KissMeData/461030/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250418	9650	9340	10130	9170	196211	1909919370	00	0.00	N	2	430
3	20250417	9220	9380	9640	9170	64055	595075950	00	0.00	N	5	-230
4	20250416	9450	9350	9760	9220	61052	581603670	00	0.00	N	2	70
5	20250415	9380	9340	9440	9250	25724	239892030	00	0.00	N	2	70
6	20250414	9310	9220	9420	9200	38571	358572270	00	0.00	N	2	90
7	20250411	9220	8530	9220	8450	59302	524460470	00	0.00	N	2	520
8	20250410	8700	8270	8700	8270	59254	500937990	00	0.00	N	2	820
9	20250409	7880	8200	8390	7710	78264	628679230	00	0.00	N	5	-590
10	20250408	8470	8550	8690	8250	49416	418613590	00	0.00	N	2	90
11	20250407	8380	8700	8790	8310	73103	620222265	00	0.00	N	5	-770
12	20250404	9150	8800	9150	8700	73999	662571590	00	0.00	N	2	50
13	20250403	9100	8950	9180	8850	49714	447658740	00	0.00	N	5	-90
14	20250402	9190	9470	9550	9000	81406	746259945	00	0.00	N	5	-280
15	20250401	9470	9260	9550	9260	56260	530421670	00	0.00	N	2	210
16	20250331	9260	9750	9940	9070	180317	1703863240	00	0.00	N	5	-890
17	20250328	10150	10390	10520	9960	156902	1586504615	00	0.00	N	5	-240
18	20250327	10390	10940	11300	10330	261346	2805792440	00	0.00	N	5	-710
19	20250326	11100	11500	11630	10930	413050	4669538005	00	0.00	N	5	-310
20	20250325	11410	10050	11870	9880	2265868	25376806590	00	0.00	N	2	1650
21	20250324	9760	9600	9850	9590	54692	532348740	00	0.00	N	2	90
22	20250321	9670	9900	9950	9550	95680	925856625	00	0.00	N	5	-230
23	20250320	9900	10360	10360	9840	124170	1239989020	00	0.00	N	5	-380
24	20250319	10280	10340	10340	10060	63857	647468765	00	0.00	N	5	-60
25	20250318	10340	10210	10460	10210	73808	760619030	00	0.00	N	2	110
26	20250317	10230	10160	10260	9990	69110	700677475	00	0.00	N	2	70
27	20250314	10160	9980	10320	9980	65051	660853160	00	0.00	N	2	120
28	20250313	10040	10100	10300	9970	74097	748304290	00	0.00	N	5	-60
29	20250312	10100	10070	10380	10000	99494	1008669810	00	0.00	N	5	-20
30	20250311	10120	9910	10120	9520	91336	905867640	00	0.00	N	2	100
31	20250310	10020	10100	10270	10010	69045	698728375	00	0.00	N	5	-280
32	20250307	10300	10000	10500	10000	75873	776489470	00	0.00	N	5	-140
33	20250306	10440	10900	10900	10350	79711	839465780	00	0.00	N	5	-370
34	20250305	10810	10700	11100	10700	83552	907651040	00	0.00	N	2	10
35	20250304	10800	10650	10900	10210	76567	812830310	00	0.00	N	2	210
36	20250228	10590	10910	11010	10530	116401	1250887310	00	0.00	N	5	-710
37	20250227	11300	11500	11620	11250	87246	990726530	00	0.00	N	5	-230
38	20250226	11530	11710	11820	11460	95859	1107549710	00	0.00	N	5	-260
39	20250225	11790	11360	11860	11230	104161	1215691620	00	0.00	N	2	300
40	20250224	11490	11950	11960	11300	149088	1714721170	00	0.00	N	5	-660
41	20250221	12150	12030	12530	12000	202040	2483427820	00	0.00	N	2	160
42	20250220	11990	12140	12680	11930	169756	2082051130	00	0.00	N	5	-150
43	20250219	12140	12720	12890	12090	188750	2332012090	00	0.00	N	5	-560
44	20250218	12700	12600	13130	12380	443654	5647557330	00	0.00	N	2	400
45	20250217	12300	11880	12300	11600	212656	2553775070	00	0.00	N	2	280
46	20250214	12020	12140	12470	11900	226027	2754359500	00	0.00	N	5	-90
47	20250213	12110	12480	12800	12070	194839	2391006650	00	0.00	N	5	-370
48	20250212	12480	13360	13400	12360	328096	4187290180	00	0.00	N	5	-670
49	20250211	13150	12480	14430	12480	1750268	24037160480	00	0.00	N	2	790
50	20250210	12360	13140	13190	12310	385424	4887283030	00	0.00	N	5	-730
51	20250207	13090	12950	14200	12740	1022914	13867863170	00	0.00	N	2	100
52	20250206	12990	11690	13500	11220	2150566	27740843790	00	0.00	N	2	1590
53	20250205	11400	10050	11830	10050	706832	7867357690	00	0.00	N	2	1280
54	20250204	10120	9860	10400	9790	210840	2136223570	00	0.00	N	2	270
55	20250203	9850	9800	12170	9360	2074033	22785464510	00	0.00	N	5	-120
56	20250131	9970	10300	10300	9960	92375	926333330	00	0.00	N	5	-310
57	20250124	10280	10580	10580	10190	69860	718278950	00	0.00	N	5	-200
58	20250123	10480	10330	10630	10280	83029	871246930	00	0.00	N	2	180
59	20250122	10300	10350	10670	10290	76454	798879120	00	0.00	N	5	-50
60	20250121	10350	10200	10630	10170	72661	750759380	00	0.00	N	2	80
61	20250120	10270	10340	10380	10150	62334	637139530	00	0.00	N	5	-110
62	20250117	10380	10520	10580	10220	76424	790043380	00	0.00	N	5	-200
63	20250116	10580	10400	10790	10400	82522	876247110	00	0.00	N	2	250
64	20250115	10330	10790	10880	10250	105807	1107198300	00	0.00	N	5	-460
65	20250114	10790	10930	11370	10750	93515	1022044830	00	0.00	N	5	-160
66	20250113	10950	11500	11690	10730	133042	1468638150	00	0.00	N	5	-740
67	20250110	11690	11850	11920	11500	80295	937912170	00	0.00	N	5	-160
68	20250109	11850	11510	11870	11200	69515	805459190	00	0.00	N	2	330
69	20250108	11520	11790	12090	11510	108669	1279749240	00	0.00	N	5	-310
70	20250107	11830	11260	11940	11260	150589	1761998520	00	0.00	N	2	440
71	20250106	11390	11500	11520	11190	77116	873080570	00	0.00	N	3	0
72	20250103	11390	11000	11400	10910	80059	890268810	00	0.00	N	2	390
73	20250102	11000	10850	11070	10530	71534	773273720	00	0.00	N	2	350
74	20241230	10650	9880	10680	9880	71786	753597060	00	0.00	N	2	640
75	20241227	10010	10020	10430	9900	76205	770646220	00	0.00	N	5	-210
76	20241226	10220	10730	10930	10200	65121	679026270	00	0.00	N	5	-500
77	20241224	10720	11130	11250	10600	65630	708926930	00	0.00	N	5	-530
78	20241223	11250	10620	11390	10620	76858	855823750	00	0.00	N	2	550
79	20241220	10700	11590	11700	10700	107178	1180467510	00	0.00	N	5	-890
80	20241219	11590	10930	11690	10930	75748	863679900	00	0.00	N	2	40
81	20241218	11550	12000	12000	11460	100076	1161993800	00	0.00	N	5	-420
82	20241217	11970	11880	12100	11320	94993	1124524940	00	0.00	N	2	220
83	20241216	11750	11640	11830	11400	117552	1367471570	00	0.00	N	2	300
84	20241213	11450	10680	11740	10520	203511	2294607580	00	0.00	N	2	710
85	20241212	10740	10890	10890	10140	174555	1837355500	00	0.00	N	2	190
86	20241211	10550	9640	10600	9550	188104	1943292640	00	0.00	N	2	850
87	20241210	9700	9130	9800	9130	130763	1246760610	00	0.00	N	2	770
88	20241209	8930	9890	10080	8910	234039	2187391950	00	0.00	N	5	-1430
89	20241206	10360	10670	10770	9720	202558	2037325070	00	0.00	N	5	-290
90	20241205	10650	10600	11170	10310	129561	1399266490	00	0.00	N	2	90
91	20241204	10560	10830	11270	10480	167728	1811208200	00	0.00	N	5	-750
92	20241203	11310	10930	11500	10930	104967	1178658730	00	0.00	N	2	380
93	20241202	10930	11670	11870	10900	169687	1890144740	00	0.00	N	5	-740
94	20241129	11670	12450	12780	11630	177876	2134727940	00	0.00	N	5	-760
95	20241128	12430	11540	12900	11520	262425	3254894210	00	0.00	N	2	710
96	20241127	11720	10940	12240	10940	417405	4891671620	00	0.00	N	2	800
97	20241126	10920	10860	11130	10640	114668	1238747380	00	0.00	N	2	60
98	20241125	10860	10300	10880	10300	153188	1627308610	00	0.00	N	2	550
99	20241122	10310	10760	10960	10170	209723	2191971860	00	0.00	N	5	-490
100	20241121	10800	11300	11380	10770	184462	2023977350	00	0.00	N	5	-510
101	20241120	11310	11600	11710	11180	93601	1064683260	00	0.00	N	5	-260
102	20241119	11570	11760	11950	11520	97610	1135415690	00	0.00	N	5	-190
103	20241118	11760	11730	12130	11520	118207	1399182420	00	0.00	N	2	30
104	20241115	11730	11860	11990	11390	105099	1230963820	00	0.00	N	5	-270
105	20241114	12000	12180	13070	12000	150539	1882398130	00	0.00	N	5	-170
106	20241113	12170	12470	12950	12030	221742	2735872690	00	0.00	N	5	-540
107	20241112	12710	13270	13440	12520	268244	3454751220	00	0.00	N	5	-800
108	20241111	13510	14100	14180	13430	207258	2835228990	00	0.00	N	5	-610
109	20241108	14120	14070	14560	14070	130954	1870175030	00	0.00	N	2	110
110	20241107	14010	14900	14950	14000	151662	2155280690	00	0.00	N	5	-780
111	20241106	14790	14520	15230	14360	134463	1986152300	00	0.00	N	2	290
112	20241105	14500	14920	15150	14490	85773	1265044960	00	0.00	N	5	-420
113	20241104	14920	13810	14960	13700	162878	2370508950	00	0.00	N	2	980
114	20241101	13940	14420	14500	13700	193070	2722848780	00	0.00	N	5	-670
115	20241031	14610	14900	15100	14600	126392	1863374760	00	0.00	N	5	-420
116	20241030	15030	15110	15630	15010	151732	2310491780	00	0.00	N	5	-70
117	20241029	15100	14370	15500	14370	229243	3455589350	00	0.00	N	2	590
118	20241028	14510	14360	16150	14300	718324	10971971450	00	0.00	N	2	300
119	20241025	14210	15350	15410	14190	326882	4774796640	00	0.00	N	5	-1190
120	20241024	15400	15420	16000	15400	139285	2181191260	00	0.00	N	5	-360
121	20241023	15760	16100	16130	14900	444843	6905369680	00	0.00	N	5	-330
122	20241022	16090	15900	16250	15740	239384	3817270320	00	0.00	N	2	80
123	20241021	16010	16450	16600	15940	223930	3617472420	00	0.00	N	5	-500
124	20241018	16510	17280	17330	16080	404786	6640760740	00	0.00	N	5	-670
125	20241017	17180	17650	17840	17180	299742	5210398360	00	0.00	N	5	-630
126	20241016	17810	17260	17890	17170	441202	7736829740	00	0.00	N	2	650
127	20241015	17160	17300	17760	17160	267870	4654435710	00	0.00	N	3	0
128	20241014	17160	18560	18790	17130	678330	11906310420	00	0.00	N	5	-1050
129	20241011	18210	18530	18850	18060	589314	10868734700	00	0.00	N	5	-380
130	20241010	18590	17540	19370	17540	1665859	31173907380	00	0.00	N	2	1180
131	20241008	17410	17190	17700	17040	209993	3635202270	00	0.00	N	2	220
132	20241007	17190	17510	17750	17080	201735	3484912560	00	0.00	N	5	-280
133	20241004	17470	16800	17760	16800	250831	4386042550	00	0.00	N	2	620
134	20241002	16850	17100	17710	16850	283289	4861767250	00	0.00	N	5	-670
135	20240930	17520	17010	17850	16750	365116	6316839440	00	0.00	N	2	370
136	20240927	17150	18210	18350	17000	445103	7753968380	00	0.00	N	5	-1110
137	20240926	18260	18000	18490	17740	394791	7165294460	00	0.00	N	2	260
138	20240925	18000	20100	20350	17960	930640	17585333920	00	0.00	N	5	-1980
139	20240924	19980	20050	20750	19500	691688	13890416620	00	0.00	N	5	-370
140	20240923	20350	19410	21000	19410	1342521	27401621780	00	0.00	N	2	880
141	20240920	19470	19390	20250	19300	1235346	24294443770	00	0.00	N	2	10
142	20240919	19460	17080	20250	16850	3641458	69356157720	00	0.00	N	2	2380
143	20240913	17080	17980	17980	16970	295465	5129466090	00	0.00	N	5	-500
144	20240912	17580	17300	17860	17210	357188	6266416900	00	0.00	N	2	660
145	20240911	16920	17740	18420	16820	474376	8367957330	00	0.00	N	5	-720
146	20240910	17640	18010	19420	17510	981114	18115865340	00	0.00	N	5	-360
147	20240909	18000	16150	19300	16150	2319796	42066595030	00	0.00	N	2	1180
148	20240906	16820	17140	17150	15810	763583	12518780790	00	0.00	N	5	-340
149	20240905	17160	18710	19490	17010	923377	16670337860	00	0.00	N	5	-1540
150	20240904	18700	18510	19980	18250	909662	17388019570	00	0.00	N	5	-1030
151	20240903	19730	20850	21250	19620	784580	15984063970	00	0.00	N	5	-1270
152	20240902	21000	21900	22000	20300	790353	16660854000	00	0.00	N	5	-450
153	20240830	21450	20650	22150	20450	1102027	23710922700	00	0.00	N	2	900
154	20240829	20550	21800	23000	20400	1340877	29371422550	00	0.00	N	5	-1550
155	20240828	22100	21600	23500	20850	4160191	92424615000	00	0.00	N	2	800
156	20240827	21300	20750	23050	20000	3989002	86335493200	00	0.00	N	2	250
157	20240826	21050	20350	21950	19750	2698969	56796406940	00	0.00	N	2	1250
158	20240823	19800	19520	20900	19200	2000388	40451472880	00	0.00	N	2	20
159	20240822	19780	17760	20500	17760	5572316	108771593910	00	0.00	N	2	1730
160	20240821	18050	19090	19140	17950	1264042	23331915480	00	0.00	N	5	-1480
161	20240820	19530	18990	23400	18960	9036328	192464693290	00	0.00	N	2	840
162	20240819	18690	18250	19260	17720	1408852	26116099820	00	0.00	N	2	440
163	20240816	18250	18960	19440	18100	1275365	23761682020	00	0.00	N	5	-710
164	20240814	18960	19450	20450	18530	2290909	44343356510	00	0.00	N	5	-730
165	20240813	19690	21100	21250	19400	2335934	47159216730	00	0.00	N	5	-1710
166	20240812	21400	21200	21750	20150	5788706	121179939850	00	0.00	N	2	1250
167	20240809	20150	15630	20150	15300	9731488	179468697190	00	0.00	N	1	4630
168	20240808	15520	15800	16310	14880	772672	11912427650	00	0.00	N	5	-200
169	20240807	15720	14890	16300	14890	553222	8810076560	00	0.00	N	2	570
170	20240806	15150	14330	15260	14260	661262	9841691340	00	0.00	N	2	1000
171	20240805	14150	15210	15360	12600	782292	11289339020	00	0.00	N	5	-1620
172	20240802	15770	15680	16200	15350	592348	9338620860	00	0.00	N	5	-510
173	20240801	16280	16500	18350	15120	2765239	46929500940	00	0.00	N	5	-310
174	20240731	16590	16840	17110	15430	1145894	18691957580	00	0.00	N	5	-90
175	20240730	16680	17070	17630	16440	659655	11116373510	00	0.00	N	5	-450
176	20240729	17130	17470	18100	16800	1160854	20235059220	00	0.00	N	5	-1170
177	20240726	18300	15800	18800	15010	3789803	64091735560	00	0.00	N	2	2290
178	20240725	16010	16100	17230	15880	2000116	33066162280	00	0.00	N	5	-190
179	20240724	16200	15850	18950	15100	7922450	137215500030	00	0.00	N	2	890
180	20240723	15310	14800	15920	14740	2361154	36219649760	00	0.00	N	2	160
181	20240722	15150	14190	15300	13850	3864501	56787056970	00	0.00	N	2	900
182	20240719	14250	13400	14730	13190	3670881	51354319360	00	0.00	N	2	780
183	20240718	13470	12330	14800	11810	9495114	128580439400	00	0.00	N	2	1110
184	20240717	12360	12150	12710	11420	3138817	38001168450	00	0.00	N	2	480
185	20240716	11880	9950	12390	9640	7151775	82208362760	00	0.00	N	2	1890
186	20240715	9990	9930	10410	9710	716795	7207755690	00	0.00	N	5	-120
187	20240712	10110	8950	10290	8710	2378306	22893337580	00	0.00	N	2	1310
188	20240711	8800	8780	9730	8570	2661637	24352908270	00	0.00	N	2	290
189	20240710	8510	9100	9390	8430	512546	4523281690	00	0.00	N	5	-380
190	20240709	8890	9070	9170	8880	188575	1694079030	00	0.00	N	5	-300
191	20240708	9190	9090	9320	8530	369044	3281557050	00	0.00	N	2	160
192	20240705	9030	9070	9340	8980	1020020	8681128990	00	0.00	N	2	130
193	20240704	8900	8900	9130	8800	181751	1623601970	00	0.00	N	2	50
194	20240703	8850	9700	9700	8710	720045	6391929810	00	0.00	N	5	-960
195	20240702	9810	10760	10880	9750	172583	1743027200	00	0.00	N	5	-880
196	20240701	10690	10270	10750	10240	122622	1297565800	00	0.00	N	2	430
197	20240628	10260	10420	10420	10100	99376	1015849550	00	0.00	N	5	-200
198	20240627	10460	10570	10570	10350	57044	593884890	00	0.00	N	5	-110
199	20240626	10570	10930	11400	10380	225931	2415935130	00	0.00	N	5	-150
200	20240625	10720	11010	11070	10550	89912	966846550	00	0.00	N	5	-80
201	20240624	10800	11420	11420	10800	92522	1029946820	00	0.00	N	5	-440
202	20240621	11240	11230	11650	11220	147276	1677042250	00	0.00	N	2	30
203	20240620	11210	11290	11640	11170	139028	1576864430	00	0.00	N	5	-40
204	20240619	11250	11470	11490	11120	211120	2368307040	00	0.00	N	5	-240
205	20240618	11490	11330	11990	11200	213806	2477554470	00	0.00	N	2	30
206	20240617	11460	11790	11790	11260	169079	1925139640	00	0.00	N	5	-260
207	20240614	11720	12040	12200	11650	221026	2618837940	00	0.00	N	5	-400
208	20240613	12120	12160	12350	12050	156536	1903287760	00	0.00	N	3	0
209	20240612	12120	12180	12420	11910	148279	1794226540	00	0.00	N	2	50
210	20240611	12070	12440	12440	11970	265059	3222382610	00	0.00	N	5	-380
211	20240610	12450	12700	12780	12450	132499	1664535620	00	0.00	N	5	-100
212	20240607	12550	12450	12720	12420	171047	2148000950	00	0.00	N	5	-50
213	20240605	12600	13270	13350	12480	338589	4308994070	00	0.00	N	5	-650
214	20240604	13250	14050	14230	13210	757641	10300829050	00	0.00	N	5	-330
215	20240603	13580	13500	14700	13210	1196405	16594771990	00	0.00	N	2	410
216	20240531	13170	14210	14430	13170	484639	6640402470	00	0.00	N	5	-980
217	20240530	14150	13480	14900	13430	1550832	22240914920	00	0.00	N	2	590
218	20240529	13560	13350	14000	12840	839504	11370572460	00	0.00	N	2	310
219	20240528	13250	12710	13530	12700	568494	7535314340	00	0.00	N	2	400
220	20240527	12850	12590	13830	12190	1126454	14735734960	00	0.00	N	2	470
221	20240524	12380	12130	13460	12050	879885	11345697420	00	0.00	N	2	380
222	20240523	12000	12170	12470	11990	201520	2450752610	00	0.00	N	5	-220
223	20240522	12220	12780	12940	12080	350158	4328929210	00	0.00	N	5	-560
224	20240521	12780	12210	14670	11610	3836566	52396012270	00	0.00	N	2	750
225	20240520	12030	12910	13050	11800	276865	3455913680	00	0.00	N	5	-870
226	20240517	12900	13440	13490	12830	243113	3148715470	00	0.00	N	5	-520
227	20240516	13420	14250	14490	13270	485616	6689801460	00	0.00	N	5	-90
228	20240514	13510	12800	15330	12800	2945316	42432361640	00	0.00	N	2	710
229	20240513	12800	12980	13230	12760	297080	3837387470	00	0.00	N	5	-440
230	20240510	13240	13510	13710	13130	380581	5089768050	00	0.00	N	5	-80
231	20240509	13320	13980	14250	13300	354968	4852048480	00	0.00	N	5	-680
232	20240508	14000	15120	15120	13890	421172	6001512930	00	0.00	N	5	-910
233	20240507	14910	15300	15720	14900	414419	6313542390	00	0.00	N	5	-350
234	20240503	15260	16770	16770	15230	1099109	17290306570	00	0.00	N	5	-1680
235	20240502	16940	18050	18120	16940	630432	10927634120	00	0.00	N	5	-1480
236	20240430	18420	17260	20300	16630	5889698	113704883120	00	0.00	N	2	1280
237	20240429	17140	18330	18420	17090	457614	8097477200	00	0.00	N	5	-630
238	20240426	17770	18920	19700	17750	706864	13342163920	00	0.00	N	5	-1130
239	20240425	18900	18870	20100	18870	1036916	20318557480	00	0.00	N	5	-410
240	20240424	19310	19300	20700	18820	2292326	45249832430	00	0.00	N	2	60
241	20240423	19250	18230	21200	18220	4390016	86541423340	00	0.00	N	2	1160
242	20240422	18090	17570	20800	17510	4466082	85829175540	00	0.00	N	2	690
243	20240419	17400	19730	20350	17150	1493626	27685667250	00	0.00	N	5	-2550
244	20240418	19950	20350	22050	19830	4067346	84522322590	00	0.00	N	5	-1150
245	20240417	21100	16000	21100	16000	6048734	115411200940	00	0.00	N	1	4840
246	20240416	16260	18170	19360	16210	1385262	24343643000	00	0.00	N	5	-2070
247	20240415	18330	19960	19970	18320	977350	18434263730	00	0.00	N	5	-2370
248	20240412	20700	20900	23500	20350	2734556	59409303150	00	0.00	N	2	250
249	20240411	20450	21250	23500	20200	1787330	38629173950	00	0.00	N	5	-2050
250	20240409	22500	23850	24350	21300	1289167	29132801300	00	0.00	N	5	-1850
251	20240408	24350	27250	27750	23750	1447162	36542032050	00	0.00	N	5	-3200
252	20240405	27550	29650	34300	27050	5813199	180259871100	00	0.00	N	5	-3250
253	20240404	30800	38850	39850	30300	7922806	274123562950	00	0.00	N	5	-5200
254	20240403	36000	28550	40550	28550	31541236	1119343507650	00	0.00	N	2	23000