KissMeData/475150/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250418	14440	14670	14690	14310	125212	1805033280	00	0.00	N	5	-200
3	20250417	14640	14040	14930	13870	545001	7941802540	00	0.00	N	2	750
4	20250416	13890	14280	14320	13880	74533	1049238035	00	0.00	N	5	-380
5	20250415	14270	14310	14390	14130	128954	1837024875	00	0.00	N	2	20
6	20250414	14250	14350	14400	14100	107097	1524872630	00	0.00	N	2	30
7	20250411	14220	13900	14310	13850	183410	2586437620	00	0.00	N	2	200
8	20250410	14020	13730	14080	13440	150546	2065191185	00	0.00	N	2	900
9	20250409	13120	13010	13500	12900	153034	2017312990	00	0.00	N	5	-160
10	20250408	13280	13920	14110	13250	145102	1989169185	00	0.00	N	5	-390
11	20250407	13670	14020	14650	13650	222423	3134029150	00	0.00	N	5	-870
12	20250404	14540	13920	14600	13920	290219	4145930765	00	0.00	N	2	360
13	20250403	14180	13250	14300	13250	237954	3335142065	00	0.00	N	2	560
14	20250402	13620	13610	13870	13450	93694	1270735950	00	0.00	N	5	-180
15	20250401	13800	12520	14150	12520	290062	3962391565	00	0.00	N	2	1290
16	20250331	12510	12880	12880	12500	135089	1709831390	00	0.00	N	5	-630
17	20250328	13140	13630	13700	13080	205522	2726147830	00	0.00	N	5	-570
18	20250327	13710	14260	14690	13700	217597	3064991320	00	0.00	N	5	-690
19	20250326	14400	13970	14400	13860	146345	2061676955	00	0.00	N	2	400
20	20250325	14000	14100	14500	13790	232083	3261091015	00	0.00	N	5	-160
21	20250324	14160	13850	14250	13720	162460	2281285250	00	0.00	N	2	210
22	20250321	13950	14560	14650	13950	380872	5365147905	00	0.00	N	5	-610
23	20250320	14560	14650	14830	14470	160551	2347903625	00	0.00	N	2	10
24	20250319	14550	14700	14860	14550	197643	2898480550	00	0.00	N	5	-200
25	20250318	14750	14850	14890	14640	129012	1904331010	00	0.00	N	3	0
26	20250317	14750	14860	14980	14620	150497	2217208215	00	0.00	N	5	-130
27	20250314	14880	14210	14920	14070	291588	4282905010	00	0.00	N	2	640
28	20250313	14240	14650	14800	14230	232579	3368206400	00	0.00	N	5	-400
29	20250312	14640	14590	14960	14550	190846	2814326115	00	0.00	N	2	140
30	20250311	14500	13850	14680	13810	251739	3629142175	00	0.00	N	2	100
31	20250310	14400	14610	14630	14110	230449	3310913770	00	0.00	N	5	-260
32	20250307	14660	14700	14890	14280	209221	3044105380	00	0.00	N	5	-50
33	20250306	14710	15470	15480	14600	328333	4893077205	00	0.00	N	5	-510
34	20250305	15220	14780	15390	14780	364258	5507230620	00	0.00	N	2	270
35	20250304	14950	14600	15200	14110	448932	6655157150	00	0.00	N	2	80
36	20250228	14870	15700	15940	14850	728619	11146700970	00	0.00	N	5	-810
37	20250227	15680	15220	16400	15100	2033892	32335312330	00	0.00	N	2	560
38	20250226	15120	15510	15560	14960	559720	8493888230	00	0.00	N	5	-360
39	20250225	15480	14700	15830	14520	1208774	18732563840	00	0.00	N	2	560
40	20250224	14920	14700	14920	14400	297319	4364116900	00	0.00	N	2	40
41	20250221	14880	14690	14910	14540	357337	5268966290	00	0.00	N	2	90
42	20250220	14790	15500	15620	14600	721389	10862477810	00	0.00	N	5	-580
43	20250219	15370	15400	15670	15120	728389	11180461940	00	0.00	N	5	-60
44	20250218	15430	14430	16030	14210	4241341	65453577200	00	0.00	N	2	1000
45	20250217	14430	14900	14950	14340	1191154	17375568370	00	0.00	N	5	-100
46	20250214	14530	13200	15450	13200	7421253	108295406110	00	0.00	N	2	1400
47	20250213	13130	13060	13310	12840	516395	6750644290	00	0.00	N	2	220
48	20250212	12910	12550	13450	12290	1385566	17973328380	00	0.00	N	2	400
49	20250211	12510	12400	13800	12320	3388840	44525636380	00	0.00	N	2	810
50	20250210	11700	11790	11810	11500	277540	3281645720	00	0.00	N	5	-130
51	20250207	11830	11820	11950	11750	175776	2075731580	00	0.00	N	5	-140
52	20250206	11970	12040	12210	11900	185494	2227624530	00	0.00	N	5	-70
53	20250205	12040	11700	12100	11700	208052	2489530870	00	0.00	N	2	340
54	20250204	11700	11880	11940	11590	346948	4079640610	00	0.00	N	5	-80
55	20250203	11780	12070	12300	11770	236830	2817293000	00	0.00	N	5	-640
56	20250131	12420	12460	12610	12330	152255	1896205930	00	0.00	N	5	-250
57	20250124	12670	12710	12820	12650	104294	1325832210	00	0.00	N	5	-10
58	20250123	12680	13180	13700	12640	287757	3711744090	00	0.00	N	5	-400
59	20250122	13080	13200	13200	12920	185455	2424831950	00	0.00	N	2	30
60	20250121	13050	13460	13490	13000	298858	3936645020	00	0.00	N	5	-450
61	20250120	13500	13310	13760	13200	346669	4690125300	00	0.00	N	2	230
62	20250117	13270	12950	13900	12840	739472	9950743250	00	0.00	N	2	320
63	20250116	12950	12700	13040	12690	223648	2870580750	00	0.00	N	2	400
64	20250115	12550	12560	12730	12540	102719	1293565290	00	0.00	N	5	-80
65	20250114	12630	12720	12890	12570	169183	2145895860	00	0.00	N	5	-110
66	20250113	12740	13100	13230	12730	237645	3075250330	00	0.00	N	5	-580
67	20250110	13320	13050	14150	13020	924400	12489781560	00	0.00	N	2	340
68	20250109	12980	13050	13120	12820	148406	1917587920	00	0.00	N	5	-70
69	20250108	13050	12820	13070	12710	178912	2314386120	00	0.00	N	2	140
70	20250107	12910	13100	13210	12840	197402	2569739970	00	0.00	N	5	-80
71	20250106	12990	12870	13430	12740	302726	3943195990	00	0.00	N	2	150
72	20250103	12840	12240	12990	12240	323018	4120921290	00	0.00	N	2	610
73	20250102	12230	12040	12250	11990	103601	1252639000	00	0.00	N	2	180
74	20241230	12050	11630	12170	11620	117280	1404923320	00	0.00	N	2	220
75	20241227	11830	12000	12200	11780	169726	2019688240	00	0.00	N	5	-330
76	20241226	12160	12580	12630	12160	157548	1949224790	00	0.00	N	5	-380
77	20241224	12540	12670	12760	12440	162090	2040403770	00	0.00	N	5	-150
78	20241223	12690	12860	12960	12640	148335	1895449980	00	0.00	N	5	-60
79	20241220	12750	13110	13190	12710	139843	1791576300	00	0.00	N	5	-270
80	20241219	13020	13000	13190	12940	126575	1650233540	00	0.00	N	5	-360
81	20241218	13380	13300	13650	13230	156694	2098165910	00	0.00	N	2	30
82	20241217	13350	13580	13580	13250	168210	2254220670	00	0.00	N	5	-230
83	20241216	13580	13900	14070	13430	283883	3902093860	00	0.00	N	2	170
84	20241213	13410	12670	13510	12670	295109	3910004880	00	0.00	N	2	560
85	20241212	12850	12660	12950	12540	244192	3105817990	00	0.00	N	2	200
86	20241211	12650	12670	12970	12330	256872	3257795050	00	0.00	N	2	350
87	20241210	12300	11650	12370	11650	236914	2883475020	00	0.00	N	2	540
88	20241209	11760	12100	12600	11690	383640	4585356060	00	0.00	N	5	-740
89	20241206	12500	12800	13030	12220	423802	5345019740	00	0.00	N	5	-530
90	20241205	13030	13600	13690	13030	287495	3812654640	00	0.00	N	5	-560
91	20241204	13590	12750	14740	12610	1407251	19539357670	00	0.00	N	2	360
92	20241203	13230	12920	13350	12920	226185	2974932740	00	0.00	N	2	310
93	20241202	12920	13110	13390	12870	189453	2480545720	00	0.00	N	5	-190
94	20241129	13110	13810	13810	13110	199522	2649666640	00	0.00	N	5	-520
95	20241128	13630	13640	13880	13510	183153	2505676550	00	0.00	N	5	-10
96	20241127	13640	13800	13840	13410	259347	3518727400	00	0.00	N	5	-180
97	20241126	13820	14020	14340	13750	204487	2840783670	00	0.00	N	5	-160
98	20241125	13980	13700	14260	13690	399947	5621701830	00	0.00	N	2	410
99	20241122	13570	13780	13980	13440	328525	4493019150	00	0.00	N	5	-190
100	20241121	13760	13900	14050	13700	268861	3718596730	00	0.00	N	5	-240
101	20241120	14000	14300	14480	13980	335228	4752628990	00	0.00	N	5	-160
102	20241119	14160	14300	14760	13930	642781	9177269040	00	0.00	N	5	-50
103	20241118	14210	14010	15980	13540	3769318	55758772660	00	0.00	N	2	1390
104	20241115	12820	12750	13000	12310	298874	3769196130	00	0.00	N	2	80
105	20241114	12740	12990	13250	12560	297529	3839760650	00	0.00	N	5	-210
106	20241113	12950	13250	13630	12910	403565	5329678120	00	0.00	N	5	-540
107	20241112	13490	14320	14450	13490	620006	8536292410	00	0.00	N	5	-960
108	20241111	14450	15070	15120	14300	359387	5247254470	00	0.00	N	5	-220
109	20241108	14670	14690	14980	14670	326441	4826665120	00	0.00	N	5	-10
110	20241107	14680	14880	14960	14220	564669	8209223910	00	0.00	N	5	-200
111	20241106	14880	16140	16950	14620	1690587	26797414720	00	0.00	N	5	-1150
112	20241105	16030	15990	16990	15900	1370268	22588837950	00	0.00	N	2	190
113	20241104	15840	15840	16240	15640	480007	7651475990	00	0.00	N	2	290
114	20241101	15550	15120	15900	14950	430529	6702992090	00	0.00	N	2	280
115	20241031	15270	15260	15640	15100	272341	4192202670	00	0.00	N	5	-60
116	20241030	15330	15880	15890	15330	451864	7022828830	00	0.00	N	5	-690
117	20241029	16020	16510	16550	15810	660415	10672410020	00	0.00	N	5	-480
118	20241028	16500	14940	17400	14940	3715362	61866015640	00	0.00	N	2	1560
119	20241025	14940	15800	15900	14910	369853	5640786890	00	0.00	N	5	-570
120	20241024	15510	15730	15830	14900	357480	5476887320	00	0.00	N	2	150
121	20241023	15360	15380	15910	15200	304521	4711260930	00	0.00	N	2	100
122	20241022	15260	15730	15890	15190	366261	5635916800	00	0.00	N	5	-520
123	20241021	15780	16000	16180	15650	319472	5061614650	00	0.00	N	5	-220
124	20241018	16000	16890	17040	15880	477472	7751299900	00	0.00	N	5	-880
125	20241017	16880	16890	17140	16660	262714	4428049210	00	0.00	N	2	60
126	20241016	16820	17160	17300	16820	280581	4764288990	00	0.00	N	5	-420
127	20241015	17240	17820	17950	17200	664055	11657474650	00	0.00	N	2	120
128	20241014	17120	16570	17210	16550	281710	4757138530	00	0.00	N	2	550
129	20241011	16570	16650	17400	16550	496011	8428036960	00	0.00	N	5	-170
130	20241010	16740	17100	17200	16740	366040	6210906430	00	0.00	N	5	-320
131	20241008	17060	17280	17380	17050	321567	5513560520	00	0.00	N	5	-220
132	20241007	17280	17270	17400	17100	274463	4742201710	00	0.00	N	2	20
133	20241004	17260	17700	17840	17260	499153	8699286990	00	0.00	N	5	-370
134	20241002	17630	17500	18360	17230	964187	17210176540	00	0.00	N	5	-260
135	20240930	17890	17900	19480	17150	2315423	42391620830	00	0.00	N	5	-170
136	20240927	18060	18920	19250	18020	981872	18249515100	00	0.00	N	5	-750
137	20240926	18810	18400	18900	18220	902408	16888633790	00	0.00	N	2	410
138	20240925	18400	18350	19170	18110	1692715	31685333380	00	0.00	N	2	50
139	20240924	18350	18200	18720	17990	1032977	18966880180	00	0.00	N	2	200
140	20240923	18150	18560	18850	18100	1060693	19561939650	00	0.00	N	5	-410
141	20240920	18560	19020	19250	18400	1942330	36545096460	00	0.00	N	5	-920
142	20240919	19480	19210	19990	18680	2515219	48790169670	00	0.00	N	2	440
143	20240913	19040	19660	19980	18890	2129687	41251425120	00	0.00	N	5	-880
144	20240912	19920	20050	20850	18720	11151256	220827757440	00	0.00	N	2	1520
145	20240911	18400	14810	18400	14530	5920960	99514371840	00	0.00	N	1	4240
146	20240910	14160	14510	15380	14160	291478	4303968350	00	0.00	N	5	-240
147	20240909	14400	14010	14620	13810	181686	2572786080	00	0.00	N	2	50
148	20240906	14350	15000	15140	14350	260161	3804245680	00	0.00	N	5	-700
149	20240905	15050	15750	16090	15050	253601	3895885250	00	0.00	N	5	-550
150	20240904	15600	15400	15660	15150	275159	4255033140	00	0.00	N	5	-510
151	20240903	16110	16100	17100	16100	384831	6353389370	00	0.00	N	2	60
152	20240902	16050	16760	16800	16000	296789	4800246630	00	0.00	N	5	-700
153	20240830	16750	16750	16830	16410	214341	3558971450	00	0.00	N	2	100
154	20240829	16650	16900	16900	16280	240140	3995355790	00	0.00	N	5	-520
155	20240828	17170	17550	17660	17070	251815	4346049750	00	0.00	N	5	-430
156	20240827	17600	17140	17780	17050	250469	4385247500	00	0.00	N	2	300
157	20240826	17300	17630	18190	17160	364680	6429697140	00	0.00	N	5	-180
158	20240823	17480	17400	17590	17110	219522	3813300420	00	0.00	N	2	10
159	20240822	17470	17360	18400	17200	501720	8869850630	00	0.00	N	2	180
160	20240821	17290	17520	17730	17050	276994	4799582250	00	0.00	N	5	-370
161	20240820	17660	17710	18200	17270	447543	7881868320	00	0.00	N	2	180
162	20240819	17480	18150	19700	17390	1366021	25152132010	01	-16.66	N	2	20
163	20240816	17460	16793	18043	16793	1942472	34084596250	00	0.00	N	2	708
164	20240814	16751	16109	17835	16009	2809951	47545426410	00	0.00	N	2	933
165	20240813	15818	16001	16001	14809	697626	10901135000	00	0.00	N	5	-16
166	20240812	15834	15709	16101	15709	670528	10673407470	00	0.00	N	2	200
167	20240809	15634	15476	17001	15226	3003588	48070273850	00	0.00	N	2	1058
168	20240808	14576	14234	15118	13909	1000332	14646173450	00	0.00	N	2	200
169	20240807	14376	14084	15118	13751	1263425	18333308660	00	0.00	N	2	458
170	20240806	13917	11509	14701	11509	3588650	49619018510	00	0.00	N	2	2450
171	20240805	11467	13109	13159	10667	1017199	12340082310	00	0.00	N	5	-2108
172	20240802	13576	14284	14343	13526	606370	8432482510	00	0.00	N	5	-1108
173	20240801	14684	14534	15209	14493	515145	7647542580	00	0.00	N	2	266
174	20240731	14418	14393	14476	14043	363417	5168099860	00	0.00	N	5	-16
175	20240730	14434	14993	15143	14409	442893	6454167700	00	0.00	N	5	-508
176	20240729	14943	14776	15226	14759	307956	4618414590	00	0.00	N	2	166
177	20240726	14776	15193	15376	14734	548721	8195405550	00	0.00	N	5	-416
178	20240725	15193	15284	15418	14926	528713	8000901190	00	0.00	N	5	-400
179	20240724	15593	15668	16193	15593	559637	8871909820	00	0.00	N	5	-358
180	20240723	15951	15626	16501	15609	703618	11264392300	00	0.00	N	2	341
181	20240722	15609	17043	17043	15584	942227	15097979300	00	0.00	N	5	-1350
182	20240719	16959	16709	17084	16501	518271	8695578340	00	0.00	N	2	208
183	20240718	16751	16509	16834	16151	1090381	18070950120	00	0.00	N	5	-541
184	20240717	17293	18168	18418	17084	1338230	23654279350	00	0.00	N	5	-250
185	20240716	17543	18251	18376	16876	1502762	26406807850	00	0.00	N	5	-833
186	20240715	18376	18918	19543	18168	1705914	31904514200	00	0.00	N	5	-750
187	20240712	19126	19710	21002	18835	3724097	74006918700	00	0.00	N	5	-750
188	20240711	19876	19168	20335	18835	5271048	103751941100	00	0.00	N	2	500
189	20240710	19376	16509	20085	16509	11119901	211371410480	00	0.00	N	2	2866
190	20240709	16509	16918	17168	16451	607038	10159179570	00	0.00	N	5	-241
191	20240708	16751	16618	17084	16334	677877	11376369840	00	0.00	N	2	233
192	20240705	16518	15901	17585	15901	3188463	53864591090	00	0.00	N	2	766
193	20240704	15751	16026	16584	15526	1504756	24193991360	00	0.00	N	5	-275
194	20240703	16026	15493	17168	14901	4318556	69780399830	00	0.00	N	2	775
195	20240702	15251	16084	16168	15209	1150019	17855577700	00	0.00	N	5	-1133
196	20240701	16384	17001	17084	16251	1027662	17056805440	00	0.00	N	5	-1116
197	20240628	17501	17876	17876	17126	687014	11996225200	00	0.00	N	5	-83
198	20240627	17585	17334	17793	17001	695184	12092024150	00	0.00	N	2	458
199	20240626	17126	17209	17418	17001	554614	9529253750	00	0.00	N	5	-166
200	20240625	17293	17585	17710	16959	731938	12620115050	00	0.00	N	5	-416
201	20240624	17710	18585	18626	17501	1001187	17972362050	00	0.00	N	5	-1208
202	20240621	18918	19501	19793	18543	1416863	27194344550	00	0.00	N	5	-166
203	20240620	19085	19001	19626	18543	1315091	25116418050	00	0.00	N	5	-333
204	20240619	19418	18210	20001	17960	3530488	68388976400	00	0.00	N	2	1208
205	20240618	18210	17918	18418	17918	613358	11117453350	00	0.00	N	2	166
206	20240617	18043	18460	18543	17835	861692	15610686950	00	0.00	N	5	-708
207	20240614	18751	19960	20001	18501	1292686	24414987350	00	0.00	N	5	-1000
208	20240613	19751	19585	20126	19293	1282084	25255782200	00	0.00	N	2	458
209	20240612	19293	19585	20126	19001	1031680	20081527950	00	0.00	N	5	-291
210	20240611	19585	20835	21127	19585	1717104	34652721600	00	0.00	N	5	-1000
211	20240610	20585	20001	20960	19626	2193484	44882176650	00	0.00	N	2	541
212	20240607	20043	19626	20918	19293	3206495	64557704550	00	0.00	N	2	416
213	20240605	19626	20918	21127	19335	3162101	63083340700	00	0.00	N	5	-1583
214	20240604	21210	21377	21877	20460	3536027	75190950000	00	0.00	N	5	-41
215	20240603	21252	21668	22335	20835	2834150	60561132300	00	0.00	N	5	-666
216	20240531	21918	22627	23627	21918	7084512	161633548550	00	0.00	N	5	-83
217	20240530	22002	22752	23335	21793	4017375	91044928350	00	0.00	N	5	-1791
218	20240529	23793	23293	24168	21710	7863358	181855290550	00	0.00	N	2	666
219	20240528	23127	22377	24210	22335	7343988	170558292700	00	0.00	N	2	41
220	20240527	23085	25127	25794	22877	11180407	273555441500	00	0.00	N	5	-541
221	20240524	23627	23710	24043	22835	12665088	296413719888	00	0.00	N	5	-1875
222	20240523	25502	26502	27585	25002	18418212	483182012900	00	0.00	N	2	125
223	20240522	25377	22085	25377	20335	19333758	441148634500	00	0.00	N	1	5833
224	20240521	19543	19085	20376	18543	3783160	73380143650	00	0.00	N	2	41
225	20240520	19501	18376	20210	17376	6468803	123341207300	00	0.00	N	2	416
226	20240517	19085	19335	20126	18876	4779419	93201614350	00	0.00	N	5	-1416
227	20240516	20501	20085	21668	18876	20354278	414495309800	00	0.00	N	2	2041
228	20240514	18460	14226	18460	14026	12004059	203222241930	00	0.00	N	1	4250
229	20240513	14209	14476	14501	14126	568719	8134936560	00	0.00	N	5	-91
230	20240510	14301	14451	14951	13876	1113134	16056594590	00	0.00	N	2	75
231	20240509	14226	15043	15043	14209	1123944	16258096020	00	0.00	N	5	-816
232	20240508	15043	15418	16034	14976	1091978	16828669730	00	0.00	N	5	-550
233	20240507	18710	18340	19120	18100	894041	16536446410	00	0.00	N	2	660
234	20240503	18050	19180	19590	17780	1210772	22323358030	00	0.00	N	5	-1100
235	20240502	19150	19900	19910	19050	884525	17158089820	00	0.00	N	5	-840
236	20240430	19990	20850	20900	19740	1021373	20522743580	00	0.00	N	5	-810
237	20240429	20800	20550	21250	20400	870278	18099351300	00	0.00	N	3	0
238	20240426	20800	21200	21500	20350	1240339	25964729750	00	0.00	N	5	-200
239	20240425	21000	22150	22550	20950	1981705	42503897550	00	0.00	N	5	-1750
240	20240424	22750	24700	25400	22750	2240528	53294367000	00	0.00	N	5	-2250
241	20240423	25000	24800	26500	23850	2758161	69133728900	00	0.00	N	5	-200
242	20240422	25200	23750	25350	23300	2671050	65089435650	00	0.00	N	2	1450
243	20240419	23750	22300	24300	21500	3003715	69036520200	00	0.00	N	2	1450
244	20240418	22300	21700	22550	21350	1144131	25086366750	00	0.00	N	2	200
245	20240417	22100	22700	23500	21550	2059054	46398530300	00	0.00	N	5	-150
246	20240416	22250	20350	22450	19890	2992592	63827589530	00	0.00	N	2	1550
247	20240415	20700	19600	21150	19260	1492831	29851250390	00	0.00	N	2	350
248	20240412	20350	21150	21650	20100	1505066	31180690700	00	0.00	N	5	-650
249	20240411	21000	19600	23200	19200	4038746	86414542350	00	0.00	N	2	600
250	20240409	20400	21850	22000	19600	3928036	80301429920	00	0.00	N	5	-1800
251	20240408	22200	25500	26450	21850	5170053	125718450650	00	0.00	N	5	-4300
252	20240405	26500	25200	29200	24550	18951116	512210044950	00	0.00	N	2	50
253	20240404	26450	22050	26850	20550	19257784	453002036600	00	0.00	N	2	4700
254	20240403	21750	24500	26650	19310	25779426	581023391220	00	0.00	N	2	100
255	20240402	21650	19220	21650	19020	8510414	172845337710	00	0.00	N	1	4960
256	20240401	16690	15560	16690	15010	11726136	186012222530	00	0.00	N	1	3850
257	20240329	12840	9880	12840	9880	451229	5663564040	00	0.00	N	1	2960