KissMeData/462510/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250416	8550	8810	8960	8490	137529	1200721950	00	0.00	N	5	-260
3	20250415	8810	8750	8870	8540	157250	1367364785	00	0.00	N	2	50
4	20250414	8760	8970	8990	8410	257454	2218869755	00	0.00	N	5	-210
5	20250411	8970	7410	9370	7250	1715309	15253530880	00	0.00	N	2	1560
6	20250410	7410	7200	7450	7200	26905	197665680	00	0.00	N	2	460
7	20250409	6950	7200	7350	6910	65330	464793395	00	0.00	N	5	-420
8	20250408	7370	7460	7720	7340	45470	341330085	00	0.00	N	3	0
9	20250407	7370	8010	8020	7360	74937	565812585	00	0.00	N	5	-800
10	20250404	8170	7610	8200	7610	34290	273232430	00	0.00	N	2	290
11	20250403	7880	7850	8260	7770	42734	344800400	00	0.00	N	5	-70
12	20250402	7950	8030	8260	7890	20857	167859750	00	0.00	N	5	-80
13	20250401	8030	7680	8190	7680	73758	586984925	00	0.00	N	2	430
14	20250331	7600	7500	7710	7260	38089	282537690	00	0.00	N	2	50
15	20250328	7550	7940	7940	7450	47332	357447890	00	0.00	N	5	-250
16	20250327	7800	8000	8110	7800	36935	292890730	00	0.00	N	5	-200
17	20250326	8000	8000	8190	7900	27211	218805205	00	0.00	N	2	130
18	20250325	7870	7910	8390	7760	44971	358666030	00	0.00	N	2	80
19	20250324	7790	7740	8210	7620	52001	409010190	00	0.00	N	2	60
20	20250321	7730	8200	8290	7640	70241	549764920	00	0.00	N	5	-250
21	20250320	7980	8070	8580	7970	115653	958340465	00	0.00	N	2	60
22	20250319	7920	7950	8070	7830	21856	173146945	00	0.00	N	5	-100
23	20250318	8020	8140	8300	8000	39146	317924000	00	0.00	N	5	-110
24	20250317	8130	8320	8370	8070	28673	233218205	00	0.00	N	5	-80
25	20250314	8210	8030	8350	7990	31611	257656440	00	0.00	N	2	180
26	20250313	8030	8370	8510	8010	59193	487319380	00	0.00	N	5	-320
27	20250312	8350	7650	8590	7630	300079	2477881420	00	0.00	N	2	790
28	20250311	7560	7580	7600	7250	39143	289378295	00	0.00	N	5	-70
29	20250310	7630	7650	7800	7470	32125	244242925	00	0.00	N	5	-20
30	20250307	7650	7900	7910	7600	39154	301536335	00	0.00	N	5	-160
31	20250306	7810	7960	8110	7800	36518	290218880	00	0.00	N	5	-150
32	20250305	7960	7750	8110	7750	56626	448717410	00	0.00	N	2	160
33	20250304	7800	8110	8280	7740	66394	521920545	00	0.00	N	5	-310
34	20250228	8110	8500	8680	8110	150970	1263134510	00	0.00	N	5	-470
35	20250227	8580	8280	9100	8150	694727	6073234880	00	0.00	N	2	270
36	20250226	8310	8250	9000	8250	105066	902094710	00	0.00	N	2	100
37	20250225	8210	8330	8440	8210	34730	289144780	00	0.00	N	5	-320
38	20250224	8530	8450	8600	8260	21810	183805600	00	0.00	N	2	60
39	20250221	8470	8270	8560	8270	28663	241184490	00	0.00	N	2	130
40	20250220	8340	8700	8700	8320	45554	384419910	00	0.00	N	5	-260
41	20250219	8600	8900	8900	8540	44498	383765310	00	0.00	N	5	-100
42	20250218	8700	8590	8720	8480	30590	262818810	00	0.00	N	2	30
43	20250217	8670	8320	8790	8320	65815	565021830	00	0.00	N	2	310
44	20250214	8360	8510	8620	8340	53169	448807080	00	0.00	N	5	-20
45	20250213	8380	8650	8780	8380	58625	500478610	00	0.00	N	5	-190
46	20250212	8570	8890	8890	8480	90916	789344460	00	0.00	N	5	-360
47	20250211	8930	8000	9270	7990	636157	5628392390	00	0.00	N	2	900
48	20250210	8030	7790	8100	7750	29465	234156130	00	0.00	N	2	100
49	20250207	7930	7930	8050	7870	23139	183781950	00	0.00	N	3	0
50	20250206	7930	7950	8230	7910	45100	361599700	00	0.00	N	2	20
51	20250205	7910	7650	8020	7590	71919	563555150	00	0.00	N	2	380
52	20250204	7530	7170	7700	7170	48355	363645290	00	0.00	N	2	380
53	20250203	7150	7590	7590	7110	45019	324802720	00	0.00	N	5	-440
54	20250131	7590	7770	7850	7580	21363	162746070	00	0.00	N	5	-180
55	20250124	7770	7740	7860	7570	21151	164478890	00	0.00	N	2	160
56	20250123	7610	7860	8020	7610	48774	375688290	00	0.00	N	5	-250
57	20250122	7860	8180	8190	7860	45204	362910000	00	0.00	N	5	-310
58	20250121	8170	8150	8260	8030	22196	180456890	00	0.00	N	2	50
59	20250120	8120	8130	8280	8050	15429	125790550	00	0.00	N	5	-10
60	20250117	8130	8370	8370	8130	15825	129319190	00	0.00	N	5	-90
61	20250116	8220	8110	8340	8110	22950	189391310	00	0.00	N	2	120
62	20250115	8100	8280	8410	8060	19387	158368750	00	0.00	N	5	-210
63	20250114	8310	8010	8320	8010	22975	187915040	00	0.00	N	2	210
64	20250113	8100	8320	8390	8100	29488	241963020	00	0.00	N	5	-300
65	20250110	8400	8540	8570	8350	25187	212385600	00	0.00	N	5	-140
66	20250109	8540	8560	8600	8290	44122	372133750	00	0.00	N	5	-40
67	20250108	8580	8570	9350	8450	217739	1915136650	00	0.00	N	2	10
68	20250107	8570	8590	8610	8450	39280	335339660	00	0.00	N	2	70
69	20250106	8500	8470	8590	8400	45158	383084090	00	0.00	N	2	30
70	20250103	8470	8290	8510	8250	29822	250370720	00	0.00	N	2	140
71	20250102	8330	8280	8360	8120	19393	159819530	00	0.00	N	2	170
72	20241230	8160	7710	8160	7500	25414	204558940	00	0.00	N	2	310
73	20241227	7850	8010	8140	7830	36015	287101520	02	0.00	N	5	-350
74	20241226	8200	8550	8700	8200	41008	344208110	00	0.00	N	5	-410
75	20241224	8610	8480	8790	8480	32202	276955000	00	0.00	N	2	50
76	20241223	8560	8440	8730	8440	25464	219364360	00	0.00	N	2	120
77	20241220	8440	8880	8900	8400	48813	417527170	00	0.00	N	5	-440
78	20241219	8880	8900	9010	8800	27244	242337140	00	0.00	N	5	-200
79	20241218	9080	9100	9140	8920	30343	273766090	00	0.00	N	2	10
80	20241217	9070	9150	9160	8910	28522	258261580	00	0.00	N	3	0
81	20241216	9070	9100	9160	8860	28565	258850740	00	0.00	N	2	230
82	20241213	8840	8600	8910	8600	37919	332394330	00	0.00	N	2	130
83	20241212	8710	8690	8880	8510	36225	315356680	00	0.00	N	2	20
84	20241211	8690	8020	8720	8020	70624	600736510	00	0.00	N	2	600
85	20241210	8090	7350	8160	7350	79446	630379520	00	0.00	N	2	690
86	20241209	7400	7870	8100	7400	150188	1145827690	00	0.00	N	5	-960
87	20241206	8360	8750	8920	8250	98501	834337160	00	0.00	N	5	-470
88	20241205	8830	9050	9250	8820	57558	515533400	00	0.00	N	5	-260
89	20241204	9090	9660	9770	9000	93865	870100990	00	0.00	N	5	-730
90	20241203	9820	9030	9850	8900	110210	1045189140	00	0.00	N	2	730
91	20241202	9090	9350	9540	9090	51371	472150730	00	0.00	N	5	-260
92	20241129	9350	9730	9750	9310	79706	755520740	00	0.00	N	5	-370
93	20241128	9720	9610	9850	9610	75358	734065480	00	0.00	N	2	80
94	20241127	9640	9450	9650	9430	79086	756179410	00	0.00	N	2	200
95	20241126	9440	9740	9760	9420	136075	1296970540	00	0.00	N	5	-260
96	20241125	9700	9890	9980	9550	126695	1235535310	00	0.00	N	2	30
97	20241122	9670	10080	11950	9660	2184529	23985587010	00	0.00	N	5	-280
98	20241121	9950	9570	10150	9530	165997	1645653710	00	0.00	N	2	280
99	20241120	9670	8860	9970	8860	359910	3444514470	00	0.00	N	2	810
100	20241119	8860	8770	8960	8710	29617	261777620	00	0.00	N	2	90
101	20241118	8770	8450	8920	8450	36679	321583630	00	0.00	N	2	120
102	20241115	8650	8510	8820	8200	84504	720396620	00	0.00	N	5	-10
103	20241114	8660	8670	8960	8650	70472	619618470	00	0.00	N	5	-100
104	20241113	8760	9000	9210	8750	79622	707679370	00	0.00	N	5	-360
105	20241112	9120	9900	9910	9070	183456	1723046910	00	0.00	N	5	-880
106	20241111	10000	10200	10200	9810	100181	995984250	00	0.00	N	5	-220
107	20241108	10220	9970	11100	9970	519786	5538104880	00	0.00	N	2	250
108	20241107	9970	10070	10180	9740	58737	583731490	00	0.00	N	5	-90
109	20241106	10060	10420	10530	10020	85643	874223210	00	0.00	N	5	-360
110	20241105	10420	10140	10480	10140	38641	400343400	00	0.00	N	2	140
111	20241104	10280	9880	10350	9880	77563	792158230	00	0.00	N	2	290
112	20241101	9990	10230	10410	9910	129320	1298291960	00	0.00	N	5	-450
113	20241031	10440	10500	10650	10250	94337	988650660	00	0.00	N	2	10
114	20241030	10430	10610	11070	10390	111496	1196132140	00	0.00	N	5	-260
115	20241029	10690	10730	10810	10430	116623	1234344610	00	0.00	N	5	-110
116	20241028	10800	11050	11130	10660	191266	2070435160	00	0.00	N	5	-330
117	20241025	11130	10330	12470	10330	1533696	17820828950	00	0.00	N	2	880
118	20241024	10250	10420	10500	10200	75584	778156710	00	0.00	N	5	-250
119	20241023	10500	10530	10750	10400	86507	909644380	00	0.00	N	5	-80
120	20241022	10580	10800	10930	10490	106655	1134967970	00	0.00	N	5	-370
121	20241021	10950	10860	11130	10860	59234	649716280	00	0.00	N	5	-80
122	20241018	11030	11730	11820	11000	154089	1735368890	00	0.00	N	5	-700
123	20241017	11730	11970	12090	11730	83954	996849280	00	0.00	N	5	-240
124	20241016	11970	12020	12310	11890	79343	957244720	00	0.00	N	5	-120
125	20241015	12090	11830	12110	11810	104583	1250616770	00	0.00	N	2	260
126	20241014	11830	12020	12160	11830	79705	953542290	00	0.00	N	5	-130
127	20241011	11960	12400	12480	11960	147314	1802764720	00	0.00	N	5	-540
128	20241010	12500	12210	12900	12200	294713	3699555060	00	0.00	N	2	400
129	20241008	12100	12010	12550	12000	142958	1752758290	00	0.00	N	2	20
130	20241007	12080	12190	12220	11940	105640	1275723160	00	0.00	N	2	50
131	20241004	12030	11890	12240	11810	117146	1409748260	00	0.00	N	2	140
132	20241002	11890	11850	12310	11700	138123	1654637230	00	0.00	N	5	-130
133	20240930	12020	12550	12650	12020	215018	2620097900	00	0.00	N	5	-670
134	20240927	12690	13000	13000	12650	157898	2023919240	00	0.00	N	5	-350
135	20240926	13040	12630	13050	12620	136006	1756759640	00	0.00	N	2	340
136	20240925	12700	13180	13400	12700	296602	3858187410	00	0.00	N	5	-480
137	20240924	13180	14030	14090	13140	610348	8283507150	00	0.00	N	5	-550
138	20240923	13730	14470	14800	13730	560645	7955505080	00	0.00	N	5	-790
139	20240920	14520	14760	15110	14520	579190	8573939310	00	0.00	N	2	40
140	20240919	14480	14500	14890	14140	557338	8112490730	00	0.00	N	5	-100
141	20240913	14580	14350	15410	14200	2068627	30683976310	00	0.00	N	2	730
142	20240912	13850	13690	14380	13510	736516	10259164180	00	0.00	N	2	230
143	20240911	13620	15280	15580	13620	1228669	17908505840	00	0.00	N	5	-1490
144	20240910	15110	15400	16760	15000	2954163	46790263330	00	0.00	N	2	150
145	20240909	14960	14690	15590	14590	1010754	15283873730	00	0.00	N	5	-40
146	20240906	15000	17000	18930	14860	5750711	100240730400	00	0.00	N	5	-1760
147	20240905	16760	16610	17870	16270	5241088	90079154150	00	0.00	N	2	130
148	20240904	16630	16620	18090	15750	7908112	136051823450	00	0.00	N	5	-270
149	20240903	16900	14730	18610	14460	18025692	308223856620	00	0.00	N	2	1850
150	20240902	15050	15680	15910	15050	2211296	33947141810	00	0.00	N	5	-170
151	20240830	15220	12820	15600	12750	9858792	143706437770	00	0.00	N	2	2740
152	20240829	12480	12780	13040	12320	350092	4442017320	00	0.00	N	5	-190
153	20240828	12670	12400	13100	12040	543718	6860959790	00	0.00	N	2	160
154	20240827	12510	12600	12970	12350	430818	5447270120	00	0.00	N	2	260
155	20240826	12250	12650	12810	12130	264230	3273300370	00	0.00	N	5	-200
156	20240823	12450	12210	12760	12100	288808	3559143610	00	0.00	N	5	-140
157	20240822	12590	12600	13340	12530	543579	7000242050	00	0.00	N	5	-110
158	20240821	12700	13030	13080	12200	467980	5904569040	00	0.00	N	5	-550
159	20240820	13250	13100	13500	12910	591931	7802820100	00	0.00	N	5	-250
160	20240819	13500	13670	15030	13440	2807454	39736910890	00	0.00	N	5	-600
161	20240816	14100	12140	14560	12010	4813129	66316310660	00	0.00	N	2	2410
162	20240814	11690	11770	12250	11690	211957	2523253340	00	0.00	N	3	0
163	20240813	11690	12320	12500	11550	555558	6659544230	00	0.00	N	5	-830
164	20240812	12520	12820	13370	12510	428976	5521100080	00	0.00	N	5	-180
165	20240809	12700	13150	13370	12650	536738	6979148520	00	0.00	N	5	-340
166	20240808	13040	11700	14220	11350	3917024	51826060510	00	0.00	N	2	940
167	20240807	12100	10400	12990	10360	2508161	30030770160	00	0.00	N	2	1900
168	20240806	10200	10500	11290	10050	668703	7156158840	00	0.00	N	2	280
169	20240805	9920	11360	11400	9600	341018	3543645510	00	0.00	N	5	-1610
170	20240802	11530	11730	12390	11420	342390	4045813370	00	0.00	N	5	-440
171	20240801	11970	11960	12420	11880	251533	3061966480	00	0.00	N	3	0
172	20240731	11970	11890	12060	11400	163500	1915325620	00	0.00	N	5	-30
173	20240730	12000	12260	12300	11600	233504	2781399680	00	0.00	N	5	-260
174	20240729	12260	12470	12470	11940	210690	2566420580	00	0.00	N	5	-180
175	20240726	12440	11380	12950	11150	938671	11424318560	00	0.00	N	2	1330
176	20240725	11110	12000	12060	11030	365809	4150063900	00	0.00	N	5	-1060
177	20240724	12170	12410	12520	12090	205492	2525156470	00	0.00	N	5	-240
178	20240723	12410	11820	13410	11700	1436500	18379538170	00	0.00	N	2	810
179	20240722	11600	12250	12380	11560	279445	3350708450	00	0.00	N	5	-600
180	20240719	12200	12600	13280	12070	586791	7389327100	00	0.00	N	5	-230
181	20240718	12430	12280	12530	11740	460778	5578499260	00	0.00	N	5	-330
182	20240717	12760	14000	14000	12670	635259	8284425120	00	0.00	N	5	-1260
183	20240716	14020	15230	15260	14000	249472	3578361180	00	0.00	N	5	-1160
184	20240715	15180	16220	16250	15100	300971	4725551380	00	0.00	N	5	-1200
185	20240712	16380	17260	17400	16330	197778	3319059850	00	0.00	N	5	-700
186	20240711	17080	17870	17880	17080	245946	4253670830	00	0.00	N	5	-970
187	20240710	18050	17410	18290	17090	436197	7718720220	00	0.00	N	2	670
188	20240709	17380	17750	17970	17290	280348	4928241640	00	0.00	N	5	-20
189	20240708	17400	17140	18400	16740	604010	10627239790	00	0.00	N	2	600
190	20240705	16800	17000	17250	16720	293852	4982853330	00	0.00	N	2	230
191	20240704	16570	16400	18190	16400	1053589	18332144220	00	0.00	N	2	170
192	20240703	16400	17300	17330	16400	308662	5155267810	00	0.00	N	5	-900
193	20240702	17300	18350	18350	16860	425539	7318589770	00	0.00	N	5	-1070
194	20240701	18370	19210	19990	18370	613696	11838140760	00	0.00	N	5	-830
195	20240628	19200	19790	19910	19160	719634	13992588650	00	0.00	N	5	-800
196	20240627	20000	20950	21350	19990	914805	18848137880	00	0.00	N	5	-1250
197	20240626	21250	19350	23200	19330	7868397	171144334010	00	0.00	N	2	2100
198	20240625	19150	20000	20400	19040	666305	13016245910	00	0.00	N	5	-1050
199	20240624	20200	21100	22100	19990	950299	19998708830	00	0.00	N	5	-1150
200	20240621	21350	21450	23550	20200	3772472	83282667200	00	0.00	N	2	400
201	20240620	20950	23100	23200	20800	1346006	29590406100	00	0.00	N	5	-1800
202	20240619	22750	22150	24800	21900	4086552	94959869750	00	0.00	N	2	50
203	20240618	22700	23600	23950	21250	4547521	102035734100	00	0.00	N	5	-1850
204	20240617	24550	50000	56000	23150	33112092	1216358719450	00	0.00	N	2	8550