KissMeData/460940/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	12430	12540	12610	12250	71741	893517340	00	0.00	N	2	40
3	20250418	12390	12480	12630	12000	80074	981948505	00	0.00	N	2	10
4	20250417	12380	11720	12380	11720	53940	658943480	00	0.00	N	2	480
5	20250416	11900	12300	12370	11900	75735	913176930	00	0.00	N	5	-460
6	20250415	12360	12050	12680	11770	141954	1735005590	00	0.00	N	2	460
7	20250414	11900	11910	11920	11590	80821	953583740	00	0.00	N	2	280
8	20250411	11620	10880	11700	10650	73232	822389905	00	0.00	N	2	630
9	20250410	10990	10630	10990	10520	70013	750739245	00	0.00	N	2	910
10	20250409	10080	10300	10610	9750	89898	905206090	00	0.00	N	5	-280
11	20250408	10360	10250	10650	10220	69086	722635630	00	0.00	N	2	290
12	20250407	10070	10760	11100	10070	92120	951069740	00	0.00	N	5	-1160
13	20250404	11230	11330	11750	10930	90126	1011473905	00	0.00	N	5	-400
14	20250403	11630	11290	11920	11220	52110	609420055	00	0.00	N	2	120
15	20250402	11510	12030	12400	11490	63489	754535325	00	0.00	N	5	-260
16	20250401	11770	11490	12190	11490	71873	847756030	00	0.00	N	2	440
17	20250331	11330	11110	11740	11000	76367	870091520	00	0.00	N	5	-240
18	20250328	11570	12360	12370	11300	65302	770407990	00	0.00	N	5	-790
19	20250327	12360	12510	12550	12190	46346	573253430	00	0.00	N	5	-200
20	20250326	12560	12040	12650	11950	63968	790268490	00	0.00	N	2	520
21	20250325	12040	12460	12700	11990	85122	1042854350	00	0.00	N	5	-420
22	20250324	12460	12410	12740	12340	68000	846856150	00	0.00	N	5	-40
23	20250321	12500	12790	13010	12470	70889	896554395	00	0.00	N	5	-380
24	20250320	12880	13740	13740	12820	83869	1101096690	00	0.00	N	5	-570
25	20250319	13450	14050	14050	13430	77702	1054113715	00	0.00	N	5	-500
26	20250318	13950	14600	14600	13820	72151	1010693830	00	0.00	N	5	-350
27	20250317	14300	14330	14380	13790	133130	1873517070	00	0.00	N	2	30
28	20250314	14270	13690	14450	13690	146443	2065319830	00	0.00	N	2	580
29	20250313	13690	14640	14690	13690	122145	1716631075	00	0.00	N	5	-740
30	20250312	14430	14000	14500	13720	106864	1529884150	00	0.00	N	2	500
31	20250311	13930	12810	14100	12700	148767	2023229585	00	0.00	N	2	380
32	20250310	13550	13490	14160	13350	94439	1288317655	00	0.00	N	5	-70
33	20250307	13620	13900	14390	13590	106413	1474123730	00	0.00	N	5	-580
34	20250306	14200	14820	14890	14160	123858	1777082515	00	0.00	N	5	-700
35	20250305	14900	14960	15660	14550	168119	2542426015	00	0.00	N	5	-60
36	20250304	14960	14110	15050	14000	118742	1742912150	00	0.00	N	2	310
37	20250228	14650	15540	15540	14630	241815	3621902950	00	0.00	N	5	-1370
38	20250227	16020	16600	16860	16010	181063	2972371540	00	0.00	N	5	-300
39	20250226	16320	15940	16430	15710	175857	2821602010	00	0.00	N	2	230
40	20250225	16090	16150	16800	15880	262899	4292720570	00	0.00	N	5	-350
41	20250224	16440	16300	16460	15540	264760	4241514800	00	0.00	N	5	-90
42	20250221	16530	16760	18790	16370	1719659	30244726780	00	0.00	N	5	-380
43	20250220	16910	18410	18830	16700	787801	13894116830	00	0.00	N	5	-1140
44	20250219	18050	19470	19950	18050	853414	16238744870	00	0.00	N	5	-1600
45	20250218	19650	15570	20200	15340	4693064	90829904430	00	0.00	N	2	4080
46	20250217	15570	14960	15900	14900	509286	7894953460	00	0.00	N	2	1050
47	20250214	14520	14430	15050	14170	277987	4055953060	00	0.00	N	2	450
48	20250213	14070	13500	14470	13470	177109	2482478770	00	0.00	N	2	320
49	20250212	13750	15280	15280	13600	412768	5781370370	00	0.00	N	5	-1500
50	20250211	15250	15710	15740	15100	304696	4669149710	00	0.00	N	5	-400
51	20250210	15650	15900	17450	15550	1027289	17026463280	00	0.00	N	2	100
52	20250207	15550	15330	15800	15130	310867	4799901880	00	0.00	N	2	220
53	20250206	15330	15870	16080	15050	464278	7156837790	00	0.00	N	5	-420
54	20250205	15750	14190	17090	14070	2312133	36660230950	00	0.00	N	2	1850
55	20250204	13900	14350	14900	13730	433165	6179538570	00	0.00	N	5	-280
56	20250203	14180	13350	14500	13200	603536	8463874140	00	0.00	N	2	900
57	20250131	13280	12700	13430	12670	179148	2334316090	00	0.00	N	2	360
58	20250124	12920	12800	13370	12720	131063	1715521250	00	0.00	N	2	110
59	20250123	12810	13360	13370	12810	135361	1756494590	00	0.00	N	5	-490
60	20250122	13300	14100	14100	13220	277253	3738772080	00	0.00	N	5	-540
61	20250121	13840	14120	14550	13790	452020	6384464190	00	0.00	N	5	-360
62	20250120	14200	13900	14990	13500	1381978	19806385020	00	0.00	N	2	340
63	20250117	13860	13560	14180	13250	683788	9349224060	00	0.00	N	2	610
64	20250116	13250	12080	14470	12080	2275089	31014707540	00	0.00	N	2	1470
65	20250115	11780	12500	12560	11750	136833	1649019370	00	0.00	N	5	-660
66	20250114	12440	12040	12550	11700	209386	2539873810	00	0.00	N	2	400
67	20250113	12040	11600	12670	11600	238560	2908806770	00	0.00	N	2	140
68	20250110	11900	12610	12730	11870	246829	3006884510	00	0.00	N	5	-880
69	20250109	12780	11850	12830	11010	548495	6579271970	00	0.00	N	2	630
70	20250108	12150	12270	12610	11980	219337	2674341240	00	0.00	N	5	-460
71	20250107	12610	12760	13000	12470	226987	2889117990	00	0.00	N	5	-160
72	20250106	12770	13080	13900	12520	763851	9988587150	00	0.00	N	2	580
73	20250103	12190	12100	12740	11730	738376	9041866170	00	0.00	N	2	320
74	20250102	11870	11500	12470	11400	1314124	15619270270	00	0.00	N	2	1170
75	20241230	10700	9490	10900	9490	765721	7940094770	00	0.00	N	2	1040
76	20241227	9660	9990	10170	9460	297692	2911919660	02	0.00	N	5	-440
77	20241226	10100	9300	11380	9250	1669719	17125848390	00	0.00	N	2	1280
78	20241224	8820	8470	8980	8360	84450	729410250	00	0.00	N	2	390
79	20241223	8430	8280	8480	8280	37400	313911610	00	0.00	N	2	130
80	20241220	8300	8630	8700	8250	52856	445323470	00	0.00	N	5	-320
81	20241219	8620	8830	8890	8540	68675	596609650	00	0.00	N	5	-450
82	20241218	9070	9070	9250	8830	97953	886475090	00	0.00	N	5	-20
83	20241217	9090	8480	9460	8410	287585	2592725620	00	0.00	N	2	640
84	20241216	8450	8600	8650	8450	31870	272064120	00	0.00	N	5	-100
85	20241213	8550	8220	8570	8220	47808	401384300	00	0.00	N	2	250
86	20241212	8300	8190	8370	8110	29996	248127050	00	0.00	N	2	200
87	20241211	8100	7770	8350	7740	59347	480232220	00	0.00	N	2	330
88	20241210	7770	7230	7860	7230	51700	397169930	00	0.00	N	2	530
89	20241209	7240	8040	8040	7210	62643	466810200	00	0.00	N	5	-890
90	20241206	8130	8600	8680	7850	63704	521193120	00	0.00	N	5	-470
91	20241205	8600	8840	8960	8430	69638	596141660	00	0.00	N	5	-310
92	20241204	8910	9200	9450	8690	88832	797809810	00	0.00	N	5	-740
93	20241203	9650	8840	9800	8840	120234	1135192830	00	0.00	N	2	810
94	20241202	8840	9250	9370	8840	51344	463363840	00	0.00	N	5	-300
95	20241129	9140	10040	10220	9090	129442	1243403150	00	0.00	N	5	-700
96	20241128	9840	9620	9920	9430	78375	757790030	00	0.00	N	2	270
97	20241127	9570	9100	9670	8790	82468	762534760	00	0.00	N	2	470
98	20241126	9100	9150	9190	8880	27634	249121650	00	0.00	N	5	-40
99	20241125	9140	8960	9190	8940	27848	252951800	00	0.00	N	2	230
100	20241122	8910	9280	9540	8820	48543	441768650	00	0.00	N	5	-220
101	20241121	9130	9450	9550	9130	37739	349242260	00	0.00	N	5	-320
102	20241120	9450	9600	9600	9260	40760	385187220	00	0.00	N	5	-120
103	20241119	9570	8860	9770	8860	114318	1076883110	00	0.00	N	2	630
104	20241118	8940	8850	9170	8750	34919	312464180	00	0.00	N	2	10
105	20241115	8930	8570	9030	8510	47609	417213330	00	0.00	N	2	200
106	20241114	8730	9540	9700	8650	99839	900735330	00	0.00	N	5	-810
107	20241113	9540	9250	9900	9150	114649	1091373410	00	0.00	N	2	60
108	20241112	9480	9970	10090	9350	96345	930092480	00	0.00	N	5	-490
109	20241111	9970	10690	10690	9950	54729	555638220	00	0.00	N	5	-440
110	20241108	10410	10580	10860	10380	42081	444132810	00	0.00	N	5	-180
111	20241107	10590	10370	10860	10150	69774	742129060	00	0.00	N	2	220
112	20241106	10370	10850	10920	10290	56713	596789680	00	0.00	N	5	-270
113	20241105	10640	10650	10850	10640	35033	376478650	00	0.00	N	5	-150
114	20241104	10790	10520	10950	10420	64171	690152360	00	0.00	N	2	420
115	20241101	10370	10840	10980	10370	73226	774959430	00	0.00	N	5	-710
116	20241031	11080	11290	11380	10810	54745	611651860	00	0.00	N	5	-210
117	20241030	11290	11580	11680	10530	212116	2320473510	00	0.00	N	5	-210
118	20241029	11500	12390	12500	11460	101233	1190679530	00	0.00	N	5	-870
119	20241028	12370	12220	12490	12220	32175	397700400	00	0.00	N	5	-100
120	20241025	12470	12540	12920	12350	31698	398048150	00	0.00	N	5	-50
121	20241024	12520	12700	12850	12290	52282	655129960	00	0.00	N	5	-260
122	20241023	12780	12520	13070	12450	62334	798138540	00	0.00	N	2	480
123	20241022	12300	13010	13030	12210	67090	840144630	00	0.00	N	5	-790
124	20241021	13090	12710	13190	12600	74863	974562750	00	0.00	N	2	500
125	20241018	12590	12780	12860	12430	57968	731166590	00	0.00	N	5	-70
126	20241017	12660	12500	12680	12410	40360	506344280	00	0.00	N	2	200
127	20241016	12460	12690	12920	12410	76890	969148490	00	0.00	N	5	-350
128	20241015	12810	13340	13400	12810	62051	807073630	00	0.00	N	5	-390
129	20241014	13200	13510	13700	13120	70810	938481940	00	0.00	N	5	-390
130	20241011	13590	14100	14300	13540	76322	1053976500	00	0.00	N	5	-550
131	20241010	14140	14000	14330	13810	71955	1013743350	00	0.00	N	2	350
132	20241008	13790	13850	13940	13710	40617	560342380	00	0.00	N	5	-110
133	20241007	13900	13910	14190	13750	69936	977529160	00	0.00	N	2	170
134	20241004	13730	14030	14050	13510	82493	1135319080	00	0.00	N	5	-260
135	20241002	13990	13990	14250	13530	99761	1385745790	00	0.00	N	5	-30
136	20240930	14020	14590	14650	13920	123944	1749076220	00	0.00	N	5	-450
137	20240927	14470	15170	15170	14000	168723	2463943840	00	0.00	N	5	-780
138	20240926	15250	15150	15320	15030	138609	2101045970	00	0.00	N	2	320
139	20240925	14930	15500	15500	14800	251858	3824521780	00	0.00	N	5	-680
140	20240924	15610	14960	15610	14900	219263	3350528840	00	0.00	N	2	550
141	20240923	15060	15400	15680	14880	264803	4061507790	00	0.00	N	5	-600
142	20240920	15660	15060	15800	14920	784112	12166618860	00	0.00	N	2	800
143	20240919	14860	15000	15200	14700	306520	4581597440	00	0.00	N	5	-140
144	20240913	15000	14600	15150	13900	592322	8610221310	00	0.00	N	2	470
145	20240912	14530	13830	15570	13830	1176423	17441325340	00	0.00	N	2	810
146	20240911	13720	14590	15050	13420	495136	7025360700	00	0.00	N	5	-690
147	20240910	14410	15250	15900	14390	1035159	15818075060	00	0.00	N	5	-770
148	20240909	15180	14500	15530	14200	814453	12355696250	00	0.00	N	2	400
149	20240906	14780	15100	17120	14330	3339723	52597182890	00	0.00	N	5	-260
150	20240905	15040	15950	17900	14750	3684658	61410145810	00	0.00	N	5	-810
151	20240904	15850	16780	17730	15700	2032810	34136789150	00	0.00	N	5	-1640
152	20240903	17490	18960	19380	17090	8668516	157307394580	00	0.00	N	2	590
153	20240902	16900	13680	16900	13360	5256016	80282572240	00	0.00	N	1	3900
154	20240830	13000	12580	13160	12480	145485	1877661240	00	0.00	N	2	550
155	20240829	12450	13340	13390	12450	202802	2589659660	00	0.00	N	5	-990
156	20240828	13440	13730	13920	13370	191068	2604482060	00	0.00	N	5	-250
157	20240827	13690	13400	15070	13330	815444	11534668190	00	0.00	N	2	330
158	20240826	13360	13610	13650	13360	87229	1173537720	00	0.00	N	5	-90
159	20240823	13450	13730	14160	13430	419864	5783303550	00	0.00	N	5	-10
160	20240822	13460	13650	13700	13340	196765	2647926420	00	0.00	N	5	-170
161	20240821	13630	13760	14140	13490	172179	2343186480	00	0.00	N	5	-300
162	20240820	13930	13600	14140	13380	334512	4606765050	00	0.00	N	2	550
163	20240819	13380	14000	14120	13340	294852	3996401780	00	0.00	N	5	-790
164	20240816	14170	14300	14920	13940	532072	7630696990	00	0.00	N	2	140
165	20240814	14030	13820	15910	13520	2564922	38576678920	00	0.00	N	2	510
166	20240813	13520	14530	14590	13390	378828	5250772030	00	0.00	N	5	-970
167	20240812	14490	15120	15290	14430	426069	6316548030	00	0.00	N	5	-640
168	20240809	15130	15800	16010	14830	866029	13396230480	00	0.00	N	5	-250
169	20240808	15380	15650	16570	15250	1002307	15868111440	00	0.00	N	2	60
170	20240807	15320	15660	16830	15260	833892	13227437570	00	0.00	N	5	-660
171	20240806	15980	15410	18240	14810	3794943	63979979830	00	0.00	N	2	750
172	20240805	15230	19200	19440	13850	1230177	20876726420	00	0.00	N	5	-3910
173	20240802	19140	20850	21450	19140	1397114	27876723290	00	0.00	N	5	-2910
174	20240801	22050	24000	24100	20650	2885700	63668036250	00	0.00	N	5	-3000
175	20240731	25050	30000	32750	25000	12107158	361841170800	00	0.00	N	2	3050