KissMeData/126730/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250429	11980	11930	12280	11790	26017	312367750	00	0.00	N	2	50
3	20250428	11930	12530	12530	11900	39874	480400765	00	0.00	N	5	-450
4	20250425	12380	12180	12450	12130	35070	431377120	00	0.00	N	2	210
5	20250424	12170	12510	12560	12140	29370	360467700	00	0.00	N	5	-280
6	20250423	12450	12250	12510	12210	52281	646322945	00	0.00	N	2	250
7	20250422	12200	12200	12790	12080	104830	1286161225	00	0.00	N	5	-150
8	20250421	12350	12390	12780	12200	61587	766747200	00	0.00	N	5	-140
9	20250418	12490	12650	13170	12380	160891	2049113585	00	0.00	N	5	-60
10	20250417	12550	13090	13420	12550	324190	4174578720	00	0.00	N	5	-870
11	20250416	13420	12170	14070	11400	2001595	26566695630	00	0.00	N	2	2300
12	20250415	11120	11120	11200	10940	14429	159889890	00	0.00	N	3	0
13	20250414	11120	10840	11130	10810	23180	256119630	00	0.00	N	2	300
14	20250411	10820	10400	10820	10280	20019	213418075	00	0.00	N	2	260
15	20250410	10560	10150	10610	10100	24635	254377910	00	0.00	N	2	930
16	20250409	9630	9600	9940	9600	42611	413583870	00	0.00	N	5	-240
17	20250408	9870	9880	10200	9860	22765	226432190	00	0.00	N	2	70
18	20250407	9800	10040	10300	9750	52473	520455270	00	0.00	N	5	-820
19	20250404	10620	10430	10850	10310	49113	517050265	00	0.00	N	2	40
20	20250403	10580	10490	10800	10410	12340	130963340	00	0.00	N	5	-140
21	20250402	10720	10910	11160	10700	24487	264631665	00	0.00	N	5	-280
22	20250401	11000	10690	11140	10690	36782	401563960	00	0.00	N	2	410
23	20250331	10590	10400	11300	10350	40685	430979035	00	0.00	N	5	-250
24	20250328	10840	11200	11220	10780	37998	414118240	00	0.00	N	5	-270
25	20250327	11110	11350	11440	11100	55260	619934620	00	0.00	N	5	-240
26	20250326	11350	11570	11830	11100	93737	1070481205	00	0.00	N	5	-360
27	20250325	11710	13190	14500	11670	979685	13102337245	00	0.00	N	5	-1510
28	20250324	13220	13400	13400	13000	32197	422160050	00	0.00	N	3	0
29	20250321	13220	12610	13460	12400	75722	992006625	00	0.00	N	2	550
30	20250320	12670	13000	13010	12650	17884	229051900	00	0.00	N	5	-180
31	20250319	12850	12800	13470	12750	55034	720557130	00	0.00	N	3	0
32	20250318	12850	12420	12910	12420	37077	469589885	00	0.00	N	2	350
33	20250317	12500	12230	12710	12230	22386	278717980	00	0.00	N	2	190
34	20250314	12310	12280	12370	12010	22142	271747060	00	0.00	N	2	40
35	20250313	12270	12350	12500	12050	17265	211232620	00	0.00	N	3	0
36	20250312	12270	11900	12320	11880	16771	203936970	00	0.00	N	2	370
37	20250311	11900	11570	12130	11570	37071	437033880	00	0.00	N	5	-360
38	20250310	12260	12120	12800	12120	44502	556987015	00	0.00	N	2	140
39	20250307	12120	12000	12700	11990	30836	379997955	00	0.00	N	5	-100
40	20250306	12220	12530	12750	12220	33309	412026155	00	0.00	N	5	-460
41	20250305	12680	12010	13210	12010	55738	700907785	00	0.00	N	2	580
42	20250304	12100	12300	12620	12080	31203	381477865	00	0.00	N	5	-170
43	20250228	12270	12890	12910	12200	46866	584025600	00	0.00	N	5	-850
44	20250227	13120	13360	13660	12890	67312	887533530	00	0.00	N	5	-230
45	20250226	13350	12840	14090	12840	227425	3117153390	00	0.00	N	2	440
46	20250225	12910	12810	13200	12600	50693	649259500	00	0.00	N	5	-80
47	20250224	12990	13170	13170	12830	50889	658981310	00	0.00	N	5	-210
48	20250221	13200	12600	13390	12590	97851	1282251880	00	0.00	N	2	460
49	20250220	12740	13610	13610	12740	113098	1481346700	00	0.00	N	5	-920
50	20250219	13660	14000	14010	13500	80074	1095029270	00	0.00	N	5	-240
51	20250218	13900	14030	14120	13880	56179	784335440	00	0.00	N	5	-200
52	20250217	14100	13870	14100	13470	95126	1313658160	00	0.00	N	2	230
53	20250214	13870	14360	14500	13680	118432	1671971330	00	0.00	N	5	-290
54	20250213	14160	14070	14450	13960	123386	1744158070	00	0.00	N	2	150
55	20250212	14010	14310	14630	14010	134077	1904290180	00	0.00	N	5	-340
56	20250211	14350	14520	14700	14250	226276	3261748800	00	0.00	N	5	-30
57	20250210	14380	13890	14860	13380	811163	11654692900	00	0.00	N	2	450
58	20250207	13930	13210	14080	13130	322484	4478097610	00	0.00	N	2	720
59	20250206	13210	13410	13520	13140	93207	1237378190	00	0.00	N	5	-140
60	20250205	13350	14350	14670	13330	540439	7570517400	00	0.00	N	5	-200
61	20250204	13550	12600	14270	12460	1869382	25481810330	00	0.00	N	2	950
62	20250203	12600	13100	13180	12400	123418	1563350260	00	0.00	N	5	-780
63	20250131	13380	13200	13750	13060	166945	2231479660	00	0.00	N	5	-210
64	20250124	13590	14450	14460	13590	314260	4390862840	00	0.00	N	5	-890
65	20250123	14480	14740	15290	14370	580824	8557227410	00	0.00	N	5	-460
66	20250122	14940	13820	16610	13800	6180976	97436140400	00	0.00	N	2	2160
67	20250121	12780	13230	13290	12580	103931	1332786370	00	0.00	N	5	-390
68	20250120	13170	12950	14000	12840	726998	9848314100	00	0.00	N	2	40
69	20250117	13130	13350	13350	12950	218259	2862012030	00	0.00	N	5	-370
70	20250116	13500	12870	13850	12290	2015094	27001912130	00	0.00	N	2	1450
71	20250115	12050	12780	12940	11920	181520	2261006650	00	0.00	N	5	-530
72	20250114	12580	12640	14200	12400	1305476	17457687190	00	0.00	N	5	-20
73	20250113	12600	12940	13150	12600	311804	3989248910	00	0.00	N	5	-570
74	20250110	13170	11660	14880	11580	3698691	50224919980	00	0.00	N	2	1390
75	20250109	11780	10340	13120	10310	1785059	21977175550	00	0.00	N	2	1340
76	20250108	10440	10520	10770	10210	15840	165166830	00	0.00	N	5	-90
77	20250107	10530	10760	10770	10500	16487	174354180	00	0.00	N	5	-260
78	20250106	10790	10280	10840	10280	31212	333781230	00	0.00	N	2	350
79	20250103	10440	10150	10660	10150	19859	207177090	00	0.00	N	2	260
80	20250102	10180	9760	10300	9760	15063	152339480	00	0.00	N	2	270
81	20241230	9910	9510	10080	9510	7796	76721830	00	0.00	N	2	190
82	20241227	9720	9900	10190	9650	14236	139845850	00	0.00	N	5	-230
83	20241226	9950	10060	10200	9950	12694	126887110	00	0.00	N	5	-120
84	20241224	10070	10090	10290	9890	23023	231035580	00	0.00	N	5	-30
85	20241223	10100	10000	10280	9850	26466	267560330	00	0.00	N	5	-40
86	20241220	10140	10140	10230	9960	17132	171899730	00	0.00	N	5	-100
87	20241219	10240	9930	10750	9900	29553	302662130	00	0.00	N	5	-30
88	20241218	10270	10000	10450	10000	33151	340003520	00	0.00	N	2	270
89	20241217	10000	10120	10140	9850	23361	234092330	00	0.00	N	5	-60
90	20241216	10060	9720	10070	9700	35462	352810470	00	0.00	N	2	360
91	20241213	9700	9490	9770	9430	19705	190509610	00	0.00	N	2	170
92	20241212	9530	9500	9640	9250	19605	185872380	00	0.00	N	5	-90
93	20241211	9620	8890	9690	8890	40311	384063320	00	0.00	N	2	590
94	20241210	9030	7950	9150	7950	40199	351658480	00	0.00	N	2	1030
95	20241209	8000	8500	8890	7980	52462	426403050	00	0.00	N	5	-730
96	20241206	8730	8970	9150	8400	52103	456857430	00	0.00	N	5	-270
97	20241205	9000	9190	9370	8910	25864	235480050	00	0.00	N	5	-190
98	20241204	9190	9280	9570	9090	34814	324790250	00	0.00	N	5	-370
99	20241203	9560	9210	9650	9210	25447	240579110	00	0.00	N	2	220
100	20241202	9340	9210	9920	9100	49220	460439710	00	0.00	N	2	90
101	20241129	9250	9640	9760	9250	33624	316101570	00	0.00	N	5	-390
102	20241128	9640	9510	9710	9400	37862	360464830	00	0.00	N	2	130
103	20241127	9510	9760	9760	9350	27162	258258960	00	0.00	N	5	-250
104	20241126	9760	9770	9800	9550	28881	279618580	00	0.00	N	5	-10
105	20241125	9770	9330	9770	9330	33102	319438150	00	0.00	N	2	450
106	20241122	9320	9340	9790	9200	49429	464972600	00	0.00	N	2	40
107	20241121	9280	9160	9290	9050	29678	273141600	00	0.00	N	2	50
108	20241120	9230	9380	9430	9210	20529	190672370	00	0.00	N	5	-210
109	20241119	9440	9450	9730	9030	31997	302594600	00	0.00	N	5	-170
110	20241118	9610	9380	9930	9380	35075	340011560	00	0.00	N	2	40
111	20241115	9570	9300	9730	9050	68054	629828860	00	0.00	N	2	60
112	20241114	9510	9810	10050	9510	58281	573326910	00	0.00	N	5	-440
113	20241113	9950	10010	10220	9900	64607	647453990	00	0.00	N	5	-240
114	20241112	10190	10800	10830	10190	81651	851560120	00	0.00	N	5	-810
115	20241111	11000	11470	11560	10950	61994	689655580	00	0.00	N	5	-560
116	20241108	11560	11490	11900	11460	32530	381825960	00	0.00	N	2	150
117	20241107	11410	11870	11950	11060	69108	795865500	00	0.00	N	5	-460
118	20241106	11870	11980	12160	11580	71044	841324860	00	0.00	N	5	-160
119	20241105	12030	11860	12480	11790	103176	1258462830	00	0.00	N	2	170
120	20241104	11860	11460	12000	11390	38748	457556960	00	0.00	N	2	380
121	20241101	11480	11470	11630	11280	41411	474292820	00	0.00	N	5	-100
122	20241031	11580	11700	11900	11580	31035	364666130	00	0.00	N	5	-240
123	20241030	11820	12280	12280	11820	35426	425871370	00	0.00	N	5	-360
124	20241029	12180	12360	12450	12000	58312	706199600	00	0.00	N	5	-180
125	20241028	12360	12240	12440	12170	43592	538055930	00	0.00	N	2	80
126	20241025	12280	12540	13320	12170	162001	2057949890	00	0.00	N	2	70
127	20241024	12210	13000	13060	12170	73413	914000520	00	0.00	N	5	-520
128	20241023	12730	12350	12870	12070	104851	1312645740	00	0.00	N	2	230
129	20241022	12500	13100	14110	12500	225758	3043159030	00	0.00	N	5	-590
130	20241021	13090	13180	13400	12700	55721	731742530	00	0.00	N	5	-90
131	20241018	13180	13910	14080	13160	118086	1581270480	00	0.00	N	5	-720
132	20241017	13900	14400	14400	13780	108423	1518565140	00	0.00	N	5	-390
133	20241016	14290	14250	15450	14200	303356	4476735180	00	0.00	N	2	40
134	20241015	14250	14570	14740	13880	152706	2181529910	00	0.00	N	5	-400
135	20241014	14650	14610	14800	14110	207037	2986459540	00	0.00	N	5	-150
136	20241011	14800	15380	15790	14800	386867	5915927730	00	0.00	N	5	-480
137	20241010	15280	15300	15790	15100	487878	7541063500	00	0.00	N	5	-80
138	20241008	15360	14710	16660	14300	3948843	62534904130	00	0.00	N	2	460
139	20241007	14900	13610	16280	13550	4990991	77706241940	00	0.00	N	2	1290
140	20241004	13610	13770	13960	13530	167772	2300781410	00	0.00	N	5	-350
141	20241002	13960	13760	14440	13520	303530	4267158810	00	0.00	N	5	-280
142	20240930	14240	15080	15390	14100	564286	8295991260	00	0.00	N	5	-1270
143	20240927	15510	14860	17490	14450	5836571	96712476480	00	0.00	N	2	680
144	20240926	14830	14830	15360	14410	977937	14565773380	00	0.00	N	2	610
145	20240925	14220	15250	15350	14220	820469	12265694210	00	0.00	N	5	-850
146	20240924	15070	12950	16300	12690	6176290	92287785210	00	0.00	N	2	2120
147	20240923	12950	11780	14330	11670	2705547	37066660920	00	0.00	N	2	1920
148	20240920	11030	10740	12630	10740	745649	8946261940	00	0.00	N	2	210
149	20240919	10820	11160	11160	10610	28912	311482180	00	0.00	N	5	-340
150	20240913	11160	11380	11380	11050	17204	191405220	00	0.00	N	5	-130
151	20240912	11290	11020	11370	11020	16642	186952010	00	0.00	N	2	300
152	20240911	10990	10860	11130	10850	17122	187751110	00	0.00	N	2	170
153	20240910	10820	11150	11310	10790	37336	408603250	00	0.00	N	5	-420
154	20240909	11240	10820	11260	10700	25638	279146270	00	0.00	N	2	240
155	20240906	11000	11820	11990	11000	61112	695648430	00	0.00	N	5	-850
156	20240905	11850	11510	12020	11370	50848	594232840	00	0.00	N	2	350
157	20240904	11500	11500	11850	11420	36595	423294880	00	0.00	N	5	-480
158	20240903	11980	12060	12900	11910	192791	2394823620	00	0.00	N	2	130
159	20240902	11850	11660	12200	11340	66183	779983600	00	0.00	N	2	290
160	20240830	11560	11320	11630	11270	18296	209625080	00	0.00	N	2	240
161	20240829	11320	11200	11440	11140	12275	138469550	00	0.00	N	5	-40
162	20240828	11360	11410	11650	11200	20515	232976920	00	0.00	N	5	-190
163	20240827	11550	11260	11620	11150	22060	249767410	00	0.00	N	2	100
164	20240826	11450	11860	11900	11420	21988	254942980	00	0.00	N	5	-210
165	20240823	11660	11400	11720	11270	15874	182588630	00	0.00	N	2	150
166	20240822	11510	11820	11830	11410	26964	311024650	00	0.00	N	5	-240
167	20240821	11750	11850	12000	11550	19684	231115150	00	0.00	N	5	-100
168	20240820	11850	11290	11900	11290	29798	347402310	00	0.00	N	2	560
169	20240819	11290	11600	11640	11150	26037	296595340	00	0.00	N	5	-190
170	20240816	11480	11600	11990	11480	48080	562532210	00	0.00	N	5	-220
171	20240814	11700	11510	12490	11510	147547	1773865620	00	0.00	N	2	360
172	20240813	11340	11650	11890	11100	65050	742388030	00	0.00	N	5	-460
173	20240812	11800	10720	12300	10720	303184	3542691250	00	0.00	N	2	1080
174	20240809	10720	10410	10810	10410	37890	404557720	00	0.00	N	2	470
175	20240808	10250	10250	10670	10080	50361	518557560	00	0.00	N	5	-360
176	20240807	10610	10190	10730	10190	81110	848615890	00	0.00	N	5	-240
177	20240806	10850	10500	10980	10240	46267	494526130	00	0.00	N	2	610
178	20240805	10240	11910	11980	9900	62357	678757150	00	0.00	N	5	-1980
179	20240802	12220	12750	12750	12020	33688	414198110	00	0.00	N	5	-640
180	20240801	12860	12540	12970	12480	18529	237013080	00	0.00	N	2	320
181	20240731	12540	12300	12750	12150	20112	247895080	00	0.00	N	2	210
182	20240730	12330	12520	12610	12100	44380	544271200	00	0.00	N	5	-190
183	20240729	12520	12290	12700	12290	15102	188913640	00	0.00	N	2	180
184	20240726	12340	12530	12640	12260	37110	459345450	00	0.00	N	5	-290
185	20240725	12630	12750	12920	12610	39521	502151800	00	0.00	N	5	-570
186	20240724	13200	12640	13900	12640	82286	1108747770	00	0.00	N	2	470
187	20240723	12730	12650	13150	12650	23523	303209680	00	0.00	N	5	-60
188	20240722	12790	12820	12830	12490	35955	453569320	00	0.00	N	5	-10
189	20240719	12800	12810	12810	12510	38371	485335830	00	0.00	N	5	-60
190	20240718	12860	13100	13140	12750	40273	518074640	00	0.00	N	5	-370
191	20240717	13230	13070	13930	13070	57414	775204470	00	0.00	N	2	30
192	20240716	13200	13670	13720	13110	29612	393152170	00	0.00	N	5	-460
193	20240715	13660	13510	13710	13420	28636	388520750	00	0.00	N	2	80
194	20240712	13580	13670	13770	13110	27267	368405370	00	0.00	N	5	-80
195	20240711	13660	13820	14030	13660	23348	322885290	00	0.00	N	5	-150
196	20240710	13810	14060	14170	13690	40215	556284360	00	0.00	N	5	-230
197	20240709	14040	14120	14340	14020	33822	477657240	00	0.00	N	5	-210
198	20240708	14250	14080	14390	14010	28181	401934880	00	0.00	N	2	170
199	20240705	14080	14320	14420	14050	29645	421391000	00	0.00	N	5	-230
200	20240704	14310	14120	14440	14120	29673	423348470	00	0.00	N	2	200
201	20240703	14110	14650	14850	13950	81150	1155845310	00	0.00	N	5	-490
202	20240702	14600	15700	15700	14530	91493	1360138070	00	0.00	N	5	-1000
203	20240701	15600	15450	15670	15290	21387	331176760	00	0.00	N	2	160
204	20240628	15440	15300	15740	15300	34821	539835270	00	0.00	N	2	80
205	20240627	15360	15660	15770	15360	36092	559530830	00	0.00	N	5	-300
206	20240626	15660	15680	15880	15580	28871	452228570	00	0.00	N	3	0
207	20240625	15660	15510	16080	15510	43908	690059350	00	0.00	N	5	-100
208	20240624	15760	16620	16740	15530	95118	1515330480	00	0.00	N	5	-1000
209	20240621	16760	16670	16930	16500	43653	730536520	00	0.00	N	5	-50
210	20240620	16810	17120	17250	16800	57801	980908370	00	0.00	N	5	-310
211	20240619	17120	17300	17510	16930	93027	1592835860	00	0.00	N	5	-180
212	20240618	17300	17020	17350	16800	74345	1268327790	00	0.00	N	2	200
213	20240617	17100	17720	17950	17040	88758	1534549180	00	0.00	N	5	-480
214	20240614	17580	17730	18360	17430	251094	4502289940	00	0.00	N	2	100
215	20240613	17480	18150	18160	17420	159628	2820196820	00	0.00	N	5	-340
216	20240612	17820	17140	20300	17100	1178149	22163362430	00	0.00	N	2	800
217	20240611	17020	17410	17700	16940	181714	3149683710	00	0.00	N	2	60
218	20240610	16960	16850	17030	16640	74320	1252940960	00	0.00	N	2	320
219	20240607	16640	16810	16900	16510	53758	897057310	00	0.00	N	2	50
220	20240605	16590	16850	17140	16300	87040	1451929420	00	0.00	N	5	-120
221	20240604	16710	17200	17380	16690	88309	1498087530	00	0.00	N	5	-310
222	20240603	17020	17100	17710	16900	123178	2125091480	00	0.00	N	2	180
223	20240531	16840	16950	17340	16770	101047	1718155840	00	0.00	N	5	-180
224	20240530	17020	17160	17370	16900	124336	2125900630	00	0.00	N	5	-370
225	20240529	17390	18630	18630	17390	287220	5171953000	00	0.00	N	5	-1300
226	20240528	18690	19590	19590	18690	306713	5876563350	00	0.00	N	5	-660
227	20240527	19350	18440	22200	18440	2926425	60713053930	00	0.00	N	2	1000
228	20240524	18350	18580	18580	18070	111289	2033062470	00	0.00	N	5	-220
229	20240523	18570	19100	19270	18510	142632	2681268870	00	0.00	N	5	-620
230	20240522	19190	19160	19720	18900	172745	3324784290	00	0.00	N	2	190
231	20240521	19000	20100	20500	18920	245905	4758028900	00	0.00	N	5	-1150
232	20240520	20150	22050	22600	20050	276311	5751751250	00	0.00	N	5	-1850
233	20240517	22000	22150	23350	21800	360052	8136789900	00	0.00	N	5	-100
234	20240516	22100	22200	22900	21800	258430	5765395350	00	0.00	N	2	200
235	20240514	21900	22150	22750	21700	272296	6029071700	00	0.00	N	5	-250
236	20240513	22150	22900	23400	21950	388725	8761339650	00	0.00	N	5	-750
237	20240510	22900	24700	25150	22700	641610	15092373050	00	0.00	N	5	-2100
238	20240509	25000	24800	27750	24600	2025976	52632151050	00	0.00	N	5	-50
239	20240508	25050	26800	26850	24150	1697735	42851312900	00	0.00	N	5	-3400
240	20240507	28450	33000	33800	28050	8650258	262845224600	00	0.00	N	2	10450