KissMeData/450330/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250418	8700	8790	8850	8560	29576	256199365	00	0.00	N	5	-90
3	20250417	8790	8460	8810	8460	44944	389373130	00	0.00	N	2	230
4	20250416	8560	8510	8690	8410	41862	358844190	00	0.00	N	2	40
5	20250415	8520	8660	8660	8350	20180	171474040	00	0.00	N	5	-140
6	20250414	8660	8320	8660	8320	49458	420228850	00	0.00	N	2	360
7	20250411	8300	7760	8330	7720	39701	320974220	00	0.00	N	2	460
8	20250410	7840	7660	7970	7600	40291	312822565	00	0.00	N	2	440
9	20250409	7400	7310	7570	7230	29454	217109200	00	0.00	N	5	-80
10	20250408	7480	7550	7730	7390	40614	306677810	00	0.00	N	3	0
11	20250407	7480	8000	8010	7480	62299	472923900	00	0.00	N	5	-670
12	20250404	8150	7710	8230	7710	31999	255113445	00	0.00	N	2	170
13	20250403	7980	7820	7990	7740	19063	150503640	00	0.00	N	5	-20
14	20250402	8000	8020	8040	7820	20458	161590930	00	0.00	N	5	-80
15	20250401	8080	7660	8080	7660	20424	162251780	00	0.00	N	2	350
16	20250331	7730	7730	7890	7620	39281	302768350	00	0.00	N	5	-240
17	20250328	7970	8030	8040	7840	35533	281122360	00	0.00	N	5	-60
18	20250327	8030	8300	8480	8030	64072	526061290	00	0.00	N	5	-460
19	20250326	8490	8520	8750	8370	25508	216087200	00	0.00	N	5	-10
20	20250325	8500	8400	8670	8360	32950	279595615	00	0.00	N	2	140
21	20250324	8360	8580	8640	8360	37442	316706180	00	0.00	N	5	-210
22	20250321	8570	8450	8630	8300	37553	317019505	00	0.00	N	2	80
23	20250320	8490	8680	8690	8420	52921	451882800	00	0.00	N	5	-190
24	20250319	8680	8930	8930	8610	49855	435964380	00	0.00	N	5	-250
25	20250318	8930	8900	9010	8700	45513	402158190	00	0.00	N	2	30
26	20250317	8900	9130	9130	8800	45141	403033920	00	0.00	N	2	40
27	20250314	8860	8900	9000	8620	38345	339314140	00	0.00	N	5	-40
28	20250313	8900	8850	9420	8800	159380	1455366515	00	0.00	N	2	80
29	20250312	8820	8460	8960	8460	82347	724207960	00	0.00	N	2	400
30	20250311	8420	8350	8500	8210	45988	383186970	00	0.00	N	5	-190
31	20250310	8610	8400	8710	8110	54063	462468120	00	0.00	N	2	210
32	20250307	8400	8550	9060	8360	84282	727214200	00	0.00	N	5	-280
33	20250306	8680	8950	8980	8570	58193	506051075	00	0.00	N	5	-140
34	20250305	8820	8450	8830	8450	75262	653879720	00	0.00	N	2	380
35	20250304	8440	8500	8580	8120	72999	614446365	00	0.00	N	5	-100
36	20250228	8540	8990	9020	8470	153046	1335898860	00	0.00	N	5	-500
37	20250227	9040	9480	9720	8900	148568	1373431480	00	0.00	N	5	-440
38	20250226	9480	9420	9540	9290	65126	612630240	00	0.00	N	2	20
39	20250225	9460	9610	9890	9430	122587	1171461900	00	0.00	N	5	-150
40	20250224	9610	9430	10100	9230	293262	2846787630	00	0.00	N	2	180
41	20250221	9430	9690	9960	9390	157300	1506622290	00	0.00	N	5	-210
42	20250220	9640	10600	10600	9610	277485	2775121080	00	0.00	N	5	-970
43	20250219	10610	10300	11050	10300	340327	3638391350	00	0.00	N	5	-350
44	20250218	10960	10830	10970	10400	348518	3701207290	00	0.00	N	2	50
45	20250217	10910	11140	11270	10890	489778	5399160590	00	0.00	N	2	50
46	20250214	10860	10350	12200	10140	2754563	31028589820	00	0.00	N	2	470
47	20250213	10390	10770	11290	10340	979025	10584838760	00	0.00	N	5	-380
48	20250212	10770	9570	11910	9520	5555418	61227981580	00	0.00	N	2	1050
49	20250211	9720	8430	10620	8380	3613345	35006654920	00	0.00	N	2	1420
50	20250210	8300	7740	9150	7740	1113386	9444817670	00	0.00	N	2	610
51	20250207	7690	7470	8550	7380	1032775	8247525220	00	0.00	N	2	440
52	20250206	7250	7310	7380	7020	51799	372649690	00	0.00	N	5	-60
53	20250205	7310	7390	7390	7150	19883	144151750	00	0.00	N	2	50
54	20250204	7260	7000	7320	7000	20248	146199870	00	0.00	N	2	230
55	20250203	7030	7280	7290	6950	48067	339994720	00	0.00	N	5	-270
56	20250131	7300	7240	7400	7240	27077	198292310	00	0.00	N	3	0
57	20250124	7300	7440	7520	7300	35820	264295080	00	0.00	N	5	-110
58	20250123	7410	7760	7820	7410	73794	560825720	00	0.00	N	5	-350
59	20250122	7760	7740	7800	7510	135620	1035513720	00	0.00	N	5	-40
60	20250121	7800	7320	8220	7260	929047	7241105410	00	0.00	N	2	550
61	20250120	7250	7460	7530	7230	87129	640169430	00	0.00	N	5	-140
62	20250117	7390	7000	8480	6970	1253335	9829133930	00	0.00	N	2	380
63	20250116	7010	7000	7120	7000	9101	63931110	00	0.00	N	3	0
64	20250115	7010	7040	7100	6950	25526	178947330	00	0.00	N	5	-40
65	20250114	7050	7010	7130	6980	9523	66811990	00	0.00	N	5	-20
66	20250113	7070	7120	7230	7020	14399	101652880	00	0.00	N	5	-50
67	20250110	7120	7110	7150	7020	10233	72513220	00	0.00	N	2	70
68	20250109	7050	7110	7170	7030	19199	135799220	00	0.00	N	5	-60
69	20250108	7110	7100	7200	7050	22198	158553030	00	0.00	N	2	50
70	20250107	7060	7280	7280	7060	20657	147350390	00	0.00	N	5	-80
71	20250106	7140	6930	7140	6900	34450	244030810	00	0.00	N	2	240
72	20250103	6900	6920	7130	6830	56813	392647130	00	0.00	N	5	-90
73	20250102	6990	7020	7050	6600	12212	84750170	00	0.00	N	5	-30
74	20241230	7020	6700	7020	6700	10053	69595430	00	0.00	N	2	80
75	20241227	6940	6610	6950	6610	16699	114091090	02	0.00	N	2	200
76	20241226	6740	7070	7150	6720	32188	223003070	00	0.00	N	5	-330
77	20241224	7070	7090	7220	7030	13193	93434680	00	0.00	N	3	0
78	20241223	7070	7090	7280	7070	22755	162349230	00	0.00	N	5	-20
79	20241220	7090	7520	7520	7070	18823	135038000	00	0.00	N	5	-340
80	20241219	7430	7260	7480	7250	10189	75299730	00	0.00	N	5	-110
81	20241218	7540	7540	7570	7400	16894	126242260	00	0.00	N	2	20
82	20241217	7520	7480	7560	7380	13843	103061890	00	0.00	N	3	0
83	20241216	7520	7440	7570	7420	23969	179546740	00	0.00	N	2	80
84	20241213	7440	7380	7500	7290	19452	143518620	00	0.00	N	5	-10
85	20241212	7450	7550	7590	7230	21920	161414110	00	0.00	N	5	-100
86	20241211	7550	7070	7550	7070	25878	192686760	00	0.00	N	2	480
87	20241210	7070	6550	7130	6550	48950	341845560	00	0.00	N	2	470
88	20241209	6600	7200	7300	6580	73452	503119800	00	0.00	N	5	-770
89	20241206	7370	7800	7870	7200	71104	532124860	00	0.00	N	5	-470
90	20241205	7840	8000	8080	7780	21270	167705260	00	0.00	N	5	-150
91	20241204	7990	8070	8330	7870	49651	397237790	00	0.00	N	5	-390
92	20241203	8380	7720	8630	7720	81792	678257390	00	0.00	N	2	600
93	20241202	7780	8180	8360	7770	51157	405386230	00	0.00	N	5	-400
94	20241129	8180	8450	8520	8090	40789	335147310	00	0.00	N	5	-260
95	20241128	8440	8190	8680	8170	60066	507549860	00	0.00	N	2	250
96	20241127	8190	8240	8240	8000	21961	178075670	00	0.00	N	5	-50
97	20241126	8240	8120	8290	8070	23084	188527160	00	0.00	N	2	90
98	20241125	8150	7890	8290	7890	29713	243400530	00	0.00	N	2	260
99	20241122	7890	7860	8170	7860	22814	182158470	00	0.00	N	5	-10
100	20241121	7900	8020	8140	7890	19848	158223240	00	0.00	N	5	-150
101	20241120	8050	7830	8170	7830	21623	174508140	00	0.00	N	2	220
102	20241119	7830	7870	7950	7790	20287	159255200	00	0.00	N	5	-120
103	20241118	7950	7920	8040	7730	18060	142797180	00	0.00	N	2	80
104	20241115	7870	7650	7890	7540	24377	188613840	00	0.00	N	2	260
105	20241114	7610	7700	7900	7550	32722	252133780	00	0.00	N	5	-110
106	20241113	7720	8020	8070	7720	46257	364001240	00	0.00	N	5	-300
107	20241112	8020	8210	8390	8020	41998	343457710	00	0.00	N	5	-240
108	20241111	8260	8610	8660	8250	37823	316571970	00	0.00	N	5	-340
109	20241108	8600	8290	8650	8290	51954	443781280	00	0.00	N	2	310
110	20241107	8290	8180	8330	8000	31373	256896030	00	0.00	N	2	120
111	20241106	8170	8400	8540	8060	47719	392051180	00	0.00	N	5	-210
112	20241105	8380	8240	8410	8220	29589	245736580	00	0.00	N	2	80
113	20241104	8300	7730	8370	7730	66330	539152710	00	0.00	N	2	490
114	20241101	7810	8000	8120	7800	56372	447168190	00	0.00	N	5	-310
115	20241031	8120	8000	8150	7800	45618	365236650	00	0.00	N	2	160
116	20241030	7960	8190	8190	7950	28909	232210190	00	0.00	N	5	-90
117	20241029	8050	8000	8130	7950	39759	318641540	00	0.00	N	2	50
118	20241028	8000	7990	8100	7940	31134	249472250	00	0.00	N	2	50
119	20241025	7950	8110	8140	7900	60595	484079650	00	0.00	N	5	-190
120	20241024	8140	8370	8370	8040	57639	467991080	00	0.00	N	5	-250
121	20241023	8390	8110	8530	8110	51168	425797570	00	0.00	N	2	180
122	20241022	8210	8630	8630	8200	77797	649579120	00	0.00	N	5	-420
123	20241021	8630	8660	8760	8560	29671	256456920	00	0.00	N	5	-10
124	20241018	8640	8850	8860	8560	55978	485922610	00	0.00	N	5	-170
125	20241017	8810	8930	8960	8720	72886	641552750	00	0.00	N	5	-100
126	20241016	8910	9130	9200	8910	59904	538707170	00	0.00	N	5	-340
127	20241015	9250	9030	9300	8740	75904	689903830	00	0.00	N	2	240
128	20241014	9010	9010	9090	8930	54512	490884400	00	0.00	N	5	-140
129	20241011	9150	9420	9590	9080	58326	537604870	00	0.00	N	5	-270
130	20241010	9420	9470	9600	9300	52198	490261620	00	0.00	N	3	0
131	20241008	9420	9250	9810	9150	138117	1318077270	00	0.00	N	2	170
132	20241007	9250	9140	9390	9010	47453	436703870	00	0.00	N	2	140
133	20241004	9110	8920	9220	8920	48481	439279150	00	0.00	N	2	10
134	20241002	9100	9140	9260	9000	42552	388461010	00	0.00	N	5	-140
135	20240930	9240	9480	9490	9140	79250	734015460	00	0.00	N	5	-190
136	20240927	9430	9820	9830	9430	86975	835464990	00	0.00	N	5	-390
137	20240926	9820	9610	9850	9610	69034	674411150	00	0.00	N	2	220
138	20240925	9600	9650	9860	9550	82219	798426300	00	0.00	N	2	10
139	20240924	9590	9520	9610	9380	58691	557674400	00	0.00	N	2	70
140	20240923	9520	9560	9640	9400	45586	434978670	00	0.00	N	5	-40
141	20240920	9560	9570	9780	9340	134670	1281797390	00	0.00	N	3	0
142	20240919	9560	10000	10090	9460	168458	1626424430	00	0.00	N	5	-410
143	20240913	9970	10400	10420	9930	127583	1283112650	00	0.00	N	5	-320
144	20240912	10290	10090	10390	10090	116714	1197455040	00	0.00	N	2	320
145	20240911	9970	10570	10930	9850	306075	3111833650	00	0.00	N	5	-690
146	20240910	10660	11320	11490	10660	147640	1636927180	00	0.00	N	5	-500
147	20240909	11160	11020	11340	10900	100843	1120935730	00	0.00	N	5	-230
148	20240906	11390	11850	11950	11290	155187	1777638600	00	0.00	N	5	-430
149	20240905	11820	12380	13010	11440	609269	7483380540	00	0.00	N	5	-560
150	20240904	12380	12280	12570	12090	334523	4110939220	00	0.00	N	5	-330
151	20240903	12710	12620	13910	12500	2617562	34867797910	00	0.00	N	2	200
152	20240902	12510	12200	12940	12130	440578	5531290780	00	0.00	N	2	330
153	20240830	12180	11890	12380	11860	138261	1673593590	00	0.00	N	2	290
154	20240829	11890	12080	12230	11790	140584	1680821330	00	0.00	N	5	-270
155	20240828	12160	12310	12610	12160	180632	2230081260	00	0.00	N	5	-190
156	20240827	12350	12240	12530	12050	222922	2737957280	00	0.00	N	2	120
157	20240826	12230	12370	12730	12200	224590	2783267540	00	0.00	N	5	-130
158	20240823	12360	12050	13120	12050	485499	6093573820	00	0.00	N	5	-20
159	20240822	12380	12450	13800	12100	1843962	24031785630	00	0.00	N	5	-70
160	20240821	12450	12390	12500	11970	201642	2451905430	00	0.00	N	2	50
161	20240820	12400	13000	13090	12360	358709	4542055540	00	0.00	N	5	-530
162	20240819	12930	12900	13500	12810	430469	5659354460	00	0.00	N	2	300
163	20240816	12630	12400	13400	12370	495240	6383016560	00	0.00	N	2	510
164	20240814	12120	12450	12600	12010	246668	3036760380	00	0.00	N	5	-280
165	20240813	12400	13600	13600	12370	451985	5770401980	00	0.00	N	5	-1050
166	20240812	13450	13720	14110	13300	501637	6894950260	00	0.00	N	5	-120
167	20240809	13570	13880	14400	13550	880334	12349140280	00	0.00	N	5	-330
168	20240808	13900	12850	14370	12800	2175577	29879653610	00	0.00	N	2	580
169	20240807	13320	13400	13670	13060	1199625	15929568825	00	0.00	N	5	-130
170	20240806	13450	12800	14240	12800	1270109	17232721550	00	0.00	N	2	1010
171	20240805	12440	12640	15200	11800	4572390	64276995900	00	0.00	N	5	-540
172	20240802	12980	13920	14900	12870	1672257	23383025620	00	0.00	N	5	-1120
173	20240801	14100	11790	15000	11630	6245715	86998985700	00	0.00	N	2	2350
174	20240731	11750	13010	13130	11530	589884	7299601770	00	0.00	N	5	-810
175	20240730	12560	12650	13250	12330	715877	9151569470	00	0.00	N	5	-40
176	20240729	12600	13370	14040	12500	1053127	13939683200	00	0.00	N	5	-910
177	20240726	13510	11410	14380	11350	4282411	57174666970	00	0.00	N	2	2200
178	20240725	11310	11810	11890	11230	194830	2233458590	00	0.00	N	5	-820
179	20240724	12130	11800	12460	11720	384445	4659803350	00	0.00	N	2	500
180	20240723	11630	11730	11830	11570	102650	1199208970	00	0.00	N	5	-80
181	20240722	11710	12120	12290	11710	200676	2391406360	00	0.00	N	5	-520
182	20240719	12230	12350	12750	12070	357824	4395150010	00	0.00	N	5	-200
183	20240718	12430	12630	12970	12390	510127	6407715150	00	0.00	N	5	-720
184	20240717	13150	13540	13920	13150	292225	3934272260	00	0.00	N	5	-250
185	20240716	13400	13500	13650	13210	296761	3983590410	00	0.00	N	2	90
186	20240715	13310	13760	13840	13130	417914	5608949450	00	0.00	N	5	-540
187	20240712	13850	13150	14640	13060	1260826	17604574140	00	0.00	N	2	470
188	20240711	13380	14330	14340	13310	650242	8917905250	00	0.00	N	5	-970
189	20240710	14350	14900	14940	14350	540777	7906400860	00	0.00	N	5	-590
190	20240709	14940	14770	15220	14650	685908	10202682790	00	0.00	N	5	-20
191	20240708	14960	15420	15570	14620	832839	12464046640	00	0.00	N	5	-320
192	20240705	15280	15870	16400	14810	1718832	26648932830	00	0.00	N	5	-400
193	20240704	15680	16710	17910	15280	3252097	53988204850	00	0.00	N	5	-1470
194	20240703	17150	27600	29550	17150	19415920	446593366690	00	0.00	N	2	1150