KissMeData/420570/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250327	11810	12000	12400	11620	166273	1991127165	00	0.00	N	5	-220
3	20250326	12030	11310	13410	11310	729681	9173731135	00	0.00	N	2	720
4	20250325	11310	12390	12690	11310	149626	1763783845	00	0.00	N	5	-1060
5	20250324	12370	12690	13000	12310	126790	1599339985	00	0.00	N	5	-200
6	20250321	12570	13310	13780	12000	278259	3611247025	00	0.00	N	5	-600
7	20250320	13170	12890	15610	12820	2344191	34211891760	00	0.00	N	2	280
8	20250319	12890	13020	13310	12680	67171	869852845	00	0.00	N	5	-320
9	20250318	13210	12880	13400	12810	122382	1607518355	00	0.00	N	2	260
10	20250317	12950	12780	13000	12310	89336	1135802795	00	0.00	N	2	290
11	20250314	12660	12720	13810	12550	205728	2712156100	00	0.00	N	5	-140
12	20250313	12800	13470	13520	12780	197754	2589383905	00	0.00	N	5	-670
13	20250312	13470	11990	14100	11720	1713503	23083163380	00	0.00	N	2	1350
14	20250311	12120	12180	12350	11510	188876	2262601835	00	0.00	N	5	-470
15	20250310	12590	12730	12930	12020	219406	2747821305	00	0.00	N	5	-140
16	20250307	12730	14100	14880	12700	837055	11607489805	00	0.00	N	5	-1360
17	20250306	14090	12730	16340	12590	4126569	61352864145	00	0.00	N	2	1520
18	20250305	12570	12570	13370	12360	517208	6611300650	00	0.00	N	3	0
19	20250304	12570	11420	13450	11140	2514264	31944592360	00	0.00	N	2	1180
20	20250228	11390	11900	13000	10600	1535761	18302783470	00	0.00	N	5	-180
21	20250227	11570	9000	11570	8880	1310700	14247203670	00	0.00	N	1	2670
22	20250226	8900	8980	9050	8820	4260	38073810	00	0.00	N	5	-180
23	20250225	9080	8800	9130	8720	11277	101453990	00	0.00	N	2	270
24	20250224	8810	9090	9120	8810	17461	155325940	00	0.00	N	5	-390
25	20250221	9200	9300	9360	8990	11673	107645130	00	0.00	N	5	-60
26	20250220	9260	9390	9510	9250	32727	306712830	00	0.00	N	5	-80
27	20250219	9340	9000	9520	9000	49463	459789120	00	0.00	N	2	290
28	20250218	9050	8900	9060	8900	4768	42787710	00	0.00	N	2	30
29	20250217	9020	8900	9140	8900	8264	74503110	00	0.00	N	2	120
30	20250214	8900	8900	8950	8730	11063	97967800	00	0.00	N	2	130
31	20250213	8770	8920	8920	8550	16458	142981640	00	0.00	N	5	-120
32	20250212	8890	8850	8940	8700	10991	96880740	00	0.00	N	2	100
33	20250211	8790	8490	8790	8490	6191	53396690	00	0.00	N	2	200
34	20250210	8590	8760	8760	8510	7441	64059590	00	0.00	N	5	-20
35	20250207	8610	8670	8780	8560	5837	50398480	00	0.00	N	5	-140
36	20250206	8750	8540	8750	8430	14881	127346320	00	0.00	N	2	180
37	20250205	8570	8490	8590	8410	10887	92475290	00	0.00	N	2	70
38	20250204	8500	8290	8580	8290	15587	132692370	00	0.00	N	2	140
39	20250203	8360	8720	8870	8200	20917	175337460	00	0.00	N	5	-400
40	20250131	8760	8820	9210	8720	9411	82700840	00	0.00	N	5	-280
41	20250124	9040	8660	9060	8660	12177	108327440	00	0.00	N	2	330
42	20250123	8710	9090	9240	8710	14259	126364110	00	0.00	N	5	-380
43	20250122	9090	9160	9210	8910	17404	156977040	00	0.00	N	5	-110
44	20250121	9200	9150	9350	9000	11371	102939020	00	0.00	N	2	40
45	20250120	9160	9490	9490	9010	10763	98246930	00	0.00	N	2	50
46	20250117	9110	9330	9430	9100	10908	99770620	00	0.00	N	5	-190
47	20250116	9300	9350	9350	9160	8788	81288750	00	0.00	N	2	130
48	20250115	9170	9600	9600	9160	10001	92621210	00	0.00	N	5	-280
49	20250114	9450	9690	9690	9360	7949	75137700	00	0.00	N	2	30
50	20250113	9420	9640	9640	9360	11402	107886090	00	0.00	N	5	-220
51	20250110	9640	9890	9890	9640	10969	106876340	00	0.00	N	5	-140
52	20250109	9780	9810	9970	9650	13719	134834430	00	0.00	N	5	-120
53	20250108	9900	9900	9980	9760	15898	157181810	00	0.00	N	3	0
54	20250107	9900	9630	9920	9610	34364	338760350	00	0.00	N	2	210
55	20250106	9690	9590	9710	9440	31245	300118050	00	0.00	N	2	250
56	20250103	9440	9260	9460	9260	23866	223413250	00	0.00	N	2	180
57	20250102	9260	9290	9290	9110	6658	61450180	00	0.00	N	2	160
58	20241230	9100	8990	9400	8650	17946	164562780	00	0.00	N	5	-70
59	20241227	9170	8990	9170	8700	13668	122249790	02	0.00	N	2	250
60	20241226	8920	9690	9690	8920	22407	206476790	00	0.00	N	5	-390
61	20241224	9310	9640	9680	9310	20308	193585830	00	0.00	N	5	-190
62	20241223	9500	9150	9650	9130	14849	140820120	00	0.00	N	2	240
63	20241220	9260	9460	9460	9010	14349	131637840	00	0.00	N	5	-70
64	20241219	9330	9550	9550	9210	10247	95214660	00	0.00	N	5	-250
65	20241218	9580	9590	9590	9190	27947	262129600	00	0.00	N	2	50
66	20241217	9530	9630	9690	9360	15687	148721540	00	0.00	N	5	-90
67	20241216	9620	9430	9670	9430	28333	270441140	00	0.00	N	2	120
68	20241213	9500	9410	9570	9260	13210	124635050	00	0.00	N	3	0
69	20241212	9500	9500	9580	9200	12994	122363830	00	0.00	N	3	0
70	20241211	9500	8830	9540	8830	37051	345886650	00	0.00	N	2	670
71	20241210	8830	7990	8830	7990	34426	296152440	00	0.00	N	2	740
72	20241209	8090	8530	8760	7940	29717	243355410	00	0.00	N	5	-700
73	20241206	8790	8920	9220	8550	28235	247251000	00	0.00	N	5	-210
74	20241205	9000	9600	9600	9000	18032	167842470	00	0.00	N	5	-400
75	20241204	9400	9410	9830	9350	24493	233293090	00	0.00	N	5	-470
76	20241203	9870	9200	10080	9200	45448	447124410	00	0.00	N	2	580
77	20241202	9290	9350	9550	9250	19416	181862010	00	0.00	N	5	-50
78	20241129	9340	9890	9900	9260	24147	227755790	00	0.00	N	5	-490
79	20241128	9830	9560	9990	9420	47624	467379890	00	0.00	N	2	290
80	20241127	9540	9510	9730	9410	9748	93465490	00	0.00	N	2	30
81	20241126	9510	9600	9640	9390	13568	129409820	00	0.00	N	5	-140
82	20241125	9650	9200	9790	9200	39194	374835790	00	0.00	N	2	470
83	20241122	9180	9300	9380	9140	11456	105848160	00	0.00	N	5	-90
84	20241121	9270	9300	9390	9060	25232	233161140	00	0.00	N	2	60
85	20241120	9210	9320	9320	9040	15840	145895600	00	0.00	N	5	-50
86	20241119	9260	9460	9550	9160	31593	293357020	00	0.00	N	5	-230
87	20241118	9490	9700	9890	9300	60287	575997220	00	0.00	N	5	-150
88	20241115	9640	9370	9800	9150	56860	536227300	00	0.00	N	2	130
89	20241114	9510	9650	10080	9510	47908	467597510	00	0.00	N	5	-180
90	20241113	9690	9820	9990	9630	47641	464942490	00	0.00	N	5	-140
91	20241112	9830	10730	10800	9530	198694	1977463610	00	0.00	N	5	-1110
92	20241111	10940	12700	12800	10770	210396	2398640280	00	0.00	N	5	-2330
93	20241108	13270	12900	13420	12810	42376	552234930	00	0.00	N	2	490
94	20241107	12780	13120	13300	12210	33569	429038600	00	0.00	N	5	-320
95	20241106	13100	13420	13710	12950	45259	601268300	00	0.00	N	5	-480
96	20241105	13580	13670	14400	13300	74006	1021610660	00	0.00	N	5	-120
97	20241104	13700	13520	13700	13150	70583	946605830	00	0.00	N	2	80
98	20241101	13620	13910	16550	13600	906182	13924895350	00	0.00	N	2	120
99	20241031	13500	13500	13550	13060	30696	409079780	00	0.00	N	5	-10
100	20241030	13510	13610	13770	13430	28708	388385710	00	0.00	N	5	-300
101	20241029	13810	14150	14160	13750	26788	369802130	00	0.00	N	5	-490
102	20241028	14300	14450	14640	14300	9996	144149680	00	0.00	N	5	-180
103	20241025	14480	14940	14950	14130	24259	348232790	00	0.00	N	5	-450
104	20241024	14930	15250	15410	14900	18742	283156510	00	0.00	N	5	-430
105	20241023	15360	16590	16590	15080	33839	524591720	00	0.00	N	5	-1230
106	20241022	16590	17380	17430	15660	24162	399583440	00	0.00	N	5	-660
107	20241021	17250	17580	17580	17000	9032	156657680	00	0.00	N	2	80
108	20241018	17170	17380	17450	17000	10480	180855810	00	0.00	N	5	-210
109	20241017	17380	16950	17440	16790	26327	450627530	00	0.00	N	2	430
110	20241016	16950	17200	17200	16600	20188	338830570	00	0.00	N	5	-250
111	20241015	17200	17650	17650	17030	10756	184739620	00	0.00	N	5	-100
112	20241014	17300	17880	17880	17200	17277	301457830	00	0.00	N	5	-580
113	20241011	17880	18000	18460	17560	15897	282764160	00	0.00	N	5	-150
114	20241010	18030	17550	18080	17550	10809	192923350	00	0.00	N	2	520
115	20241008	17510	17960	18150	17310	20921	366928970	00	0.00	N	5	-640
116	20241007	18150	17960	18190	17810	16080	289545630	00	0.00	N	2	210
117	20241004	17940	17710	18140	17710	6207	111168540	00	0.00	N	2	50
118	20241002	17890	18560	18560	17890	23108	418093560	00	0.00	N	5	-670
119	20240930	18560	18990	19030	18400	20571	382407330	00	0.00	N	5	-380
120	20240927	18940	19400	19800	18670	77634	1497523920	00	0.00	N	2	220
121	20240926	18720	19010	19500	18280	97013	1797306650	00	0.00	N	5	-280
122	20240925	19000	18380	20200	18380	102081	2002370670	00	0.00	N	2	630
123	20240924	18370	19150	19150	18220	17808	328582340	00	0.00	N	5	-330
124	20240923	18700	18790	19190	18410	40576	764388640	00	0.00	N	2	420
125	20240920	18280	17990	18500	17550	29510	535714630	00	0.00	N	2	750
126	20240919	17530	17900	17990	17400	10537	186006870	00	0.00	N	5	-160
127	20240913	17690	18100	18780	17590	24398	437413610	00	0.00	N	5	-10
128	20240912	17700	17050	17750	17050	31220	545552540	00	0.00	N	2	680
129	20240911	17020	17280	18340	17020	34956	611336260	00	0.00	N	5	-430
130	20240910	17450	18040	18400	17190	39429	706697440	00	0.00	N	5	-480
131	20240909	17930	16750	18150	16620	44577	774742450	00	0.00	N	2	620
132	20240906	17310	18070	18470	16710	49510	862268120	00	0.00	N	5	-1010
133	20240905	18320	19920	20450	18320	81206	1544584360	00	0.00	N	5	-1600
134	20240904	19920	20150	20500	19360	40647	811106200	00	0.00	N	5	-980
135	20240903	20900	21900	22250	20900	52683	1141582600	00	0.00	N	5	-1000
136	20240902	21900	22300	22300	20750	58353	1260894350	00	0.00	N	2	150
137	20240830	21750	20950	21900	20950	34074	734190150	00	0.00	N	2	600
138	20240829	21150	20700	21400	20250	60489	1256367150	00	0.00	N	5	-500
139	20240828	21650	22100	22300	21300	53767	1172892050	00	0.00	N	5	-450
140	20240827	22100	22000	22300	21050	77309	1675876250	00	0.00	N	5	-300
141	20240826	22400	21900	22750	21500	132682	2926658000	00	0.00	N	2	1050
142	20240823	21350	19790	23950	18800	1096094	24403733340	00	0.00	N	2	2800
143	20240822	18550	18010	18630	17480	46966	871364260	00	0.00	N	2	550
144	20240821	18000	17850	18310	17160	27740	486378150	00	0.00	N	2	450
145	20240820	17550	17320	17750	17050	26865	464842600	00	0.00	N	2	80
146	20240819	17470	18210	18210	17350	22427	394744220	00	0.00	N	5	-740
147	20240816	18210	18750	18790	17990	46932	858673710	00	0.00	N	2	360
148	20240814	17850	17740	18370	17610	23824	428467510	00	0.00	N	2	270
149	20240813	17580	18700	18700	17160	33309	587543150	00	0.00	N	5	-1160
150	20240812	18740	18400	19010	18140	34507	637339080	00	0.00	N	2	370
151	20240809	18370	18300	18750	17730	61947	1130093750	00	0.00	N	2	520
152	20240808	17850	17170	18160	16880	45054	797828080	00	0.00	N	2	710
153	20240807	17140	17160	18000	17110	36635	638259900	00	0.00	N	5	-570
154	20240806	17710	17000	18430	16140	67361	1187270340	00	0.00	N	2	1730
155	20240805	15980	18000	18470	15020	72445	1218053130	00	0.00	N	5	-2920
156	20240802	18900	21200	21200	18900	107892	2110291180	00	0.00	N	5	-2500
157	20240801	21400	21400	21800	21250	30751	659768100	00	0.00	N	3	0
158	20240731	21400	22500	23350	20650	87280	1877792600	00	0.00	N	5	-1050
159	20240730	22450	23250	23700	22050	29960	678130750	00	0.00	N	5	-800
160	20240729	23250	22350	23650	22350	41747	964532800	00	0.00	N	2	800
161	20240726	22450	23700	25400	22250	186523	4431277200	00	0.00	N	5	-1650
162	20240725	24100	24000	24950	23350	131325	3179113750	00	0.00	N	5	-400
163	20240724	24500	22300	24850	22300	169487	4088472450	00	0.00	N	2	2000
164	20240723	22500	22700	23250	22300	24431	552706350	00	0.00	N	5	-300
165	20240722	22800	22950	23900	22250	47423	1090637550	00	0.00	N	5	-50
166	20240719	22850	22550	23450	21750	41512	940255500	00	0.00	N	2	300
167	20240718	22550	21400	22750	20700	47564	1040163050	00	0.00	N	2	550
168	20240717	22000	21400	23500	21400	110043	2466292300	00	0.00	N	2	850
169	20240716	21150	21900	22000	20700	40636	852923800	00	0.00	N	5	-750
170	20240715	21900	22500	22650	21900	31726	703414950	00	0.00	N	5	-950
171	20240712	22850	22850	23450	22050	46567	1048031400	00	0.00	N	5	-750
172	20240711	23600	23600	24450	23300	57547	1367282550	00	0.00	N	5	-100
173	20240710	23700	22900	24300	22550	76158	1795223750	00	0.00	N	2	800
174	20240709	22900	24100	24250	22650	95173	2232122300	00	0.00	N	5	-1200
175	20240708	24100	20650	25100	20400	441547	10443205150	00	0.00	N	2	3450
176	20240705	20650	22050	22550	20500	83127	1771412400	00	0.00	N	5	-1400
177	20240704	22050	21800	22200	21350	53889	1173818200	00	0.00	N	2	250
178	20240703	21800	23700	24400	21750	84174	1904846450	00	0.00	N	5	-1250
179	20240702	23050	25000	25000	22500	135875	3153536650	00	0.00	N	5	-1950
180	20240701	25000	24600	26600	24500	158390	4067317800	00	0.00	N	2	150
181	20240628	24850	24300	25100	24150	60375	1491234100	00	0.00	N	2	450
182	20240627	24400	25300	27600	24050	313162	8082418150	00	0.00	N	5	-850
183	20240626	25250	26800	27000	24900	119238	3061456550	00	0.00	N	5	-1550
184	20240625	26800	26250	26800	24850	105813	2750681100	00	0.00	N	2	350
185	20240624	26450	26350	26800	25650	89872	2357344300	00	0.00	N	3	0
186	20240621	26450	25750	26800	24300	259593	6739495800	00	0.00	N	2	550
187	20240620	25900	29650	29850	25500	329701	8830966300	00	0.00	N	5	-3600
188	20240619	29500	32250	34400	29500	508325	16146341550	00	0.00	N	5	-2400
189	20240618	31900	31800	32450	31000	136666	4324983000	00	0.00	N	2	950
190	20240617	30950	30250	33900	30250	412816	13290335800	00	0.00	N	2	750
191	20240614	30200	33550	35000	29900	489387	15957604150	00	0.00	N	5	-2700
192	20240613	32900	32400	34100	30750	591809	19463167100	00	0.00	N	2	950
193	20240612	31950	31000	33700	30200	679716	21968804400	00	0.00	N	2	1250
194	20240611	30700	31450	32250	29850	243590	7502383850	00	0.00	N	5	-700
195	20240610	31400	30400	31850	29500	461374	14302839600	00	0.00	N	2	1650
196	20240607	29750	26600	30650	26400	788389	23037688100	00	0.00	N	2	3050
197	20240605	26700	28200	28400	26100	291466	7905143750	00	0.00	N	5	-1800
198	20240604	28500	30900	31550	28300	440734	13136608650	00	0.00	N	5	-3100
199	20240603	31600	32000	33000	29800	623103	19595236600	00	0.00	N	5	-700
200	20240531	32300	34450	35000	30700	1532938	49481701900	00	0.00	N	5	-1900
201	20240530	34200	35100	41250	32650	4779362	175410236900	00	0.00	N	2	1250
202	20240529	32950	25350	32950	24350	1773088	53119519300	00	0.00	N	1	7600
203	20240528	25350	23150	26250	23150	406121	10201989350	00	0.00	N	2	1450
204	20240527	23900	24050	25450	23700	253251	6222705700	00	0.00	N	5	-350
205	20240524	24250	26350	27050	24200	528156	13551282800	00	0.00	N	5	-1450
206	20240523	25700	25050	25850	23550	466480	11681388050	00	0.00	N	2	150
207	20240522	25550	27850	28600	25500	826401	22131813100	00	0.00	N	5	-2100
208	20240521	27650	21700	28150	21350	3783046	98431440000	00	0.00	N	2	5750
209	20240520	21900	20750	22750	19700	647815	13878651040	00	0.00	N	2	1100
210	20240517	20800	22100	22150	20100	358447	7431958300	00	0.00	N	5	-1300
211	20240516	22100	19850	22500	19500	997701	21420632570	00	0.00	N	2	2250
212	20240514	19850	21350	21950	19850	375740	7861648840	00	0.00	N	5	-950
213	20240513	20800	23400	24650	20500	790087	17764676950	00	0.00	N	5	-1800
214	20240510	22600	19400	24000	19250	2657290	58650940230	00	0.00	N	2	3100
215	20240509	19500	17480	22000	17210	2768876	55887060660	00	0.00	N	2	2020
216	20240508	17480	16290	18440	16290	378047	6642341960	00	0.00	N	2	150
217	20240507	17330	18090	18090	17230	122530	2154823330	00	0.00	N	5	-520
218	20240503	17850	18510	19700	17620	619404	11420683870	00	0.00	N	5	-70
219	20240502	17920	18240	19990	17770	997456	18926610180	00	0.00	N	5	-150
220	20240430	18070	16080	18970	15920	1767429	32028543170	00	0.00	N	2	1990
221	20240429	16080	16400	16610	15800	158645	2565964000	00	0.00	N	5	-450
222	20240426	16530	17900	17900	16120	345472	5883745180	00	0.00	N	5	-1680
223	20240425	18210	18710	19690	18200	884566	16722352170	00	0.00	N	5	-180
224	20240424	18390	16700	20150	16510	4294360	81781747880	00	0.00	N	2	1510
225	20240423	16880	17200	17250	16300	529602	8868989580	00	0.00	N	2	320
226	20240422	16560	17090	19580	16200	2545535	46257493950	00	0.00	N	2	220
227	20240419	16340	13720	17450	13660	3866918	61748144380	00	0.00	N	2	2750
228	20240418	13590	14000	15140	13540	437064	6174607320	00	0.00	N	5	-820
229	20240417	14410	12090	15180	12020	1301503	18399137650	00	0.00	N	2	2530
230	20240416	11880	12210	12300	11810	65218	783910790	00	0.00	N	5	-510
231	20240415	12390	12820	12880	12330	66592	833345950	00	0.00	N	5	-630
232	20240412	13020	13210	13560	12930	100997	1328881360	00	0.00	N	2	10
233	20240411	13010	13360	13600	13000	89654	1178980070	00	0.00	N	5	-520
234	20240409	13530	13760	15050	13470	216621	3052558220	00	0.00	N	5	-50
235	20240408	13580	14530	14530	13580	136210	1902327840	00	0.00	N	5	-920
236	20240405	14500	14900	15340	14470	161042	2379025660	00	0.00	N	5	-600
237	20240404	15100	15630	15940	15060	172677	2655622810	00	0.00	N	5	-580
238	20240403	15680	16810	16960	15650	218840	3517890800	00	0.00	N	5	-1020
239	20240402	16700	17470	17650	16680	228520	3923278860	00	0.00	N	5	-770
240	20240401	17470	17900	18800	17250	474179	8500619830	00	0.00	N	5	-430
241	20240329	17900	18310	18730	17180	473670	8455108340	00	0.00	N	5	-700
242	20240328	18600	20150	20800	18600	624586	12140258790	00	0.00	N	5	-2050
243	20240327	20650	20300	21750	19710	921876	18868391200	00	0.00	N	2	200
244	20240326	20450	24800	24850	19930	1871831	41362623560	00	0.00	N	5	-5550
245	20240325	26000	32850	36850	26000	5608023	169080543500	00	0.00	N	5	-3600