KissMeData/381620/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250425	8190	8160	8270	8110	73302	599346010	00	0.00	N	2	80
3	20250424	8110	8270	8340	8040	84258	685612875	00	0.00	N	5	-160
4	20250423	8270	8260	8630	8090	409259	3407956805	00	0.00	N	2	220
5	20250422	8050	7870	8180	7870	108133	875016240	00	0.00	N	2	50
6	20250421	8000	8040	8140	7900	66347	532276660	00	0.00	N	5	-100
7	20250418	8100	8210	8210	7960	80944	652025730	00	0.00	N	5	-20
8	20250417	8120	7860	8450	7820	520841	4277778010	00	0.00	N	2	180
9	20250416	7940	8200	8210	7940	115198	928815195	00	0.00	N	5	-300
10	20250415	8240	8270	8330	8060	166272	1369159785	00	0.00	N	2	40
11	20250414	8200	8000	8300	7970	184214	1497725840	00	0.00	N	2	330
12	20250411	7870	7110	7870	7110	283085	2163427285	00	0.00	N	2	620
13	20250410	7250	7170	7420	7050	182702	1321587275	00	0.00	N	2	500
14	20250409	6750	6730	6950	6600	164455	1107570420	00	0.00	N	5	-210
15	20250408	6960	7050	7270	6890	137813	973885000	00	0.00	N	2	70
16	20250407	6890	7600	7600	6830	276874	1968347300	00	0.00	N	5	-980
17	20250404	7870	7700	8050	7610	239752	1872613445	00	0.00	N	5	-30
18	20250403	7900	8030	8120	7900	170314	1361858680	00	0.00	N	5	-250
19	20250402	8150	8300	8300	8100	281363	2297402725	00	0.00	N	2	10
20	20250401	8140	9060	9120	8080	2100183	17430959635	00	0.00	N	5	-920
21	20250331	9060	9800	9980	9030	106418	995050345	00	0.00	N	5	-740
22	20250328	9800	10150	10240	9800	144733	1444623250	00	0.00	N	5	-310
23	20250327	10110	10240	10510	10100	400507	4107451815	00	0.00	N	5	-30
24	20250326	10140	10110	11050	9980	1189946	12568345985	00	0.00	N	2	60
25	20250325	10080	10130	11240	10060	907317	9656654005	00	0.00	N	5	-10
26	20250324	10090	9950	10230	9750	102840	1025736325	00	0.00	N	2	170
27	20250321	9920	10000	10420	9840	130930	1322016660	00	0.00	N	5	-180
28	20250320	10100	10450	10500	10070	115159	1179507170	00	0.00	N	5	-340
29	20250319	10440	10460	10560	10280	119480	1240039505	00	0.00	N	5	-90
30	20250318	10530	10420	10670	10120	338793	3528849240	00	0.00	N	2	280
31	20250317	10250	10380	10420	10040	122605	1257979845	00	0.00	N	2	20
32	20250314	10230	10130	10460	10130	100244	1036220910	00	0.00	N	2	110
33	20250313	10120	10530	10690	10110	131185	1360984840	00	0.00	N	5	-360
34	20250312	10480	10020	10500	10000	176557	1827701245	00	0.00	N	2	460
35	20250311	10020	9720	10040	9510	159701	1552717520	00	0.00	N	2	20
36	20250310	10000	10020	10340	9980	101602	1024973400	00	0.00	N	5	-10
37	20250307	10010	10090	10320	10010	107864	1090900020	00	0.00	N	5	-100
38	20250306	10110	10670	10700	10070	247132	2567475420	00	0.00	N	5	-560
39	20250305	10670	10780	10960	10460	249532	2678723515	00	0.00	N	5	-80
40	20250304	10750	10320	11150	10090	389361	4181213525	00	0.00	N	2	330
41	20250228	10420	10650	10820	10240	363737	3811715050	00	0.00	N	5	-510
42	20250227	10930	10700	11510	10700	850301	9415200450	00	0.00	N	2	180
43	20250226	10750	10650	11110	10650	436811	4737518180	00	0.00	N	2	60
44	20250225	10690	10370	11590	10250	1980019	21729066910	00	0.00	N	2	260
45	20250224	10430	11120	12230	10210	1952213	21573065690	00	0.00	N	5	-860
46	20250221	11290	10790	12740	10510	3076623	36762629120	00	0.00	N	5	-210
47	20250220	11500	12000	12000	11500	147738	1734266100	00	0.00	N	5	-320
48	20250219	11820	11800	12160	11800	346320	4135179460	00	0.00	N	5	-2360
49	20250218	14180	14500	14500	14160	105071	1501137790	00	0.00	N	5	-530
50	20250217	14710	14430	15980	14090	1443447	21714081010	00	0.00	N	2	470
51	20250214	14240	14340	16890	13870	2460101	38266071500	00	0.00	N	5	-460
52	20250213	14700	11910	15350	11400	3925231	55098604810	00	0.00	N	2	2590
53	20250212	12110	10600	13470	10170	1707610	21340941310	00	0.00	N	2	1540
54	20250211	10570	11190	11200	10500	130665	1428008070	00	0.00	N	5	-180
55	20250210	10750	10330	11300	10120	255208	2714651190	00	0.00	N	2	750
56	20250207	10000	9420	10000	9410	77350	758456330	00	0.00	N	2	600
57	20250206	9400	9780	9780	9400	35674	338857490	00	0.00	N	5	-200
58	20250205	9600	8750	9690	8750	85994	802156210	00	0.00	N	2	850
59	20250204	8750	8700	8990	8690	33763	296994170	00	0.00	N	2	50
60	20250203	8700	8580	8910	8560	35260	307795140	00	0.00	N	5	-220
61	20250131	8920	9300	9300	8820	65127	584204120	00	0.00	N	5	-450
62	20250124	9370	10890	10890	9160	233023	2284442960	01	-66.66	N	5	-500
63	20250123	9870	9920	10103	9836	296227	2952710750	00	0.00	N	5	-83
64	20250122	9953	10086	10086	9870	118492	1178387800	00	0.00	N	2	50
65	20250121	9903	9970	10053	9819	128026	1268227750	00	0.00	N	5	-66
66	20250120	9970	10070	10120	9870	108326	1081838650	00	0.00	N	5	-66
67	20250117	10036	10520	10536	10003	280657	2842342450	00	0.00	N	5	-400
68	20250116	10436	10220	10436	10120	207718	2132339000	00	0.00	N	2	316
69	20250115	10120	10170	10236	10086	194139	1970895500	00	0.00	N	5	-33
70	20250114	10153	10153	10303	10103	179405	1828658600	00	0.00	N	2	83
71	20250113	10070	10270	10370	10070	320249	3271933300	00	0.00	N	5	-200
72	20250110	10270	9753	10270	9569	507212	5061445150	00	0.00	N	2	566
73	20250109	9703	9553	9819	9519	360978	3485257100	00	0.00	N	2	116
74	20250108	9586	9653	9769	9453	410543	3947071650	00	0.00	N	5	-216
75	20250107	9803	9169	11287	8852	3188249	33265510900	00	0.00	N	2	716
76	20250106	9086	8903	9103	8736	591807	5287988250	00	0.00	N	2	550
77	20250103	8536	8552	8636	8336	252802	2149595100	00	0.00	N	2	33
78	20250102	8502	7869	9169	7869	851064	7286106150	00	0.00	N	2	883
79	20241230	7619	7285	7652	7169	54689	409978300	00	0.00	N	2	216
80	20241227	7402	7569	7819	7269	84415	629445100	02	0.00	N	5	-183
81	20241226	7585	7902	8136	7585	83332	644184150	00	0.00	N	5	-316
82	20241224	7902	8002	8186	7752	61881	490236750	00	0.00	N	3	0
83	20241223	7902	7702	8086	7702	72725	578980100	00	0.00	N	2	250
84	20241220	7652	7902	7952	7569	82724	638132300	00	0.00	N	5	-300
85	20241219	7952	8286	8369	7936	97272	789445000	00	0.00	N	5	-516
86	20241218	8469	8586	8686	8302	116444	984679300	00	0.00	N	5	-100
87	20241217	8569	8202	8602	7952	132783	1097951500	00	0.00	N	2	416
88	20241216	8152	8086	8236	7986	80270	651532000	00	0.00	N	2	100
89	20241213	8052	8036	8152	7952	61971	497954700	00	0.00	N	5	-100
90	20241212	8152	8152	8236	7885	98138	789142200	00	0.00	N	5	-100
91	20241211	8252	7552	8336	7552	174747	1406651700	00	0.00	N	2	550
92	20241210	7702	7385	7785	7352	58309	446423450	00	0.00	N	2	383
93	20241209	7319	8086	8119	7319	126305	968352550	00	0.00	N	5	-850
94	20241206	8169	8286	8302	7702	144209	1149338600	00	0.00	N	5	-116
95	20241205	8286	8386	8602	8102	85681	714082850	00	0.00	N	2	50
96	20241204	8236	8169	8619	8052	123333	1030969450	00	0.00	N	5	-300
97	20241203	8536	8402	8836	8352	124328	1065989800	00	0.00	N	2	16
98	20241202	8519	8786	8886	8519	248816	2168002550	00	0.00	N	5	-66
99	20241129	8586	8236	8802	8136	428951	3640121350	00	0.00	N	2	450
100	20241128	8136	7885	8236	7802	97302	777771550	00	0.00	N	2	266
101	20241127	7869	8052	8052	7769	83530	658691700	00	0.00	N	5	-150
102	20241126	8019	8336	8402	8002	91328	743113600	00	0.00	N	5	-316
103	20241125	8336	8036	8469	8036	129121	1070514700	00	0.00	N	2	366
104	20241122	7969	7869	8119	7852	75322	602940950	00	0.00	N	2	116
105	20241121	7852	7952	8019	7835	99578	786154900	00	0.00	N	5	-166
106	20241120	8019	7919	8036	7835	52014	412865450	00	0.00	N	2	116
107	20241119	7902	7702	8052	7669	91532	723989100	00	0.00	N	2	183
108	20241118	7719	7469	7819	7469	121986	941447850	00	0.00	N	2	250
109	20241115	7469	7502	7685	7319	157437	1183508050	00	0.00	N	5	-33
110	20241114	7502	7835	7969	7485	177375	1371635350	00	0.00	N	5	-333
111	20241113	7835	8536	9003	7835	684230	5661571900	00	0.00	N	5	-866
112	20241112	8702	8486	8802	7986	392285	3323629050	00	0.00	N	2	283
113	20241111	8419	8336	8536	7969	250979	2066707650	00	0.00	N	2	116
114	20241108	8302	8953	9053	8069	538974	4554577150	00	0.00	N	5	-583
115	20241107	8886	9136	9503	8836	315166	2901890000	00	0.00	N	5	-250
116	20241106	9136	8719	9153	8302	456649	4011847900	00	0.00	N	2	433
117	20241105	8702	8936	9003	8686	212391	1861559050	00	0.00	N	5	-316
118	20241104	9019	9286	9419	9019	380538	3495502700	00	0.00	N	5	-233
119	20241101	9253	9103	9486	8986	298504	2757541050	00	0.00	N	5	-16
120	20241031	9269	9036	10336	8919	1684029	16034673750	00	0.00	N	2	116
121	20241030	9153	9219	9419	9086	272388	2515742750	00	0.00	N	5	-83
122	20241029	9236	9286	10553	9003	1686653	16420581950	00	0.00	N	5	-33
123	20241028	9269	9003	9386	8786	258383	2371412600	00	0.00	N	2	233
124	20241025	9036	9053	9419	8486	484252	4305704750	00	0.00	N	5	-16
125	20241024	9053	8769	9436	8469	722497	6538933250	00	0.00	N	2	233
126	20241023	8819	8802	9086	8536	432039	3801006450	00	0.00	N	2	133
127	20241022	8686	9503	9536	8686	585558	5260054900	00	0.00	N	5	-816
128	20241021	9503	9769	9870	9353	610248	5803693600	00	0.00	N	5	-416
129	20241018	9920	10570	10670	9920	665798	6741803800	00	0.00	N	5	-600
130	20241017	10520	10670	11170	10436	1386443	14862569850	00	0.00	N	2	66
131	20241016	10453	10453	11053	10303	877752	9279079250	00	0.00	N	5	-316
132	20241015	32300	34600	34750	32200	298202	9875739550	00	0.00	N	5	-1750
133	20241014	34050	33850	34650	33450	258216	8782841800	00	0.00	N	2	150
134	20241011	33900	37250	38150	33800	500408	17651331200	00	0.00	N	5	-3300
135	20241010	37200	40250	40450	37200	397290	15300558700	00	0.00	N	5	-2900
136	20241008	40100	40900	43500	40050	979063	41011429500	00	0.00	N	5	-1300
137	20241007	41400	41700	43350	40950	1005079	42176135450	00	0.00	N	2	200
138	20241004	41200	41200	43000	40050	698963	29050598900	00	0.00	N	5	-450
139	20241002	41650	43050	48100	41300	3258146	145628004150	00	0.00	N	5	-4350
140	20240930	46000	59000	64200	44200	10392195	570218060150	00	0.00	N	2	6000