KissMeData/453450/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	18920	18980	19600	18690	139542	2681497140	00	0.00	N	2	240
3	20250509	18680	19580	19580	18350	86996	1638156240	00	0.00	N	5	-470
4	20250508	19150	18450	19150	18100	139824	2617184490	00	0.00	N	2	940
5	20250507	18210	17160	18250	17080	96307	1721020855	00	0.00	N	2	950
6	20250502	17260	17300	17790	17050	44240	763908575	00	0.00	N	5	-560
7	20250430	17820	18210	18240	17800	59353	1069813755	00	0.00	N	5	-230
8	20250429	18050	18060	18530	18020	77185	1411217080	00	0.00	N	2	50
9	20250428	18000	18040	18530	17650	127035	2294398670	00	0.00	N	2	170
10	20250425	17830	18380	18590	17800	111350	2021158470	00	0.00	N	5	-550
11	20250424	18380	20100	21550	18360	469572	9221064400	00	0.00	N	5	-370
12	20250423	18750	20200	22200	18750	1066815	22151072150	00	0.00	N	5	-1350
13	20250422	20100	19150	21000	18810	1118185	22373163875	00	0.00	N	2	1390
14	20250421	18710	18750	18840	18130	123033	2279590805	00	0.00	N	2	450
15	20250418	18260	17920	18390	17230	147697	2645893320	00	0.00	N	2	340
16	20250417	17920	16700	18440	16700	250164	4482572785	00	0.00	N	2	1030
17	20250416	16890	17880	17900	16860	129446	2246338955	00	0.00	N	5	-630
18	20250415	17520	17200	19030	17050	1047424	19000550870	00	0.00	N	2	660
19	20250414	16860	16600	17100	16360	107707	1804028205	00	0.00	N	2	210
20	20250411	16650	18090	18100	16470	466342	8009948520	00	0.00	N	2	850
21	20250410	15800	13050	15800	12760	361664	5366390110	00	0.00	N	1	3640
22	20250409	12160	12390	12940	12120	25592	318280360	00	0.00	N	5	-790
23	20250408	12950	13040	13200	12710	20790	267858000	00	0.00	N	2	30
24	20250407	12920	13310	13490	12740	35428	461352190	00	0.00	N	5	-1030
25	20250404	13950	13080	13950	13080	15925	216171370	00	0.00	N	2	580
26	20250403	13370	13170	13760	12920	26368	353034355	00	0.00	N	5	-310
27	20250402	13680	14050	14310	13630	18744	259261880	00	0.00	N	5	-370
28	20250401	14050	13560	14100	13530	28299	390252180	00	0.00	N	2	350
29	20250331	13700	13870	14140	13390	34534	474303470	00	0.00	N	5	-600
30	20250328	14300	14770	15000	14270	48065	693925760	00	0.00	N	5	-620
31	20250327	14920	15010	15260	14860	41768	627305035	00	0.00	N	5	-340
32	20250326	15260	15260	15590	15190	30876	472124020	00	0.00	N	5	-90
33	20250325	15350	15550	15970	15250	26310	407661170	00	0.00	N	5	-130
34	20250324	15480	15460	15710	15320	22925	355984450	00	0.00	N	2	20
35	20250321	15460	15640	15860	15310	36583	567292645	00	0.00	N	5	-370
36	20250320	15830	16550	16550	15800	32322	516741415	00	0.00	N	5	-480
37	20250319	16310	15950	16700	15810	40832	661726350	00	0.00	N	2	90
38	20250318	16220	15430	16780	15420	80411	1297997255	00	0.00	N	2	810
39	20250317	15410	15610	15810	15370	25212	390145165	00	0.00	N	5	-160
40	20250314	15570	15420	15870	15420	21407	336251705	00	0.00	N	2	30
41	20250313	15540	15800	16080	15540	19839	313210830	00	0.00	N	5	-260
42	20250312	15800	15700	15940	15540	20696	326386295	00	0.00	N	2	450
43	20250311	15350	15590	15630	14830	42589	647601220	00	0.00	N	5	-510
44	20250310	15860	15640	16100	15600	25435	402603410	00	0.00	N	2	60
45	20250307	15800	15880	16380	15800	36058	574369280	00	0.00	N	5	-360
46	20250306	16160	16570	16840	16140	28657	469146490	00	0.00	N	5	-460
47	20250305	16620	16080	16680	16080	22887	376423240	00	0.00	N	2	390
48	20250304	16230	16500	16790	16140	44279	719861545	00	0.00	N	5	-590
49	20250228	16820	17510	17710	16700	71524	1216384230	00	0.00	N	5	-690
50	20250227	17510	18600	18600	17460	59920	1070314210	00	0.00	N	5	-840
51	20250226	18350	17810	18480	17590	71343	1289737210	00	0.00	N	2	510
52	20250225	17840	17900	18290	17650	76478	1376601920	00	0.00	N	5	-150
53	20250224	17990	17400	18010	17020	82913	1461860180	00	0.00	N	2	590
54	20250221	17400	17010	17500	17010	41637	718963390	00	0.00	N	2	260
55	20250220	17140	17700	17890	17080	62697	1087771290	00	0.00	N	5	-560
56	20250219	17700	17400	17900	17360	77697	1373464340	00	0.00	N	2	330
57	20250218	17370	17440	17440	17050	42808	737445210	00	0.00	N	2	60
58	20250217	17310	16980	17330	16660	40056	684958250	00	0.00	N	2	330
59	20250214	16980	16680	17530	16670	114868	1969156910	00	0.00	N	2	320
60	20250213	16660	16320	17130	16320	64586	1083852080	00	0.00	N	2	340
61	20250212	16320	16660	16660	16210	49055	801433580	00	0.00	N	5	-300
62	20250211	16620	16700	17000	16580	40057	670029860	00	0.00	N	5	-140
63	20250210	16760	16520	16920	16320	57846	964476310	00	0.00	N	5	-40
64	20250207	16800	17200	17500	16700	68365	1154314610	00	0.00	N	5	-270
65	20250206	17070	17540	17540	17020	41565	712959080	00	0.00	N	5	-300
66	20250205	17370	16640	18050	16500	146566	2554081590	00	0.00	N	2	1130
67	20250204	16240	15800	16450	15800	40056	647245600	00	0.00	N	2	610
68	20250203	15630	16210	16380	15550	57817	915628840	00	0.00	N	5	-1080
69	20250131	16710	17290	17290	16690	47257	797385040	00	0.00	N	5	-580
70	20250124	17290	17200	17600	17000	42496	735128680	00	0.00	N	2	290
71	20250123	17000	18010	18010	16800	85931	1497559230	00	0.00	N	5	-990
72	20250122	17990	17740	18600	17740	99414	1816781100	00	0.00	N	2	280
73	20250121	17710	18440	18580	17700	74205	1334398330	00	0.00	N	5	-730
74	20250120	18440	18630	18760	18250	72956	1349174940	00	0.00	N	2	80
75	20250117	18360	18950	20050	18360	325482	6248450700	00	0.00	N	5	-240
76	20250116	18600	18480	18880	18350	101205	1879570380	00	0.00	N	2	270
77	20250115	18330	17660	18800	17660	165945	3016712700	00	0.00	N	2	640
78	20250114	17690	17870	18440	17470	57095	1019298440	00	0.00	N	2	200
79	20250113	17490	18120	18150	17400	61918	1095157370	00	0.00	N	5	-530
80	20250110	18020	17300	18830	17220	181503	3285693310	00	0.00	N	2	630
81	20250109	17390	17550	17580	17010	34969	603869730	00	0.00	N	5	-210
82	20250108	17600	17430	17730	17410	34709	609227920	00	0.00	N	2	60
83	20250107	17540	17750	17790	17520	33009	581318050	00	0.00	N	5	-60
84	20250106	17600	17820	17820	17400	35507	626784780	00	0.00	N	5	-30
85	20250103	17630	16840	17800	16840	80707	1415653640	00	0.00	N	2	630
86	20250102	17000	16500	17000	16500	33922	571939830	00	0.00	N	2	420
87	20241230	16580	16000	16800	15880	30770	506989780	00	0.00	N	2	430
88	20241227	16150	16630	16920	16010	34797	566211490	00	0.00	N	5	-630
89	20241226	16780	17260	17530	16760	44015	748226700	00	0.00	N	5	-570
90	20241224	17350	16870	17450	16750	63279	1084258370	00	0.00	N	2	280
91	20241223	17070	16230	17380	16040	75140	1266569260	00	0.00	N	2	1110
92	20241220	15960	16480	16600	15880	43668	702590170	00	0.00	N	5	-580
93	20241219	16540	16790	16820	16410	38549	638527900	00	0.00	N	5	-370
94	20241218	16910	16870	17430	16590	41577	701149790	00	0.00	N	5	-10
95	20241217	16920	16600	17150	16450	44599	746553200	00	0.00	N	2	150
96	20241216	16770	16640	17250	16640	50655	855234100	00	0.00	N	2	280
97	20241213	16490	16000	16670	15870	44743	730688440	00	0.00	N	2	490
98	20241212	16000	16160	16270	15760	50860	815001090	00	0.00	N	5	-160
99	20241211	16160	14750	16160	14750	88316	1392331960	00	0.00	N	2	1300
100	20241210	14860	13650	15010	13650	85185	1244868950	00	0.00	N	2	1220
101	20241209	13640	14900	14900	13640	125900	1758645500	00	0.00	N	5	-1380
102	20241206	15020	15640	16100	14460	86076	1297330660	00	0.00	N	5	-590
103	20241205	15610	15860	16260	15580	58571	927587320	00	0.00	N	5	-10
104	20241204	15620	16070	16140	15300	86888	1367318290	00	0.00	N	5	-960
105	20241203	16580	15940	16870	15940	65471	1079401400	00	0.00	N	2	640
106	20241202	15940	16620	17150	15930	95195	1553479780	00	0.00	N	5	-660
107	20241129	16600	18010	18270	16600	110070	1876000550	00	0.00	N	5	-1190
108	20241128	17790	17490	18000	17400	45762	813122940	00	0.00	N	2	300
109	20241127	17490	18080	18090	17480	52152	919561890	00	0.00	N	5	-410
110	20241126	17900	17470	18080	17460	59358	1055387950	00	0.00	N	2	170
111	20241125	17730	16600	17900	16600	98428	1711293770	00	0.00	N	2	1130
112	20241122	16600	16550	17280	16550	81928	1377555890	00	0.00	N	2	50
113	20241121	16550	17320	17440	16550	106182	1791881170	00	0.00	N	5	-890
114	20241120	17440	17250	18280	17250	73985	1305323920	00	0.00	N	2	190
115	20241119	17250	17520	17670	17060	54997	953720070	00	0.00	N	5	-300
116	20241118	17550	17300	18050	17080	105162	1845492300	00	0.00	N	2	380
117	20241115	17170	17800	18130	16760	145675	2505302190	00	0.00	N	5	-830
118	20241114	18000	18140	18620	17730	116560	2120342230	00	0.00	N	5	-130
119	20241113	18130	19800	19800	18130	171809	3240103090	00	0.00	N	5	-2020
120	20241112	20150	19700	20650	18620	258741	5109372600	00	0.00	N	2	420
121	20241111	19730	19600	20600	19420	276736	5525514980	00	0.00	N	2	580
122	20241108	19150	18250	19410	18250	144728	2776237400	00	0.00	N	2	710
123	20241107	18440	17900	18700	17450	102594	1858865640	00	0.00	N	2	490
124	20241106	17950	18720	19020	17950	84172	1554744180	00	0.00	N	5	-760
125	20241105	18710	18710	19000	18540	48825	916409930	00	0.00	N	5	-190
126	20241104	18900	17700	19100	17700	135921	2532733590	00	0.00	N	2	1370
127	20241101	17530	18250	18300	17530	104229	1862537880	00	0.00	N	5	-890
128	20241031	18420	18400	18650	18010	85275	1567882790	00	0.00	N	5	-20
129	20241030	18440	19080	19300	18440	115980	2183707370	00	0.00	N	5	-610
130	20241029	19050	19700	19760	18870	92608	1771695750	00	0.00	N	5	-710
131	20241028	19760	19280	19840	19260	65308	1274671050	00	0.00	N	2	400
132	20241025	19360	19950	20250	19360	114044	2238876240	00	0.00	N	5	-440
133	20241024	19800	20350	20600	19800	114245	2281592540	00	0.00	N	5	-750
134	20241023	20550	20400	21150	20150	157752	3260312400	00	0.00	N	2	300
135	20241022	20250	21000	21750	20200	167920	3508220100	00	0.00	N	5	-700
136	20241021	20950	21050	21650	20800	109093	2309808850	00	0.00	N	3	0
137	20241018	20950	21950	22400	20850	149981	3221250900	00	0.00	N	5	-800
138	20241017	21750	22350	22800	21700	122071	2691986900	00	0.00	N	5	-550
139	20241016	22300	22650	23000	22250	104595	2355365650	00	0.00	N	5	-700
140	20241015	23000	23300	23600	22900	155858	3615805500	00	0.00	N	2	100
141	20241014	22900	24000	24050	22850	187650	4351492900	00	0.00	N	5	-1250
142	20241011	24150	24000	24850	23850	197433	4810848500	00	0.00	N	5	-50
143	20241010	24200	23750	25300	23550	556971	13730965950	00	0.00	N	2	1050
144	20241008	23150	22750	23450	22700	131720	3038153200	00	0.00	N	2	150
145	20241007	23000	22950	23200	22200	147392	3367541900	00	0.00	N	2	700
146	20241004	22300	22500	22900	22250	86285	1944430700	00	0.00	N	5	-300
147	20241002	22600	22800	23250	22450	89283	2029795600	00	0.00	N	5	-700
148	20240930	23300	23950	24100	23150	118291	2779272550	00	0.00	N	5	-650
149	20240927	23950	25200	25200	23950	150850	3678321400	00	0.00	N	5	-1100
150	20240926	25050	24350	25200	24350	131838	3273722600	00	0.00	N	2	850
151	20240925	24200	25300	25550	24100	180525	4508853800	00	0.00	N	5	-800
152	20240924	25000	25800	26600	25000	313999	8085417100	00	0.00	N	5	-700
153	20240923	25700	26300	26700	25700	439468	11489714150	00	0.00	N	2	150
154	20240920	25550	25350	25700	24800	522946	13360594200	00	0.00	N	2	350
155	20240919	25200	24850	25500	24050	222505	5515445200	00	0.00	N	2	200
156	20240913	25000	26250	26300	25000	334041	8449093650	00	0.00	N	5	-1150
157	20240912	26150	26250	26750	25850	472618	12394336450	00	0.00	N	5	-550
158	20240911	26700	24200	27300	24050	2166964	56296664150	00	0.00	N	2	2750
159	20240910	23950	24100	24500	22700	395903	9474138650	00	0.00	N	2	150
160	20240909	23800	23200	24250	22950	374167	8784524500	00	0.00	N	5	-400
161	20240906	24200	29400	30650	24200	2080124	59097397550	00	0.00	N	5	-2850
162	20240905	27050	28250	29150	24950	1101285	29819279950	00	0.00	N	5	-1050
163	20240904	28100	33400	34200	28100	2243273	72811205700	00	0.00	N	5	-3950
164	20240903	32050	32100	32700	31350	742125	24159650200	00	0.00	N	5	-150
165	20240902	32200	31500	32500	31150	547068	17436601850	00	0.00	N	2	800
166	20240830	31400	30500	31800	30400	473843	14733439450	00	0.00	N	2	700
167	20240829	30700	30100	31950	29900	605358	18765181550	00	0.00	N	5	-250
168	20240828	30950	31400	32550	30100	1823221	57191352050	00	0.00	N	2	950
169	20240827	30000	30650	30800	29200	433808	12994595250	00	0.00	N	5	-650
170	20240826	30650	30950	31850	29650	553315	16978336500	00	0.00	N	5	-800
171	20240823	31450	32000	33200	30150	1219731	38886522200	00	0.00	N	5	-900
172	20240822	32350	32400	33600	31050	719305	23250051950	00	0.00	N	5	-500
173	20240821	32850	34450	34500	32500	820187	27443777850	00	0.00	N	5	-2500
174	20240820	35350	33900	37500	33400	4543740	162342028650	00	0.00	N	2	400
175	20240819	34950	33500	35100	31500	2616412	87663219350	00	0.00	N	2	2900
176	20240816	32050	31650	32800	31550	886912	28516535350	00	0.00	N	5	-1250
177	20240814	33300	32950	34400	32400	2539344	84626924000	00	0.00	N	5	-400
178	20240813	33700	31500	36050	30300	8442817	280659205400	00	0.00	N	2	5000
179	20240812	28700	22400	28700	22400	2945364	79627676900	00	0.00	N	1	6600
180	20240809	22100	22100	22700	21500	144683	3214669650	00	0.00	N	2	650
181	20240808	21450	21400	22700	21150	162769	3587009950	00	0.00	N	5	-450
182	20240807	21900	21000	22500	20800	168544	3682075100	00	0.00	N	2	700
183	20240806	21200	20400	21900	20050	189750	4027656800	00	0.00	N	2	1100
184	20240805	20100	23800	23850	19680	248953	5407749150	00	0.00	N	5	-3700
185	20240802	23800	24850	25300	23600	216339	5229313900	00	0.00	N	5	-2100
186	20240801	25900	25800	28200	25700	846832	22633518700	00	0.00	N	2	750
187	20240731	25150	25850	26000	24750	200909	5066250650	00	0.00	N	5	-700
188	20240730	25850	27800	28000	25750	298610	7867063400	00	0.00	N	5	-1950
189	20240729	27800	28500	28900	27750	208413	5873461950	00	0.00	N	5	-150
190	20240726	27950	27400	29150	27300	274051	7732238550	00	0.00	N	2	950
191	20240725	27000	28150	28900	27000	296365	8238824400	00	0.00	N	5	-2100
192	20240724	29100	30700	31500	29100	462060	14001248950	00	0.00	N	5	-1650
193	20240723	30750	29600	31400	29500	1169690	35779294150	00	0.00	N	2	1550
194	20240722	29200	29050	31700	28700	889838	26721478750	00	0.00	N	2	400
195	20240719	28800	29700	31150	28550	590464	17455197600	00	0.00	N	5	-1550
196	20240718	30350	28500	31950	27500	957845	28640734250	00	0.00	N	2	1250
197	20240717	29100	31350	31650	29050	401682	12086211300	00	0.00	N	5	-1950
198	20240716	31050	33100	33200	30150	597983	18702409150	00	0.00	N	5	-2300
199	20240715	33350	36050	37500	32700	935634	32045559350	00	0.00	N	5	-5550
200	20240712	38900	40800	41300	38550	311112	12332064400	00	0.00	N	5	-2500
201	20240711	41400	43450	44150	41400	402481	17188853700	00	0.00	N	5	-1800
202	20240710	43200	41950	47950	41800	2006308	91111556150	00	0.00	N	2	1250
203	20240709	41950	41300	42800	41300	260125	10931467350	00	0.00	N	2	650
204	20240708	41300	41400	42550	40650	188179	7853874850	00	0.00	N	5	-450
205	20240705	41750	43350	44400	41500	328990	13960017450	00	0.00	N	5	-1600
206	20240704	43350	45550	45600	42700	395677	17349371000	00	0.00	N	5	-2300
207	20240703	45650	42950	47150	42500	1476788	66793764150	00	0.00	N	2	3600
208	20240702	42050	45500	46000	42000	664688	29143105000	00	0.00	N	5	-4800
209	20240701	46850	50400	51700	46850	579038	28203142650	00	0.00	N	5	-2950
210	20240628	49800	53000	54400	49750	812012	42084472150	00	0.00	N	5	-4300
211	20240627	54100	52200	56800	51000	2626540	141678086400	00	0.00	N	2	500
212	20240626	53600	52500	54000	49650	1675736	87169932800	00	0.00	N	2	2800
213	20240625	50800	51600	54600	48450	2597840	134393884500	00	0.00	N	2	1050
214	20240624	49750	46600	55600	46500	6014843	308018652000	00	0.00	N	2	2750
215	20240621	47000	40600	52300	40250	9212623	437520356550	00	0.00	N	2	6700
216	20240620	40300	44200	44200	40150	949911	39892295900	00	0.00	N	5	-3950
217	20240619	44250	45400	49250	43800	2802788	132396070300	00	0.00	N	5	-2150
218	20240618	46400	43650	53700	42000	9246909	438405820950	00	0.00	N	2	3900
219	20240617	42500	46600	49300	40500	3733332	161417189100	00	0.00	N	5	-7000
220	20240614	49500	60600	82200	47050	22875966	1566198256750	00	0.00	N	2	9500