KissMeData/088340/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250806	17930	18360	18360	17850	69948	1259031475	00	0.00	N	5	-430
3	20250805	18360	18460	18670	18100	79416	1458981320	00	0.00	N	5	-220
4	20250804	18580	18000	19280	18000	98695	1847337735	00	0.00	N	2	530
5	20250801	18050	18710	18800	17650	90176	1628136790	00	0.00	N	5	-1050
6	20250731	19100	18700	19410	18690	94860	1810235720	00	0.00	N	2	290
7	20250730	18810	18900	19150	18100	67321	1272919190	00	0.00	N	5	-180
8	20250729	18990	19020	19350	18890	52262	993088855	00	0.00	N	5	-110
9	20250728	19100	19470	19580	19100	66646	1285520385	00	0.00	N	5	-370
10	20250725	19470	19250	19710	19250	68732	1336690995	00	0.00	N	5	-30
11	20250724	19500	19850	20200	19480	73262	1442974500	00	0.00	N	5	-340
12	20250723	19840	20350	20650	19750	122424	2445626075	00	0.00	N	5	-660
13	20250722	20500	21750	21750	20250	275750	5740188350	00	0.00	N	5	-1250
14	20250721	21750	22500	23200	21700	284019	6327994375	00	0.00	N	5	-300
15	20250718	22050	21400	22700	21000	405823	8853028250	00	0.00	N	2	350
16	20250717	21700	20700	23300	20200	1135016	25069169675	00	0.00	N	2	1150
17	20250716	20550	20250	21700	19650	367538	7698700070	00	0.00	N	2	350
18	20250715	20200	20200	20800	19500	130502	2603083580	00	0.00	N	3	0
19	20250714	20200	20650	20900	20100	70487	1439464225	00	0.00	N	5	-600
20	20250711	20800	21050	21200	20550	93762	1957072550	00	0.00	N	5	-250
21	20250710	21050	21550	21600	20800	107555	2265635200	00	0.00	N	5	-350
22	20250709	21400	21000	22150	20450	271949	5831961825	00	0.00	N	2	500
23	20250708	20900	20900	21625	20050	285612	5944385125	00	0.00	N	2	150
24	20250707	20750	20150	21950	19510	1156252	24246001880	00	0.00	N	2	1450
25	20250704	19300	20100	20100	19285	122754	2396606255	00	0.00	N	5	-800
26	20250703	20100	20150	20450	19460	175825	3509282865	00	0.00	N	2	100
27	20250702	20000	20950	21100	19920	140021	2828694655	00	0.00	N	5	-800
28	20250701	20800	19880	21900	19830	390292	8198237160	00	0.00	N	2	920
29	20250630	19880	20150	20550	19850	137701	2760053760	00	0.00	N	5	-270
30	20250627	20150	20700	21200	20000	197721	4049591700	00	0.00	N	5	-550
31	20250626	20700	21250	25150	20600	1868607	43268520100	00	0.00	N	5	-950
32	20250625	21650	23500	23550	21650	244214	5456663650	00	0.00	N	5	-1950
33	20250624	23600	24150	25600	23150	1019957	24938920775	00	0.00	N	2	200
34	20250623	23400	20500	24700	20300	1905154	44792601725	00	0.00	N	2	2200
35	20250620	21200	22550	23050	21200	496394	10881007875	00	0.00	N	5	-3350
36	20250619	24550	25650	25700	23750	404054	9874811575	00	0.00	N	5	-350
37	20250618	24900	24000	26200	23900	1440537	36313895950	00	0.00	N	2	1050
38	20250617	23850	25000	25050	23050	363895	8811828400	00	0.00	N	5	-300
39	20250616	24150	23800	25000	23450	616932	15014656625	00	0.00	N	2	50
40	20250613	24100	25250	25350	22950	501194	12019344150	00	0.00	N	5	-750
41	20250612	24850	25150	25300	23900	547471	13556696925	00	0.00	N	5	-600
42	20250611	25450	26200	26700	25050	445383	11460584650	00	0.00	N	5	-750
43	20250610	26200	28650	28850	25850	726075	19379333350	00	0.00	N	5	-2350
44	20250609	28550	31100	33100	27500	2154290	65311943475	00	0.00	N	5	-700
45	20250605	29250	27200	33700	26400	5759474	175005958600	00	0.00	N	2	2050
46	20250604	27200	28400	29650	24300	6784729	187026542175	00	0.00	N	2	2900
47	20250602	24300	18950	24300	18860	3807890	84379685220	00	0.00	N	1	5600
48	20250530	18700	19000	19000	17840	229077	4185391515	00	0.00	N	5	-280
49	20250529	18980	19300	19740	18930	246914	4747469765	00	0.00	N	5	-20
50	20250528	19000	19050	19560	18830	179580	3439181075	00	0.00	N	2	10
51	20250527	18990	19190	19500	18700	134579	2562216650	00	0.00	N	5	-260
52	20250526	19250	19220	20150	19020	151442	2933316955	00	0.00	N	5	-160
53	20250523	19410	19600	20100	19260	184994	3629469025	00	0.00	N	5	-590
54	20250522	20000	21100	21150	19950	282147	5731690555	00	0.00	N	5	-1650
55	20250521	21650	21400	23300	21150	701193	15498092650	00	0.00	N	5	-600
56	20250520	22250	24950	25150	21350	4645326	110607042925	00	0.00	N	2	2870
57	20250519	19380	21000	21050	18450	395251	7831632930	00	0.00	N	5	-2420
58	20250516	21800	21000	22600	20150	473461	10065212375	00	0.00	N	2	700
59	20250515	21100	21850	22150	20850	219892	4711231750	00	0.00	N	5	-900
60	20250514	22000	23200	23350	21800	278513	6253645625	00	0.00	N	5	-700
61	20250513	22700	24600	24800	22650	442544	10356714375	00	0.00	N	5	-2050
62	20250512	24750	22100	26700	21400	2548555	63114037675	00	0.00	N	2	3350
63	20250509	21400	22450	22900	21000	389527	8457743200	00	0.00	N	5	-1650
64	20250508	23050	24450	25800	22700	1631635	39325429625	00	0.00	N	5	-1400
65	20250507	24450	21000	25750	19360	2752716	64978182490	00	0.00	N	2	4100
66	20250502	20350	19630	21300	18620	382515	7566690680	00	0.00	N	5	-950
67	20250430	21300	20750	22500	20200	752548	16023750075	00	0.00	N	2	300
68	20250429	21000	22200	23350	20500	1468969	32015172575	00	0.00	N	2	1500
69	20250428	19500	22200	22550	19500	429384	8899711430	00	0.00	N	5	-2400
70	20250425	21900	21850	22750	21150	333244	7293751825	00	0.00	N	5	-50
71	20250424	21950	24850	25600	21950	479766	11269905375	00	0.00	N	5	-2650
72	20250423	24600	26150	28000	24050	785485	19991116150	00	0.00	N	5	-2350
73	20250422	26950	25000	29850	24000	1976643	53712759050	00	0.00	N	2	1050
74	20250421	25900	24100	27450	22850	1899527	48006771150	00	0.00	N	2	3050
75	20250418	22850	21200	22850	20450	759652	16628531750	00	0.00	N	2	1600
76	20250417	21250	20850	22150	18770	1134604	23498317510	00	0.00	N	2	100
77	20250416	21150	21250	23050	20350	1053679	22876496025	00	0.00	N	5	-100
78	20250415	21250	29400	29500	21250	2239366	51786696100	00	0.00	N	4	-9100
79	20250414	30350	26050	30950	25900	906879	26088038625	00	0.00	N	2	3600
80	20250411	26750	29600	30500	26500	565300	15556458825	00	0.00	N	5	-2900
81	20250410	29650	28500	31150	28300	585861	17364694900	00	0.00	N	5	-50
82	20250409	29700	31350	31650	28250	883778	26128283975	00	0.00	N	5	-1650
83	20250408	31350	33500	33500	29100	1740370	54157265825	00	0.00	N	2	50
84	20250407	31300	26050	31300	25900	1031410	30052140775	00	0.00	N	1	7200
85	20250404	24100	19800	24100	19770	3935976	87303950210	00	0.00	N	1	5530
86	20250403	18570	13950	18570	13900	4554350	79010505015	00	0.00	N	1	4280
87	20250402	14290	14590	15300	14170	1095224	16186465865	00	0.00	N	5	-300
88	20250401	14590	13310	15090	13230	3038555	43400407650	00	0.00	N	2	900
89	20250331	13690	12240	13820	12100	2208217	29010440680	00	0.00	N	2	1230
90	20250328	12460	12220	13110	12020	1206058	15231213685	00	0.00	N	2	470
91	20250327	11990	11960	13180	11730	2591317	32784871490	00	0.00	N	2	390
92	20250326	11600	12570	13820	11600	4304119	56471295465	00	0.00	N	5	-50
93	20250325	11650	10070	12570	9890	4513708	53768688965	00	0.00	N	2	1580
94	20250324	10070	9840	10130	9840	10280	102880560	00	0.00	N	2	260
95	20250321	9810	10040	10100	9780	32051	315859510	00	0.00	N	5	-230
96	20250320	10040	10040	10350	9930	23622	237141890	00	0.00	N	5	-10
97	20250319	10050	10100	10210	10030	12858	129643450	00	0.00	N	5	-150
98	20250318	10200	10400	10490	10190	23854	245381330	00	0.00	N	5	-280
99	20250317	10480	10350	10490	10240	29188	302597065	00	0.00	N	2	140
100	20250314	10340	10410	10410	10180	14004	144223345	00	0.00	N	3	0
101	20250313	10340	10370	10420	10180	15627	160676760	00	0.00	N	5	-30
102	20250312	10370	10250	10430	10200	11094	114496400	00	0.00	N	2	120
103	20250311	10250	10000	10260	9850	31635	317223510	00	0.00	N	5	-50
104	20250310	10300	10200	10500	10060	37112	379187130	00	0.00	N	5	-50
105	20250307	10350	10820	10820	10280	47234	495174290	00	0.00	N	5	-450
106	20250306	10800	10640	11340	10640	47098	518838100	00	0.00	N	2	220
107	20250305	10580	10700	10860	10500	30256	320455725	00	0.00	N	5	-70
108	20250304	10650	10420	10670	10400	30210	317384610	00	0.00	N	5	-60
109	20250228	10710	11110	11200	10710	73450	799969490	00	0.00	N	5	-620
110	20250227	11330	11390	11600	11140	51669	587812720	00	0.00	N	2	90
111	20250226	11240	11550	11980	11240	36996	422218790	00	0.00	N	5	-280
112	20250225	11520	11760	11790	11400	21935	253725630	00	0.00	N	5	-260
113	20250224	11780	11530	11780	11210	51040	583482590	00	0.00	N	2	250
114	20250221	11530	11680	11750	11530	28437	330448230	00	0.00	N	5	-130
115	20250220	11660	12000	12020	11660	39121	462786570	00	0.00	N	5	-360
116	20250219	12020	11890	12200	11850	54241	653139450	00	0.00	N	2	120
117	20250218	11900	11800	12030	11610	46756	553883820	00	0.00	N	2	120
118	20250217	11780	12100	12400	11780	91019	1085338080	00	0.00	N	5	-220
119	20250214	12000	12000	12340	11710	58996	711581210	00	0.00	N	2	100
120	20250213	11900	12430	12520	11700	162508	1962374850	00	0.00	N	5	-530
121	20250212	12430	12290	12430	12000	102461	1249605450	00	0.00	N	2	180
122	20250211	12250	12150	12420	12090	112945	1387471550	00	0.00	N	2	110
123	20250210	12140	11750	12190	11510	113969	1360597330	00	0.00	N	2	560
124	20250207	11580	11980	11980	11450	120118	1396296930	00	0.00	N	5	-400
125	20250206	11980	12140	12190	11700	121904	1448083100	00	0.00	N	5	-220
126	20250205	12200	12300	12540	12130	119651	1467929830	00	0.00	N	2	60
127	20250204	12140	12760	12790	12000	263719	3260657080	00	0.00	N	5	-450
128	20250203	12590	12050	12850	11780	1003968	12501677220	00	0.00	N	2	780
129	20250131	11810	11190	12100	11010	267051	3125601640	00	0.00	N	2	820
130	20250124	10990	10260	11190	10220	107657	1162380920	00	0.00	N	2	770
131	20250123	10220	10580	10630	10140	78414	817600490	00	0.00	N	5	-180
132	20250122	10400	10240	10550	10200	57446	596176070	00	0.00	N	2	340
133	20250121	10060	10360	10540	10020	54197	551392090	00	0.00	N	5	-350
134	20250120	10410	10540	10650	10300	26815	279484950	00	0.00	N	5	-140
135	20250117	10550	10560	10880	10530	67987	724671630	00	0.00	N	2	60
136	20250116	10490	10670	10940	10430	41304	437543170	00	0.00	N	5	-180
137	20250115	10670	10710	11120	10560	90382	987941990	00	0.00	N	2	120
138	20250114	10550	10480	10640	10400	26356	276618850	00	0.00	N	2	20
139	20250113	10530	10800	10810	10530	38381	409344770	00	0.00	N	5	-430
140	20250110	10960	11370	11390	10940	34412	380533000	00	0.00	N	5	-410
141	20250109	11370	11150	11530	11150	98851	1126740130	00	0.00	N	2	230
142	20250108	11140	10930	11240	10910	51488	572166800	00	0.00	N	2	160
143	20250107	10980	11160	11300	10900	35174	387596010	00	0.00	N	5	-180
144	20250106	11160	11060	11370	11040	32830	367931590	00	0.00	N	2	100
145	20250103	11060	11150	11330	10940	54018	602038710	00	0.00	N	5	-10
146	20250102	11070	10910	11180	10420	47067	515986940	00	0.00	N	2	100
147	20241230	10970	10400	11050	10260	43664	472364650	00	0.00	N	2	470
148	20241227	10500	10120	10640	10100	51552	535185020	02	0.00	N	2	250
149	20241226	10250	11120	11120	10120	73228	774967620	00	0.00	N	5	-870
150	20241224	11120	11060	11180	10770	67635	743485150	00	0.00	N	2	220
151	20241223	10900	11000	11210	10850	64855	712893180	00	0.00	N	5	-150
152	20241220	11050	11610	11610	11000	115665	1295422100	00	0.00	N	5	-400
153	20241219	11450	11480	11620	11320	119721	1372466320	00	0.00	N	5	-390
154	20241218	11840	12040	12230	11600	173113	2058434450	00	0.00	N	5	-200
155	20241217	12040	12170	12730	11820	423404	5157367790	00	0.00	N	5	-240
156	20241216	12280	11730	12570	11430	748657	9090328070	00	0.00	N	2	1010
157	20241213	11270	11110	12140	11080	494320	5782816680	00	0.00	N	5	-60
158	20241212	11330	11480	11680	11100	328761	3719230720	00	0.00	N	5	-370
159	20241211	11700	10500	12740	10320	1256735	14656169160	00	0.00	N	2	1610
160	20241210	10090	8630	10090	8630	214912	2026183650	00	0.00	N	2	1570
161	20241209	8520	10350	10350	8520	336205	3195755320	00	0.00	N	5	-1820
162	20241206	10340	11420	11740	9960	512487	5566698070	00	0.00	N	5	-750
163	20241205	11090	9650	11430	9500	1674149	18352590810	00	0.00	N	2	1440
164	20241204	9650	9650	9990	9500	62626	605409070	00	0.00	N	5	-430
165	20241203	10080	10540	10590	10040	50666	516864980	00	0.00	N	5	-460
166	20241202	10540	10800	10830	10300	91185	953352920	00	0.00	N	2	180
167	20241129	10360	10500	10730	10130	96637	1000860500	00	0.00	N	5	-110
168	20241128	10470	10230	10920	10130	149641	1561490670	00	0.00	N	2	340
169	20241127	10130	9710	10680	9660	100173	1009005410	00	0.00	N	2	430
170	20241126	9700	9730	9900	9600	25371	246097400	00	0.00	N	5	-30
171	20241125	9730	9400	9980	9330	73620	711943880	00	0.00	N	2	520
172	20241122	9210	9030	9490	9030	36161	335659470	00	0.00	N	2	200
173	20241121	9010	9280	9500	9000	31921	294214900	00	0.00	N	5	-390
174	20241120	9400	9510	9620	9380	24121	228205630	00	0.00	N	5	-110
175	20241119	9510	9590	9800	9450	35635	340742160	00	0.00	N	5	-80
176	20241118	9590	9330	9680	9330	26612	254412190	00	0.00	N	2	290
177	20241115	9300	9260	9480	9020	46153	425001560	00	0.00	N	5	-50
178	20241114	9350	9420	9700	9220	29902	282372300	00	0.00	N	5	-70
179	20241113	9420	9840	10030	9380	66712	640080840	00	0.00	N	5	-540
180	20241112	9960	10500	10640	9960	85791	868857810	00	0.00	N	5	-510
181	20241111	10470	10800	11140	10430	76233	817875530	00	0.00	N	5	-320
182	20241108	10790	10770	11140	10770	62030	676827290	00	0.00	N	5	-80
183	20241107	10870	10740	11080	10520	51698	556834870	00	0.00	N	2	170
184	20241106	10700	10910	11070	10690	35227	382700470	00	0.00	N	5	-210
185	20241105	10910	10850	11260	10820	31779	347355900	00	0.00	N	5	-50
186	20241104	10960	10580	10960	10580	36425	395230650	00	0.00	N	2	390
187	20241101	10570	11050	11050	10570	50333	543788850	00	0.00	N	5	-640
188	20241031	11210	11200	11330	10930	36706	408705770	00	0.00	N	2	40
189	20241030	11170	11530	11670	11150	59122	666811620	00	0.00	N	5	-300
190	20241029	11470	11500	11780	11080	84587	964943520	00	0.00	N	5	-30
191	20241028	11500	11200	11620	11200	53530	612274530	00	0.00	N	2	300
192	20241025	11200	11810	11820	11200	77376	883135810	00	0.00	N	5	-600
193	20241024	11800	12180	12620	11700	103394	1261851850	00	0.00	N	5	-380
194	20241023	12180	12190	12480	12180	61605	757678320	00	0.00	N	5	-20
195	20241022	12200	12650	12680	12190	108107	1336125060	00	0.00	N	5	-390
196	20241021	12590	12680	12980	12550	83118	1059045180	00	0.00	N	5	-180
197	20241018	12770	13090	13130	12480	134801	1719197080	00	0.00	N	5	-240
198	20241017	13010	13400	13550	12950	135986	1790671520	00	0.00	N	5	-320
199	20241016	13330	13600	13790	13260	120076	1617542520	00	0.00	N	5	-290
200	20241015	13620	13730	14180	13320	212132	2938046240	00	0.00	N	5	-110
201	20241014	13730	14000	14090	13550	165612	2272732950	00	0.00	N	5	-270
202	20241011	14000	13750	14250	13750	299170	4196569160	00	0.00	N	2	270
203	20241010	13730	13780	14150	13550	422323	5859905470	00	0.00	N	2	190
204	20241008	13540	13060	14000	13060	601004	8088488450	00	0.00	N	2	580
205	20241007	12960	12920	13240	12890	164912	2149947240	00	0.00	N	5	-110
206	20241004	13070	13050	13640	12550	462684	6054907120	00	0.00	N	2	30
207	20241002	13040	12910	13300	12800	221116	2872514840	00	0.00	N	5	-190
208	20240930	13230	13450	13800	12770	857018	11407387880	00	0.00	N	2	260
209	20240927	12970	12880	13260	12840	315939	4138236130	00	0.00	N	2	150
210	20240926	12820	12770	13000	12680	207624	2661437520	00	0.00	N	5	-160
211	20240925	12980	12640	13750	12640	793129	10478538040	00	0.00	N	2	360
212	20240924	12620	12760	13270	12470	392266	5063611050	00	0.00	N	2	190
213	20240923	12430	12900	12900	12290	269326	3364973080	00	0.00	N	5	-540
214	20240920	12970	13400	13480	12970	288661	3795255420	00	0.00	N	5	-380
215	20240919	13350	13850	13900	13000	401897	5403320210	00	0.00	N	5	-420
216	20240913	13770	13520	14100	13350	980552	13388781390	00	0.00	N	2	530
217	20240912	13240	13310	13450	13070	389064	5151471870	00	0.00	N	2	170
218	20240911	13070	13810	14420	13040	1082944	14848803900	00	0.00	N	5	-430
219	20240910	13500	13230	15370	13230	5575876	80953189320	00	0.00	N	2	370
220	20240909	13130	13190	13940	12900	556869	7389082670	00	0.00	N	5	-490
221	20240906	13620	15460	15580	13620	1277147	18374011490	00	0.00	N	5	-1500
222	20240905	15120	16350	19670	14910	12082446	215985921250	00	0.00	N	5	-850
223	20240904	15970	17700	18570	15850	3859057	66712946110	00	0.00	N	5	-1880
224	20240903	17850	14300	18230	14100	10410748	177330467420	00	0.00	N	2	3820
225	20240902	14030	13500	14920	12950	1977188	28287257000	00	0.00	N	2	840
226	20240830	13190	13510	13800	13030	651940	8733727600	00	0.00	N	2	230
227	20240829	12960	13670	14400	12810	715538	9732317470	00	0.00	N	5	-680
228	20240828	13640	13340	14670	13300	1234032	17203904070	00	0.00	N	2	300
229	20240827	13340	13190	14450	13190	1032935	14248565000	00	0.00	N	2	230
230	20240826	13110	13840	14020	13060	433687	5853958050	00	0.00	N	5	-590
231	20240823	13700	14790	14940	13600	678906	9624174910	00	0.00	N	5	-1320
232	20240822	15020	15460	16200	15020	863430	13419878350	00	0.00	N	5	-440
233	20240821	15460	16500	16850	15460	896163	14308176960	00	0.00	N	5	-1230
234	20240820	16690	17330	18480	16310	1670787	28921527170	00	0.00	N	5	-1310
235	20240819	18000	19090	20400	17350	5211222	97480077980	00	0.00	N	5	-3000
236	20240816	21000	27900	33000	21000	17449560	497650043270	00	0.00	N	3	0