KissMeData/336680/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250509	8420	8500	8500	8380	5049	42479870	00	0.00	N	2	10
3	20250508	8410	8410	8520	8360	7585	64028350	00	0.00	N	3	0
4	20250507	8410	8390	8410	8300	2965	24790535	00	0.00	N	2	10
5	20250502	8400	8440	8460	8360	3592	30182420	00	0.00	N	5	-100
6	20250430	8500	8550	8590	8350	12275	103365970	00	0.00	N	5	-70
7	20250429	8570	8600	8630	8480	12463	106844450	00	0.00	N	5	-10
8	20250428	8580	8730	8750	8570	9135	78723930	00	0.00	N	5	-140
9	20250425	8720	8740	8780	8650	7062	61555135	00	0.00	N	2	10
10	20250424	8710	8790	8790	8530	7476	64825940	00	0.00	N	5	-30
11	20250423	8740	8630	8790	8530	18705	161980795	00	0.00	N	2	210
12	20250422	8530	8380	8760	8360	21144	180746065	00	0.00	N	2	100
13	20250421	8430	8560	8560	8420	10464	88579875	00	0.00	N	5	-120
14	20250418	8550	8560	8620	8470	16050	136774870	00	0.00	N	2	50
15	20250417	8500	8460	8560	8400	10857	92137340	00	0.00	N	2	30
16	20250416	8470	8590	8590	8330	20355	172193140	00	0.00	N	5	-70
17	20250415	8540	8740	8740	8490	20388	174421310	00	0.00	N	2	40
18	20250414	8500	8500	8580	8420	9311	79020310	00	0.00	N	2	110
19	20250411	8390	8290	8400	8160	22420	185896305	00	0.00	N	2	110
20	20250410	8280	8300	8350	8170	32428	267941395	00	0.00	N	2	230
21	20250409	8050	7920	8150	7900	23030	184491415	00	0.00	N	5	-90
22	20250408	8140	8250	8330	8090	14638	119477000	00	0.00	N	5	-60
23	20250407	8200	8370	8400	8170	22917	188596850	00	0.00	N	5	-410
24	20250404	8610	8550	8650	8450	10523	89670465	00	0.00	N	2	10
25	20250403	8600	8560	8770	8450	12229	105415970	00	0.00	N	5	-120
26	20250402	8720	8840	8840	8640	17773	154930475	00	0.00	N	5	-80
27	20250401	8800	8680	8920	8680	16697	147466430	00	0.00	N	2	90
28	20250331	8710	8910	8910	8610	23667	207444960	00	0.00	N	5	-250
29	20250328	8960	9190	9190	8860	57976	518922720	00	0.00	N	5	-60
30	20250327	9020	9040	9090	8970	33056	297847215	00	0.00	N	5	-60
31	20250326	9080	9160	9180	9070	24656	224644350	00	0.00	N	5	-90
32	20250325	9170	9350	9410	9150	54461	503667385	00	0.00	N	5	-160
33	20250324	9330	9140	9700	9050	81396	764502515	00	0.00	N	2	150
34	20250321	9180	9200	9250	9010	24246	221803895	00	0.00	N	5	-20
35	20250320	9200	9270	9270	9110	19147	175639025	00	0.00	N	5	-60
36	20250319	9260	9280	9280	9070	29611	271179285	00	0.00	N	2	20
37	20250318	9240	9340	9350	9200	33095	306437270	00	0.00	N	5	-80
38	20250317	9320	9270	9350	9240	20867	193887620	00	0.00	N	2	80
39	20250314	9240	9340	9400	9190	28205	260861130	00	0.00	N	2	20
40	20250313	9220	9350	9430	9200	28139	261827250	00	0.00	N	5	-130
41	20250312	9350	9080	9380	9080	42749	395580880	00	0.00	N	2	190
42	20250311	9160	9110	9280	8990	16903	153772585	00	0.00	N	5	-60
43	20250310	9220	9250	9390	9180	33489	309721270	00	0.00	N	5	-90
44	20250307	9310	9400	9500	9280	24531	229700055	00	0.00	N	2	40
45	20250306	9270	9370	9460	9260	37966	364621430	00	0.00	N	5	-100
46	20250305	9370	9470	9470	9280	11271	105204655	00	0.00	N	2	40
47	20250304	9330	9230	9390	9170	50462	466886480	00	0.00	N	5	-90
48	20250228	9420	9730	9730	9340	52852	499532210	00	0.00	N	5	-370
49	20250227	9790	10040	10100	9770	63332	629141020	00	0.00	N	5	-250
50	20250226	10040	9720	10080	9680	65275	647461340	00	0.00	N	2	320
51	20250225	9720	9820	9820	9640	27428	266111090	00	0.00	N	5	-100
52	20250224	9820	9670	9860	9570	37671	365853410	00	0.00	N	2	120
53	20250221	9700	9650	9830	9590	28683	279432960	00	0.00	N	2	90
54	20250220	9610	9790	9910	9610	46121	450557970	00	0.00	N	5	-200
55	20250219	9810	9730	10000	9700	53242	522181260	00	0.00	N	2	80
56	20250218	9730	9790	9800	9620	28427	276370640	00	0.00	N	5	-30
57	20250217	9760	9580	9850	9500	70460	683974400	00	0.00	N	2	180
58	20250214	9580	9580	10530	9520	265393	2630172480	00	0.00	N	3	0
59	20250213	9580	9390	9610	9390	31675	301237400	00	0.00	N	2	190
60	20250212	9390	9500	9620	9300	40063	378300570	00	0.00	N	5	-140
61	20250211	9530	9350	9640	9150	64701	608843520	00	0.00	N	2	300
62	20250210	9230	9170	9360	9040	37321	345151330	00	0.00	N	2	60
63	20250207	9170	9600	9600	9150	77108	717784870	00	0.00	N	5	-280
64	20250206	9450	9460	9510	9330	40953	386293050	00	0.00	N	3	0
65	20250205	9450	9360	9480	9200	42112	394750390	00	0.00	N	2	90
66	20250204	9360	9280	9580	9220	40757	382126100	00	0.00	N	2	160
67	20250203	9200	9660	9660	9160	45210	419278520	00	0.00	N	5	-430
68	20250131	9630	9510	9750	9500	28609	275664360	00	0.00	N	5	-70
69	20250124	9700	9930	9940	9700	60634	593711900	00	0.00	N	5	-230
70	20250123	9930	10250	10250	9920	49480	495320010	00	0.00	N	5	-240
71	20250122	10170	10300	10590	10140	218472	2262452360	00	0.00	N	3	0
72	20250121	10170	10270	10320	10000	78987	799093100	00	0.00	N	5	-90
73	20250120	10260	10280	10370	10170	48828	500476250	00	0.00	N	3	0
74	20250117	10260	10550	10590	10260	96821	1005345060	00	0.00	N	5	-340
75	20250116	10600	10180	11880	10140	1151678	12608069650	00	0.00	N	2	460
76	20250115	10140	10390	10550	10140	128867	1330005350	00	0.00	N	5	-140
77	20250114	10280	10540	10700	10190	262794	2754260500	00	0.00	N	2	30
78	20250113	10250	10360	10360	10100	94794	969202000	00	0.00	N	5	-130
79	20250110	10380	10730	10850	10380	112741	1187447260	00	0.00	N	5	-500
80	20250109	10880	10610	11160	10230	674201	7297264470	00	0.00	N	2	530
81	20250108	10350	10200	10350	9980	49214	500099800	00	0.00	N	2	150
82	20250107	10200	10590	10670	10000	95084	987243590	00	0.00	N	5	-300
83	20250106	10500	10090	10550	10090	115043	1199300640	00	0.00	N	2	490
84	20250103	10010	10090	10100	9930	49810	498354490	00	0.00	N	2	30
85	20250102	9980	9850	10090	9790	24620	245813990	00	0.00	N	2	130
86	20241230	9850	9350	9910	9340	35064	342830240	00	0.00	N	2	320
87	20241227	9530	9710	9950	9530	53008	512416870	02	0.00	N	5	-300
88	20241226	9830	10260	10260	9810	83300	830019700	00	0.00	N	5	-340
89	20241224	10170	9950	10700	9870	287994	2978077410	00	0.00	N	2	450
90	20241223	9720	9680	9840	9600	31164	302506700	00	0.00	N	2	100
91	20241220	9620	10160	10220	9610	60812	595573890	00	0.00	N	5	-540
92	20241219	10160	9890	10350	9750	87919	887800120	00	0.00	N	5	-20
93	20241218	10180	10110	10430	10000	125541	1277976280	00	0.00	N	2	100
94	20241217	10080	10280	10280	9890	66034	664075030	00	0.00	N	5	-40
95	20241216	10120	9950	10210	9930	61142	616616840	00	0.00	N	2	210
96	20241213	9910	9620	10050	9550	88820	874453740	00	0.00	N	2	310
97	20241212	9600	9520	9720	9000	75263	716368380	00	0.00	N	2	80
98	20241211	9520	9360	9590	9120	38120	361233180	00	0.00	N	2	290
99	20241210	9230	8840	9340	8840	57122	525734970	00	0.00	N	2	400
100	20241209	8830	9510	9710	8830	123598	1125611550	00	0.00	N	5	-880
101	20241206	9710	10050	10090	9400	138847	1345003210	00	0.00	N	5	-330
102	20241205	10040	10180	10380	10010	90734	921189270	00	0.00	N	3	0
103	20241204	10040	10140	10400	10000	144012	1457292750	00	0.00	N	5	-510
104	20241203	10550	10450	10710	10450	88873	939555250	00	0.00	N	2	100
105	20241202	10450	10870	10930	10420	125549	1332388090	00	0.00	N	5	-420
106	20241129	10870	11240	11270	10770	134035	1476251620	00	0.00	N	5	-230
107	20241128	11100	10810	11240	10640	242578	2653558010	00	0.00	N	2	170
108	20241127	10930	10240	11440	10210	539962	5901345160	00	0.00	N	2	710
109	20241126	10220	10140	10510	10070	154537	1583979710	00	0.00	N	2	110
110	20241125	10110	10300	10300	10030	91765	932387590	00	0.00	N	5	-100
111	20241122	10210	10490	10570	10200	111433	1154125250	00	0.00	N	5	-180
112	20241121	10390	10370	10840	10370	149347	1576647050	00	0.00	N	2	20
113	20241120	10370	10830	10880	10190	225199	2353221000	00	0.00	N	5	-420
114	20241119	10790	11180	11180	10760	164935	1790431380	00	0.00	N	5	-470
115	20241118	11260	10650	11700	10510	469834	5243974940	00	0.00	N	2	760
116	20241115	10500	10980	11200	10490	252604	2702809320	00	0.00	N	5	-540
117	20241114	11040	11950	11980	11040	379307	4316892160	00	0.00	N	5	-820
118	20241113	11860	12200	12600	11850	339496	4137462870	00	0.00	N	5	-530
119	20241112	12390	12600	12930	12150	684960	8624431170	00	0.00	N	5	-210
120	20241111	12600	13390	13390	12580	625284	8132649810	00	0.00	N	5	-560
121	20241108	13160	12860	13580	12610	1512538	19836470840	00	0.00	N	2	170
122	20241107	12990	12580	13860	12070	2880666	38013846960	00	0.00	N	2	530
123	20241106	12460	13350	13350	12010	1077254	13605638920	00	0.00	N	5	-650
124	20241105	13110	13800	13880	13000	1076659	14431485140	00	0.00	N	5	-540
125	20241104	13650	14100	14770	13540	4876950	68671334240	00	0.00	N	5	-90
126	20241101	13740	15120	18800	13250	13963900	222241045580	00	0.00	N	5	-4260