KissMeData/451250/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250403	11300	10690	11570	10680	579604	6481735735	00	0.00	N	2	340
3	20250402	10960	11200	11990	10890	2671119	30779284700	00	0.00	N	5	-240
4	20250401	11200	10100	11780	10090	3388733	37804335990	00	0.00	N	2	1260
5	20250331	9940	10200	10370	9900	224209	2263371500	00	0.00	N	5	-430
6	20250328	10370	10030	10410	9830	228721	2336504685	00	0.00	N	2	320
7	20250327	10050	9930	10290	9750	125425	1261834495	00	0.00	N	2	120
8	20250326	9930	10280	10460	9900	232499	2379828790	00	0.00	N	5	-200
9	20250325	10130	10440	10450	10090	204346	2096344330	00	0.00	N	5	-270
10	20250324	10400	9980	10700	9980	547098	5691213605	00	0.00	N	2	480
11	20250321	9920	10210	10520	9910	337713	3437994895	00	0.00	N	5	-180
12	20250320	10100	9710	10180	9690	320831	3221133875	00	0.00	N	2	460
13	20250319	9640	9840	9930	9640	128253	1249127245	00	0.00	N	5	-180
14	20250318	9820	9990	10080	9710	95488	946863025	00	0.00	N	5	-60
15	20250317	9880	10000	10150	9840	144638	1439918925	00	0.00	N	5	-120
16	20250314	10000	10100	10220	9960	129549	1300220045	00	0.00	N	5	-90
17	20250313	10090	10300	10420	10085	201671	2055239215	00	0.00	N	5	-210
18	20250312	10300	10000	10570	9930	490674	5068728285	00	0.00	N	2	300
19	20250311	10000	9780	10080	9530	181011	1785786895	00	0.00	N	5	-50
20	20250310	10050	9690	10090	9690	188559	1878368490	00	0.00	N	2	360
21	20250307	9690	9820	10180	9620	254184	2517616545	00	0.00	N	5	-130
22	20250306	9820	9800	10150	9580	349973	3475939485	00	0.00	N	3	0
23	20250305	9820	9990	10160	9700	282268	2781984330	00	0.00	N	5	-200
24	20250304	10020	10010	10330	9860	400381	4053446515	00	0.00	N	2	10
25	20250228	10010	9720	10800	9630	1821773	18818380150	00	0.00	N	2	100
26	20250227	9910	9640	10570	9590	2428953	24689232670	00	0.00	N	2	400
27	20250226	9510	9750	9790	9500	105599	1012229620	00	0.00	N	5	-230
28	20250225	9740	9440	10350	9390	767259	7623900900	00	0.00	N	2	290
29	20250224	9450	9550	9600	9360	125915	1190428760	00	0.00	N	5	-270
30	20250221	9720	9600	9940	9450	342849	3328660270	00	0.00	N	2	210
31	20250220	9510	10180	10290	9480	1210397	11958922530	00	0.00	N	2	220
32	20250219	9290	9190	9340	9160	72316	669476830	00	0.00	N	2	100
33	20250218	9190	9200	9270	9120	52871	485253580	00	0.00	N	5	-10
34	20250217	9200	9100	9310	9090	50980	469306440	00	0.00	N	2	100
35	20250214	9100	9080	9340	9080	73661	678029020	00	0.00	N	2	30
36	20250213	9070	9100	9190	9030	48884	444648520	00	0.00	N	5	-20
37	20250212	9090	9290	9290	9090	68270	624532030	00	0.00	N	5	-260
38	20250211	9350	9300	9460	9220	66957	623866910	00	0.00	N	5	-10
39	20250210	9360	9450	9640	9170	153186	1427960040	00	0.00	N	2	330
40	20250207	9030	9200	9210	9000	68126	628572260	00	0.00	N	5	-170
41	20250206	9200	9080	9300	9080	43816	403450490	00	0.00	N	2	30
42	20250205	9170	9270	9310	9060	44062	402669020	00	0.00	N	5	-100
43	20250204	9270	8800	9270	8800	52808	480413830	00	0.00	N	2	440
44	20250203	8830	9070	9090	8770	50736	448092760	00	0.00	N	5	-350
45	20250131	9180	9330	9330	9170	34392	317272630	00	0.00	N	5	-150
46	20250124	9330	9380	9470	9060	63939	595777590	00	0.00	N	5	-50
47	20250123	9380	9730	9730	9340	61344	581524650	00	0.00	N	5	-280
48	20250122	9660	9880	9890	9620	85225	830456110	00	0.00	N	5	-190
49	20250121	9850	9890	10170	9730	76617	761850270	00	0.00	N	5	-40
50	20250120	9890	9880	9950	9800	40038	395308880	00	0.00	N	2	30
51	20250117	9860	10050	10140	9860	87801	876033850	00	0.00	N	5	-150
52	20250116	10010	10000	10080	9800	98797	985718790	00	0.00	N	2	230
53	20250115	9780	9740	10190	9730	234424	2328918180	00	0.00	N	2	60
54	20250114	9720	9660	9790	9600	74187	717880850	00	0.00	N	3	0
55	20250113	9720	9860	10050	9520	135029	1327793330	00	0.00	N	5	-190
56	20250110	9910	10150	10300	9900	198477	1991554470	00	0.00	N	5	-320
57	20250109	10230	9740	11570	9650	2779492	30070778120	00	0.00	N	2	350
58	20250108	9880	10040	10040	9850	91695	912358990	00	0.00	N	5	-30
59	20250107	9910	10010	10140	9840	99683	990069800	00	0.00	N	5	-140
60	20250106	10050	11000	11000	9990	559201	5788043960	00	0.00	N	2	270
61	20250103	9780	9870	9870	9620	73714	726898340	00	0.00	N	2	100
62	20250102	9680	9580	9830	9480	63626	616313190	00	0.00	N	2	120
63	20241230	9560	9030	9580	8970	70219	658707070	00	0.00	N	2	530
64	20241227	9030	9200	9390	9000	52961	486642610	02	0.00	N	5	-320
65	20241226	9350	9580	9610	9310	54362	510422880	00	0.00	N	5	-180
66	20241224	9530	9610	10080	9530	139282	1368435930	00	0.00	N	3	0
67	20241223	9530	9560	9640	9430	36530	348416530	00	0.00	N	2	110
68	20241220	9420	9730	9730	9360	56993	542096160	00	0.00	N	5	-220
69	20241219	9640	9510	10190	9310	173827	1699144310	00	0.00	N	5	-90
70	20241218	9730	9810	9810	9580	42533	410985680	00	0.00	N	2	10
71	20241217	9720	9800	9800	9550	58532	564062290	00	0.00	N	5	-10
72	20241216	9730	9830	9870	9670	95331	931449080	00	0.00	N	2	10
73	20241213	9720	9630	9800	9420	89383	860788350	00	0.00	N	2	90
74	20241212	9630	9600	9690	9410	82823	792377480	00	0.00	N	5	-20
75	20241211	9650	9430	9690	9380	184955	1767563520	00	0.00	N	2	470
76	20241210	9180	8040	9300	8040	418253	3774623480	00	0.00	N	2	1170
77	20241209	8010	8810	8980	8010	194972	1629951120	00	0.00	N	5	-1090
78	20241206	9100	9570	9800	9070	212890	1976772230	00	0.00	N	5	-590
79	20241205	9690	10150	10400	9670	203564	2022784230	00	0.00	N	5	-510
80	20241204	10200	9950	10200	9610	389491	3868046930	00	0.00	N	3	0
81	20241203	10200	8600	10500	8600	3161672	31586312900	00	0.00	N	2	1600
82	20241202	8600	8860	9100	8600	41689	363253540	00	0.00	N	5	-250
83	20241129	8850	9220	9250	8850	71583	639244030	00	0.00	N	5	-420
84	20241128	9270	9240	9270	9000	35752	327087260	00	0.00	N	2	160
85	20241127	9110	9400	9400	9000	51158	466672840	00	0.00	N	5	-110
86	20241126	9220	9160	9310	9020	52247	478556410	00	0.00	N	2	90
87	20241125	9130	9020	9270	8940	66682	611633720	00	0.00	N	2	270
88	20241122	8860	8800	9060	8750	56191	502906030	00	0.00	N	2	80
89	20241121	8780	9000	9000	8730	54701	483154510	00	0.00	N	5	-240
90	20241120	9020	8910	9160	8850	79102	714557770	00	0.00	N	5	-10
91	20241119	9030	9120	9140	8970	63375	572656190	00	0.00	N	5	-90
92	20241118	9120	8920	9170	8780	148994	1345309280	00	0.00	N	2	20
93	20241115	9100	8370	10370	8370	1446462	14129744460	00	0.00	N	2	620
94	20241114	8480	8800	9040	8440	66472	582840430	00	0.00	N	5	-360
95	20241113	8840	8910	9220	8740	78162	701173080	00	0.00	N	5	-200
96	20241112	9040	9800	9860	9040	164027	1518650060	00	0.00	N	5	-820
97	20241111	9860	10600	10600	9800	152697	1526743930	00	0.00	N	5	-840
98	20241108	10700	10600	10840	10440	129122	1369619960	00	0.00	N	2	60
99	20241107	10640	10140	11130	9980	580966	6197415290	00	0.00	N	2	490
100	20241106	10150	10190	10600	10050	157461	1628612780	00	0.00	N	5	-200
101	20241105	10350	10540	10780	10350	182723	1909033980	00	0.00	N	5	-400
102	20241104	10750	10410	11060	10300	410707	4410812310	00	0.00	N	2	550
103	20241101	10200	10500	12220	10200	2643427	30068520640	00	0.00	N	2	490
104	20241031	9710	9590	9920	9450	81386	796441830	00	0.00	N	5	-40
105	20241030	9750	9740	9940	9710	51670	507316670	00	0.00	N	5	-70
106	20241029	9820	9780	9820	9510	70092	678525040	00	0.00	N	2	80
107	20241028	9740	9110	9850	9110	109401	1055369330	00	0.00	N	2	320
108	20241025	9420	10080	10140	9270	209232	2001911570	00	0.00	N	5	-680
109	20241024	10100	10980	11000	10040	204504	2120763600	00	0.00	N	5	-970
110	20241023	11070	11410	11430	11020	98313	1096479530	00	0.00	N	5	-320
111	20241022	11390	11840	12050	11380	103022	1184495440	00	0.00	N	5	-570
112	20241021	11960	12180	12310	11880	75282	906282790	00	0.00	N	5	-220
113	20241018	12180	12170	12600	12120	150655	1866937650	00	0.00	N	2	10
114	20241017	12170	12070	12500	12040	103718	1266814690	00	0.00	N	2	100
115	20241016	12070	12230	12340	12020	51048	617579050	00	0.00	N	5	-160
116	20241015	12230	12290	12400	12200	60555	743007620	00	0.00	N	5	-60
117	20241014	12290	12550	12550	12110	68368	840775890	00	0.00	N	5	-230
118	20241011	12520	12990	13080	12510	163850	2070879870	00	0.00	N	5	-500
119	20241010	13020	13050	13180	13010	88472	1156892090	00	0.00	N	5	-30
120	20241008	13050	13050	13250	13050	84270	1104335590	00	0.00	N	5	-250
121	20241007	13300	13200	13410	13020	104321	1377032770	00	0.00	N	2	320
122	20241004	12980	13200	13410	12950	158389	2084908310	00	0.00	N	5	-260
123	20241002	13240	13720	13720	13180	160774	2152048460	00	0.00	N	5	-680
124	20240930	13920	14330	14450	13750	451249	6359033010	00	0.00	N	5	-270
125	20240927	14190	13900	14220	13720	658659	9244478200	00	0.00	N	2	490
126	20240926	13700	13780	13870	13450	326465	4451773400	00	0.00	N	2	160
127	20240925	13540	13020	14300	13020	1104419	15301435630	00	0.00	N	2	540
128	20240924	13000	13330	13340	12880	157492	2052169820	00	0.00	N	5	-340
129	20240923	13340	13510	13840	13290	162958	2205800550	00	0.00	N	2	10
130	20240920	13330	13490	14020	13330	292620	3998232790	00	0.00	N	5	-20
131	20240919	13350	13830	13830	12960	216463	2873839540	00	0.00	N	5	-380
132	20240913	13730	14100	14170	13730	205088	2849608540	00	0.00	N	5	-370
133	20240912	14100	14020	14340	13900	304070	4296361510	00	0.00	N	2	170
134	20240911	13930	13990	14700	13910	653275	9343912370	00	0.00	N	2	160
135	20240910	13770	14770	14980	13770	863001	12596974500	00	0.00	N	5	-840
136	20240909	14610	14060	15390	14030	2990395	44323885000	00	0.00	N	2	170
137	20240906	14440	13430	14700	12880	2837651	40405585100	00	0.00	N	2	760
138	20240905	13680	14230	14970	13650	1214630	17455332660	00	0.00	N	5	-550
139	20240904	14230	12920	15460	12700	5207198	76520623160	00	0.00	N	2	630
140	20240903	13600	12540	15100	12480	4411130	63193677080	00	0.00	N	2	930
141	20240902	12670	12150	13670	11900	795592	10278268990	00	0.00	N	2	790
142	20240830	11880	11720	12030	11700	86317	1020856450	00	0.00	N	2	160
143	20240829	11720	12150	12430	11720	105957	1260190830	00	0.00	N	5	-520
144	20240828	12240	12650	12670	12240	86982	1077836100	00	0.00	N	5	-410
145	20240827	12650	12610	12730	12250	64940	811192680	00	0.00	N	2	110
146	20240826	12540	13300	13300	12540	102757	1303512220	00	0.00	N	5	-570
147	20240823	13110	13110	13300	13020	69878	916090770	00	0.00	N	5	-200
148	20240822	13310	13690	13950	13160	127535	1716846960	00	0.00	N	5	-280
149	20240821	13590	13520	13740	13370	97200	1312657710	00	0.00	N	5	-320
150	20240820	13910	14200	14220	13910	111243	1558844580	00	0.00	N	5	-140
151	20240819	14050	14270	14450	13870	128655	1812113860	00	0.00	N	5	-180
152	20240816	14230	14840	16260	14200	1167667	17651278670	00	0.00	N	2	730
153	20240814	13500	13550	13850	13360	168277	2296281820	00	0.00	N	2	220
154	20240813	13280	14080	14080	13080	141310	1894593640	00	0.00	N	5	-710
155	20240812	13990	13910	14400	13680	168180	2352572180	00	0.00	N	2	230
156	20240809	13760	13150	14540	13150	314457	4402667360	00	0.00	N	2	860
157	20240808	12900	13200	13400	12780	76263	992884320	00	0.00	N	5	-460
158	20240807	13360	13040	13900	12770	226420	3034751200	00	0.00	N	2	190
159	20240806	13170	12250	13250	12160	192231	2479401480	00	0.00	N	2	1070
160	20240805	12100	14700	14700	11400	325763	4252690710	00	0.00	N	5	-2740
161	20240802	14840	15600	15700	14840	153986	2348333950	00	0.00	N	5	-1160
162	20240801	16000	15610	17100	15600	673508	11085415980	00	0.00	N	2	480
163	20240731	15520	15640	16040	15500	113003	1769722680	00	0.00	N	5	-290
164	20240730	15810	16300	16550	15800	200246	3241604940	00	0.00	N	5	-590
165	20240729	16400	15700	16820	15680	326777	5351363210	00	0.00	N	2	720
166	20240726	15680	16320	16500	15680	131299	2096565860	00	0.00	N	5	-520
167	20240725	16200	16720	17040	16100	195209	3225412990	00	0.00	N	5	-540
168	20240724	16740	16750	17380	16450	277403	4717622170	00	0.00	N	5	-10
169	20240723	16750	16690	17210	16480	223012	3745994380	00	0.00	N	2	180
170	20240722	16570	16380	17400	16360	228725	3849889410	00	0.00	N	2	20
171	20240719	16550	16690	16930	16290	109061	1813241980	00	0.00	N	5	-20
172	20240718	16570	16400	16730	15880	173083	2834220400	00	0.00	N	5	-300
173	20240717	16870	16990	17850	16820	442496	7683444950	00	0.00	N	2	210
174	20240716	16660	17400	17480	16510	140356	2353564430	00	0.00	N	5	-600
175	20240715	17260	17480	17540	17000	118732	2052062670	00	0.00	N	5	-10
176	20240712	17270	17610	18000	17260	167047	2920608810	00	0.00	N	5	-560
177	20240711	17830	18170	18540	17820	294329	5341417060	00	0.00	N	5	-370
178	20240710	18200	18200	18340	17570	278649	5003075260	00	0.00	N	2	80
179	20240709	18120	18530	18540	18020	251990	4586234640	00	0.00	N	5	-400
180	20240708	18520	18150	18840	18100	625574	11591744440	00	0.00	N	2	550
181	20240705	17970	18360	19440	17960	946622	17738833570	00	0.00	N	5	-850
182	20240704	18820	17200	20400	16790	3644117	69279077850	00	0.00	N	2	1510
183	20240703	17310	17820	18400	17090	344358	6061108160	00	0.00	N	5	-500
184	20240702	17810	18750	18890	17370	459168	8242324720	00	0.00	N	5	-910
185	20240701	18720	20200	21100	18600	820992	16621417730	00	0.00	N	5	-1530
186	20240628	20250	20450	20500	19820	326001	6567536850	00	0.00	N	2	100
187	20240627	20150	21000	22400	20150	1996350	42709217300	00	0.00	N	5	-900
188	20240626	21050	21050	21400	20100	706585	14698688250	00	0.00	N	5	-300
189	20240625	21350	19850	21600	19400	1654252	34366695580	00	0.00	N	2	1300
190	20240624	20050	20300	21200	20050	513668	10487017620	00	0.00	N	5	-700
191	20240621	20750	19500	21350	19050	1822994	37418722920	00	0.00	N	2	750
192	20240620	20000	21550	21550	19950	1237467	25705577810	00	0.00	N	5	-500
193	20240619	20500	20200	20750	19610	1264921	25865539720	00	0.00	N	5	-50
194	20240618	20550	22200	22200	20300	2002179	42438386570	00	0.00	N	5	-350
195	20240617	20900	21550	21800	20750	1050708	22362908450	00	0.00	N	5	-1700
196	20240614	22600	23850	25400	22000	7136393	167295808650	00	0.00	N	2	550
197	20240613	22050	22300	22800	20550	8120418	177367494600	00	0.00	N	2	1050
198	20240612	21000	16110	21000	16110	12645874	243410114250	00	0.00	N	1	4840
199	20240611	16160	16690	16940	16030	636052	10443822160	00	0.00	N	5	-390
200	20240610	16550	16680	16900	16410	701713	11647243430	00	0.00	N	2	340
201	20240607	16210	16400	16710	15870	1059357	17350277260	00	0.00	N	5	-120
202	20240605	16330	16990	17070	15960	966580	15815656630	00	0.00	N	5	-990
203	20240604	17320	19060	19090	17180	1892601	34402940950	00	0.00	N	5	-2310
204	20240603	19630	19890	20250	18650	5014356	98073750970	00	0.00	N	2	1140
205	20240531	18490	19480	21600	18130	11600641	233612072780	00	0.00	N	2	360
206	20240530	18130	18090	20150	17680	5505019	104519920910	00	0.00	N	5	-440
207	20240529	18570	18860	20150	18170	11604715	221860829770	00	0.00	N	5	-180
208	20240528	18750	14440	18750	14440	12285644	214343498060	00	0.00	N	1	4320
209	20240527	14430	15120	15120	14420	261168	3823325810	00	0.00	N	5	-440
210	20240524	14870	15200	15850	14800	669389	10219092330	00	0.00	N	2	70
211	20240523	14800	15120	15480	14790	409887	6170316270	00	0.00	N	5	-60
212	20240522	14860	15620	15900	14820	370227	5665357740	00	0.00	N	5	-410
213	20240521	15270	15150	16370	15050	856367	13468414570	00	0.00	N	2	160
214	20240520	15110	16110	16230	15110	697047	10899106750	00	0.00	N	5	-1000
215	20240517	16110	17000	17390	16030	751680	12511084390	00	0.00	N	5	-720
216	20240516	16830	17200	17770	16810	1189429	20482527120	00	0.00	N	2	50
217	20240514	16780	16740	17850	16550	1800231	30994180140	00	0.00	N	2	360
218	20240513	16420	16720	18390	15950	1665002	28531075200	00	0.00	N	5	-660
219	20240510	17080	17230	18880	16910	5430573	96799833900	00	0.00	N	2	380
220	20240509	16700	15980	19120	15760	10996957	197640838580	00	0.00	N	2	670
221	20240508	16030	16750	17060	15680	1267408	20712753840	00	0.00	N	5	-1180
222	20240507	17210	18520	18650	17180	1986886	35332573740	00	0.00	N	5	-1490
223	20240503	18700	19110	19900	18160	7486715	143136128740	00	0.00	N	2	190
224	20240502	18510	19820	21850	18500	11227372	225546539880	00	0.00	N	2	180
225	20240430	18330	14890	18330	14380	12964892	217451191270	00	0.00	N	1	4230
226	20240429	14100	14120	15300	14100	3416697	50228911390	00	0.00	N	5	-80
227	20240426	14180	16200	16730	13630	5159799	77569873360	00	0.00	N	5	-2820
228	20240425	17000	18200	23850	17000	13560144	278733121140	00	0.00	N	5	-2070