00	N	5	-80
95	20240919	7150	7440	7540	7000	206091	1483556030	00	0.00	N	5	-350
96	20240913	7500	7470	7870	7420	245609	1869650580	00	0.00	N	2	70
97	20240912	7430	7460	7500	7360	129450	961636990	00	0.00	N	2	110
98	20240911	7320	7640	7750	7270	173765	1304856600	00	0.00	N	5	-320
99	20240910	7640	8060	8190	7560	353674	2779017660	00	0.00	N	5	-350
100	20240909	7990	7830	8060	7700	235277	1856924830	00	0.00	N	5	-140
101	20240906	8130	8500	9060	8100	933732	8008546780	00	0.00	N	5	-140
102	20240905	8270	8800	9090	8060	478544	4085208920	00	0.00	N	5	-390
103	20240904	8660	9060	9200	8660	500728	4470809270	00	0.00	N	5	-790
104	20240903	9450	9640	9690	9360	592746	5638387140	00	0.00	N	5	-310
105	20240902	9760	9580	10100	9470	2617898	25545625540	00	0.00	N	2	580
106	20240830	9180	9170	9490	8990	1229602	11375804320	00	0.00	N	2	160
107	20240829	9020	8990	9570	8860	1017990	9368808500	00	0.00	N	2	20
108	20240828	9000	9140	9990	8940	2215024	21107534050	00	0.00	N	5	-160
109	20240827	9160	8820	9460	8820	975534	8920903770	00	0.00	N	2	260
110	20240826	8900	9290	9590	8840	1069565	9852970550	00	0.00	N	5	-170
111	20240823	9070	9590	9750	8930	881007	8194083470	00	0.00	N	5	-400
112	20240822	9470	9630	10590	9470	2841776	28295428080	00	0.00	N	5	-310
113	20240821	9780	10390	10550	9530	3230139	32180061230	00	0.00	N	5	-770
114	20240820	10550	15800	15950	10550	10174658	136970442320	00	0.00	N	5	-4950