KissMeData/394800/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250516	7030	7620	7640	6930	2060628	14895374385	00	0.00	N	5	-580
3	20250515	7610	7300	7880	7070	8323943	63135480145	00	0.00	N	2	540
4	20250514	7070	7120	7160	6830	945756	6636555455	00	0.00	N	5	-90
5	20250513	7160	6800	7240	6760	1676133	11852267075	00	0.00	N	2	400
6	20250512	6760	6980	6990	6750	498985	3424870305	00	0.00	N	5	-110
7	20250509	6870	7100	7270	6870	1236289	8705783765	00	0.00	N	3	0
8	20250508	6870	6710	7010	6670	853637	5860503130	00	0.00	N	2	220
9	20250507	6650	6590	6670	6410	426405	2796649280	00	0.00	N	2	110
10	20250502	6540	6610	6720	6460	464154	3050088880	00	0.00	N	5	-150
11	20250430	6690	7060	7190	6570	1159638	7886062450	00	0.00	N	5	-400
12	20250429	7090	6780	7170	6600	1542931	10759876075	00	0.00	N	2	440
13	20250428	6650	6650	6770	6530	562585	3734979335	00	0.00	N	5	-50
14	20250425	6700	6970	6980	6610	1045087	7069941805	00	0.00	N	5	-190
15	20250424	6890	6960	7100	6890	751462	5220609405	00	0.00	N	5	-140
16	20250423	7030	7140	7220	6920	1255508	8852838735	00	0.00	N	5	-90
17	20250422	7120	7370	7410	7120	1645291	11919022075	00	0.00	N	5	-200
18	20250421	7320	7440	8090	7140	14837411	114844242370	00	0.00	N	2	310
19	20250418	7010	6900	7410	6810	6562593	47298158580	00	0.00	N	2	180
20	20250417	6830	6550	6830	6510	1259008	8439706975	00	0.00	N	2	110
21	20250416	6720	7460	7760	6580	7741031	55342399260	00	0.00	N	5	-90
22	20250415	6810	6980	7130	6670	3274340	22516850450	00	0.00	N	2	230
23	20250414	6580	6210	6890	6130	5993692	39470805440	00	0.00	N	2	390
24	20250411	6190	5790	6500	5780	4336670	27078441460	00	0.00	N	2	270
25	20250410	5920	5660	6050	5500	1187588	6937402630	00	0.00	N	2	620
26	20250409	5300	5450	5510	5240	386290	2077600660	00	0.00	N	5	-190
27	20250408	5490	5420	5590	5330	589796	3217249285	00	0.00	N	2	310
28	20250407	5180	5630	5630	5180	637548	3414445760	00	0.00	N	5	-600
29	20250404	5780	5670	5940	5650	890194	5159882495	00	0.00	N	2	170
30	20250403	5610	5610	5810	5600	554180	3148703015	00	0.00	N	5	-190
31	20250402	5800	6020	6050	5790	644033	3807314560	00	0.00	N	5	-140
32	20250401	5940	5950	6110	5940	960662	5790025500	00	0.00	N	2	10
33	20250331	5930	5690	6090	5600	1326720	7847132305	00	0.00	N	2	10
34	20250328	5920	6360	6480	5840	3601285	22392772460	00	0.00	N	5	-290
35	20250327	6210	6170	6690	6140	10094292	65048054830	00	0.00	N	5	-50
36	20250326	6260	6120	6300	6030	2935961	18259155285	00	0.00	N	2	200
37	20250325	6060	6080	6420	5990	5709988	35487277405	00	0.00	N	2	110
38	20250324	5950	6120	6170	5840	1140417	6801320155	00	0.00	N	5	-160
39	20250321	6110	6060	6190	5910	1292022	7822586715	00	0.00	N	5	-30
40	20250320	6140	6160	6270	6060	1505849	9274485900	00	0.00	N	5	-60
41	20250319	6200	6120	6300	6030	3261975	20162835585	00	0.00	N	2	160
42	20250318	6040	5800	6230	5770	4320637	26135187870	00	0.00	N	2	270
43	20250317	5770	5670	5840	5640	1206875	6947115305	00	0.00	N	2	150
44	20250314	5620	5850	5850	5610	855209	4886093005	00	0.00	N	5	-120
45	20250313	5740	5520	5940	5520	2158210	12511544325	00	0.00	N	2	260
46	20250312	5480	5470	5600	5470	788177	4364064770	00	0.00	N	2	50
47	20250311	5430	5280	5530	5220	1480829	8026784500	00	0.00	N	5	-50
48	20250310	5480	5490	5650	5470	840373	4642490755	00	0.00	N	5	-120
49	20250307	5600	5740	5900	5550	1163243	6611796755	00	0.00	N	5	-250
50	20250306	5850	6070	6140	5780	1303452	7769460625	00	0.00	N	5	-210
51	20250305	6060	6200	6370	5990	1554592	9522486520	00	0.00	N	5	-200
52	20250304	6260	5800	6270	5500	2567257	15249850070	00	0.00	N	2	260
53	20250228	6000	6170	6380	5920	2629169	16189586350	00	0.00	N	5	-440
54	20250227	6440	6360	6490	6200	3475007	22114798720	00	0.00	N	2	160
55	20250226	6280	6000	6750	5970	16858468	108864748400	00	0.00	N	2	190
56	20250225	6090	5890	6200	5810	2339500	14109471890	00	0.00	N	2	90
57	20250224	6000	6030	6030	5730	2116079	12417740300	00	0.00	N	5	-100
58	20250221	6100	6120	6460	6100	3315344	20690131900	00	0.00	N	5	-100
59	20250220	6200	6350	6770	6120	10248142	66302636620	00	0.00	N	5	-240
60	20250219	6440	6980	6980	6410	5752426	38021792150	00	0.00	N	5	-480
61	20250218	6920	7030	7100	6720	7963470	55098075970	00	0.00	N	5	-270
62	20250217	7190	5790	7260	5750	32066299	219404183770	00	0.00	N	2	1520
63	20250214	5670	5810	6050	5600	2176324	12613689680	00	0.00	N	3	0
64	20250213	5670	5610	5860	5380	2337285	13104952130	00	0.00	N	2	70
65	20250212	5600	6240	6450	5560	3584256	21369247720	00	0.00	N	5	-450
66	20250211	6050	6200	6380	6040	1733879	10727867520	00	0.00	N	5	-250
67	20250210	6300	5900	6360	5880	4189684	25939530210	00	0.00	N	2	420
68	20250207	5880	6110	6500	5860	3569078	22042707080	00	0.00	N	5	-400
69	20250206	6280	6240	6950	6170	12184426	79788739150	00	0.00	N	2	60
70	20250205	6220	6130	6360	5900	4733120	29273804810	00	0.00	N	2	100
71	20250204	6120	5760	6470	5680	15511691	95832952920	00	0.00	N	2	370
72	20250203	5750	5510	5900	5370	5835691	33331816770	00	0.00	N	2	190
73	20250131	5560	5350	5790	5270	8106820	45333082770	00	0.00	N	2	260
74	20250124	5300	5440	5700	5290	7028513	38391211700	00	0.00	N	5	-110
75	20250123	5410	5250	5590	5160	9536173	51931099950	00	0.00	N	2	240
76	20250122	5170	5170	5320	5090	2285649	11886415610	00	0.00	N	5	-60
77	20250121	5230	4900	5300	4900	4541687	23339869320	00	0.00	N	2	330
78	20250120	4900	4920	5070	4900	953072	4741744430	00	0.00	N	2	20
79	20250117	4880	4950	5040	4840	1096589	5418685655	00	0.00	N	5	-95
80	20250116	4975	5070	5120	4930	1164357	5850969045	00	0.00	N	5	-5
81	20250115	4980	5150	5160	4975	824673	4139553305	00	0.00	N	5	-110
82	20250114	5090	5000	5220	4980	1932795	9863344020	00	0.00	N	2	120
83	20250113	4970	4970	5220	4960	1575083	8014405600	00	0.00	N	5	-5
84	20250110	4975	4930	5140	4890	1321318	6634942840	00	0.00	N	5	-5
85	20250109	4980	5160	5220	4925	1548458	7783868925	00	0.00	N	5	-180
86	20250108	5160	5210	5380	5150	1641143	8582251980	00	0.00	N	5	-200
87	20250107	5360	5130	5600	5070	5659016	30293581730	00	0.00	N	2	300
88	20250106	5060	5310	5360	4785	2228830	11571016785	00	0.00	N	5	-240
89	20250103	5300	5280	5380	5080	2427671	12679035230	00	0.00	N	2	30
90	20250102	5270	5120	5340	4945	2098691	10882902745	00	0.00	N	2	150
91	20241230	5120	4910	5220	4900	2307038	11725024040	00	0.00	N	2	260
92	20241227	4860	5080	5440	4850	4021614	20392944155	02	0.00	N	5	-330
93	20241226	5190	5790	5860	5180	4751745	26325671780	00	0.00	N	5	-560
94	20241224	5750	5450	5900	5450	10530022	60524118590	00	0.00	N	2	230
95	20241223	5520	5650	5820	5340	7352958	41363652680	00	0.00	N	5	-50
96	20241220	5570	6370	6420	5390	8673368	50615076230	00	0.00	N	5	-960
97	20241219	6530	7030	7190	6400	7691112	52456033620	00	0.00	N	5	-800
98	20241218	7330	7000	7450	6760	19609460	140074862040	00	0.00	N	2	240
99	20241217	7090	6400	7620	6350	60774693	423625005390	00	0.00	N	2	1090
100	20241216	6000	6100	6320	5770	8094726	49020484880	00	0.00	N	5	-190
101	20241213	6190	6330	7150	6170	21220418	141116133760	00	0.00	N	5	-310
102	20241212	6500	6120	6500	5850	18197801	113040466520	00	0.00	N	2	350
103	20241211	6150	5230	6330	5090	28709406	163657797330	00	0.00	N	2	1260
104	20241210	4890	4750	5090	4750	4710672	23610478885	00	0.00	N	2	175
105	20241209	4715	4905	4990	4670	2341133	11289701250	00	0.00	N	5	-355
106	20241206	5070	5340	5390	4930	3717604	19066092250	00	0.00	N	5	-230
107	20241205	5300	5830	5920	5240	4040935	22189742770	00	0.00	N	5	-470
108	20241204	5770	5940	6140	5700	5337420	31541854370	00	0.00	N	5	-530
109	20241203	6300	6540	6570	6110	5854122	37141478930	00	0.00	N	5	-200
110	20241202	6500	6650	6880	6000	11240250	72712803100	00	0.00	N	2	190
111	20241129	6310	6420	7000	6110	18315781	119598982910	00	0.00	N	2	80
112	20241128	6230	5990	6900	5920	35043959	223731644810	00	0.00	N	2	400
113	20241127	5830	5830	6780	5620	43218108	264290929940	00	0.00	N	2	110
114	20241126	5720	4385	5720	4310	48779932	252384743895	00	0.00	N	1	1320
115	20241125	4400	4025	4595	4005	33599219	147261849015	00	0.00	N	2	455
116	20241122	3945	3930	4470	3780	29460070	122018640180	00	0.00	N	2	45
117	20241121	3900	3860	4700	3755	52348152	225016489665	00	0.00	N	2	50
118	20241120	3850	3140	4195	3065	52136112	199199412680	00	0.00	N	2	620
119	20241119	3230	3130	3435	3025	13058302	42048448980	00	0.00	N	2	150
120	20241118	3080	3400	3620	3030	17229466	58128316645	00	0.00	N	5	-210
121	20241115	3290	3990	4040	3255	9537171	34156430895	00	0.00	N	5	-810
122	20241114	4100	5410	6300	4055	67246184	354585070570	00	0.00	N	5	-400