KissMeData/460930/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250211	19500	18530	21200	18300	4727998	95002729300	00	0.00	N	2	970
3	20250210	18530	19370	19370	18530	572054	10839703410	00	0.00	N	5	-620
4	20250207	19150	18550	19550	18200	1174340	22434220850	00	0.00	N	2	600
5	20250206	18550	18860	19090	18530	684885	12890885620	00	0.00	N	5	-280
6	20250205	18830	18560	19020	18100	672963	12467801020	00	0.00	N	2	80
7	20250204	18750	18250	18950	18090	892550	16502714850	00	0.00	N	2	670
8	20250203	18080	18570	19100	18000	681013	12612978810	00	0.00	N	5	-860
9	20250131	18940	19360	19620	18730	759509	14535486340	00	0.00	N	5	-690
10	20250124	19630	20100	20150	19210	1080092	21174759740	00	0.00	N	2	50
11	20250123	19580	20150	20250	19380	1068864	21013245920	00	0.00	N	5	-570
12	20250122	20150	20750	20850	20000	1196511	24383917990	00	0.00	N	5	-500
13	20250121	20650	20150	21300	19960	2750952	56767710200	00	0.00	N	2	550
14	20250120	20100	20650	22350	19820	7974403	168407600650	00	0.00	N	2	1290
15	20250117	18810	18660	19300	18510	2034230	38974101190	00	0.00	N	5	-90
16	20250116	18900	18860	18900	18200	1255764	23309653890	00	0.00	N	2	410
17	20250115	18490	18670	19430	18400	3884488	73461929050	00	0.00	N	3	0
18	20250114	18490	16940	20250	16850	17955440	341744009400	00	0.00	N	2	1530
19	20250113	16960	18020	18020	16960	2785962	48440293040	00	0.00	N	5	-840
20	20250110	17800	14560	18450	14420	21280012	370660711960	00	0.00	N	2	3280
21	20250109	14520	14700	14700	14150	328253	4729070890	00	0.00	N	3	0
22	20250108	14520	14630	14640	14220	631843	9120884630	00	0.00	N	2	110
23	20250107	14410	13850	14980	13760	1872613	27099686130	00	0.00	N	2	750
24	20250106	13660	13460	13670	13370	170214	2306363100	00	0.00	N	2	100
25	20250103	13560	13720	13920	13500	237531	3234268910	00	0.00	N	5	-140
26	20250102	13700	13300	13820	12880	298710	4042641210	00	0.00	N	2	270
27	20241230	13430	13490	13570	13250	169989	2276956280	00	0.00	N	3	0
28	20241227	13430	14080	14080	13220	413371	5619120550	02	0.00	N	5	-550
29	20241226	13980	14050	14660	13700	1164584	16453877020	00	0.00	N	2	350
30	20241224	13630	13760	13940	13360	292295	3964442460	00	0.00	N	5	-60
31	20241223	13690	13930	14200	13610	774745	10755183610	00	0.00	N	2	230
32	20241220	13460	13180	14920	12840	3596835	50670230300	00	0.00	N	2	400
33	20241219	13060	12320	13190	12260	366688	4723235110	00	0.00	N	2	360
34	20241218	12700	12600	13170	12520	241524	3097528810	00	0.00	N	2	40
35	20241217	12660	12860	12930	12650	156861	2005776340	00	0.00	N	5	-200
36	20241216	12860	12820	12950	12590	182519	2324831100	00	0.00	N	2	60
37	20241213	12800	12420	12850	12170	214218	2678042510	00	0.00	N	2	380
38	20241212	12420	12610	12640	12120	198214	2446688910	00	0.00	N	5	-120
39	20241211	12540	12080	12550	11750	264062	3273408380	00	0.00	N	2	460
40	20241210	12080	11190	12210	11190	326692	3872189650	00	0.00	N	2	1030
41	20241209	11050	11770	11880	11000	363192	4116404790	00	0.00	N	5	-1110
42	20241206	12160	12590	12640	11560	415372	4992408250	00	0.00	N	5	-510
43	20241205	12670	12900	13040	12360	271911	3434236750	00	0.00	N	5	-330
44	20241204	13000	13170	13480	12780	516062	6728580430	00	0.00	N	5	-710
45	20241203	13710	13210	13810	13200	309442	4191687370	00	0.00	N	2	380
46	20241202	13330	14370	14640	13260	499515	6863193430	00	0.00	N	5	-980
47	20241129	14310	14630	14840	14220	343664	4946648740	00	0.00	N	5	-320
48	20241128	14630	14310	15890	14140	2332620	35636992030	00	0.00	N	2	190
49	20241127	14440	15040	15500	14330	678688	10188180240	00	0.00	N	5	-750
50	20241126	15190	15140	15190	14730	404804	6054029750	00	0.00	N	2	50
51	20241125	15140	14450	15140	14440	604728	8951161580	00	0.00	N	2	690
52	20241122	14450	13940	14500	13800	373189	5336405790	00	0.00	N	2	480
53	20241121	13970	14700	14710	13830	426922	6058204660	00	0.00	N	5	-680
54	20241120	14650	14650	14780	14140	454388	6586036790	00	0.00	N	5	-200
55	20241119	14850	14900	14980	14310	594142	8730357720	00	0.00	N	2	250
56	20241118	14600	14080	14760	14070	640857	9291465510	00	0.00	N	2	400
57	20241115	14200	13810	14370	13500	851630	11859304940	00	0.00	N	5	-700
58	20241114	14900	14340	14950	13930	1325501	19289388110	00	0.00	N	2	450
59	20241113	14450	16000	16200	14300	1445425	21885503880	00	0.00	N	5	-2140
60	20241112	16590	16110	16700	15650	3258226	52951735480	00	0.00	N	2	10
61	20241111	16580	15510	17770	15330	11998877	200575651070	00	0.00	N	2	1970
62	20241108	14610	15310	15700	14270	10252610	153498654870	00	0.00	N	2	1220
63	20241107	13390	10360	13390	10280	5053687	65454977130	00	0.00	N	1	3090
64	20241106	10300	10180	10310	10000	66953	681342440	00	0.00	N	2	120
65	20241105	10180	10110	10400	10090	70393	722544600	00	0.00	N	2	70
66	20241104	10110	9810	10190	9810	64024	645214410	00	0.00	N	2	250
67	20241101	9860	9980	9980	9710	58121	569322920	00	0.00	N	5	-100
68	20241031	9960	9930	9990	9580	89128	871518850	00	0.00	N	2	20
69	20241030	9940	9990	10120	9890	54434	541771690	00	0.00	N	5	-150
70	20241029	10090	9920	10120	9850	68913	685894450	00	0.00	N	2	190
71	20241028	9900	9780	9920	9750	77522	764181120	00	0.00	N	2	60
72	20241025	9840	9990	10110	9800	81732	809550530	00	0.00	N	5	-170
73	20241024	10010	10090	10090	9880	109174	1086074240	00	0.00	N	5	-140
74	20241023	10150	10050	10250	9960	99512	1001937510	00	0.00	N	2	110
75	20241022	10040	10320	10420	10010	89371	903070630	00	0.00	N	5	-280
76	20241021	10320	10340	10540	10210	70533	731310780	00	0.00	N	2	80
77	20241018	10240	10690	10770	10180	143574	1487211020	00	0.00	N	5	-450
78	20241017	10690	10570	10700	10460	57481	608377010	00	0.00	N	2	130
79	20241016	10560	10700	10940	10540	61085	648620770	00	0.00	N	5	-240
80	20241015	10800	10750	11020	10510	62110	673275540	00	0.00	N	2	70
81	20241014	10730	10650	10750	10450	78108	827192750	00	0.00	N	2	190
82	20241011	10540	10870	10910	10520	75303	806657030	00	0.00	N	5	-330
83	20241010	10870	11150	11150	10870	35563	389359860	00	0.00	N	5	-30
84	20241008	10900	10890	11080	10850	59195	645202630	00	0.00	N	5	-120
85	20241007	11020	10930	11070	10770	52084	568653760	00	0.00	N	2	90
86	20241004	10930	11160	11160	10880	26123	286660790	00	0.00	N	2	70
87	20241002	10860	10650	11070	10560	46435	505270130	00	0.00	N	5	-280
88	20240930	11140	11260	11380	11100	49297	551445370	00	0.00	N	5	-170
89	20240927	11310	11510	11510	11290	54731	622258910	00	0.00	N	5	-180
90	20240926	11490	11400	11490	11240	67033	762370580	00	0.00	N	2	190
91	20240925	11300	11300	11480	11200	98753	1122970140	00	0.00	N	3	0
92	20240924	11300	11130	11300	11000	73144	816385830	00	0.00	N	2	180
93	20240923	11120	11070	11190	10880	51840	574645180	00	0.00	N	2	60
94	20240920	11060	11100	11400	11000	79615	887904870	00	0.00	N	2	10
95	20240919	11050	11050	11280	10850	64722	714795230	00	0.00	N	2	60
96	20240913	10990	11100	11280	10940	79047	876635180	00	0.00	N	3	0
97	20240912	10990	10500	10990	10500	116604	1257884760	00	0.00	N	2	580
98	20240911	10410	10680	10870	10300	110933	1167405510	00	0.00	N	5	-160
99	20240910	10570	10780	10990	10530	151461	1630808950	00	0.00	N	5	-100
100	20240909	10670	10290	11840	10270	568274	6228452350	00	0.00	N	5	-110
101	20240906	10780	11100	11180	10780	109957	1198741230	00	0.00	N	5	-400
102	20240905	11180	11570	11660	11140	95829	1087333170	00	0.00	N	5	-390
103	20240904	11570	11700	11890	11560	100114	1165367640	00	0.00	N	5	-530
104	20240903	12100	12140	12260	12090	45971	558259490	00	0.00	N	5	-40
105	20240902	12140	12240	12310	11970	69836	840952080	00	0.00	N	5	-100
106	20240830	12240	11880	12280	11880	90927	1103297960	00	0.00	N	2	360
107	20240829	11880	12200	12200	11880	89893	1074314270	00	0.00	N	5	-270
108	20240828	12150	12540	12650	12140	103872	1272811330	00	0.00	N	5	-260
109	20240827	12410	12220	12460	12220	77612	959851330	00	0.00	N	2	50
110	20240826	12360	12630	12720	12340	100050	1244345180	00	0.00	N	5	-290
111	20240823	12650	12740	12740	12520	78607	992276250	00	0.00	N	5	-160
112	20240822	12810	13280	13290	12750	148479	1919428240	00	0.00	N	5	-390
113	20240821	13200	13430	13430	13060	78097	1029051000	00	0.00	N	5	-230
114	20240820	13430	13360	13550	13260	79652	1065062150	00	0.00	N	2	180
115	20240819	13250	13710	13800	13250	142709	1920733810	00	0.00	N	5	-470
116	20240816	13720	13690	13820	13490	202112	2754735600	00	0.00	N	2	120
117	20240814	13600	13350	13630	13260	111155	1493875200	00	0.00	N	2	400
118	20240813	13200	13560	13570	13100	92774	1224997080	00	0.00	N	5	-260
119	20240812	13460	13420	13490	13300	94277	1263922390	00	0.00	N	2	150
120	20240809	13310	13380	13620	13180	146550	1957501640	00	0.00	N	2	130
121	20240808	13180	12810	13390	12810	122526	1619028380	00	0.00	N	2	130
122	20240807	13050	12610	13200	12610	137899	1796306630	00	0.00	N	2	440
123	20240806	12610	12050	12800	11950	236836	2959942550	00	0.00	N	2	860
124	20240805	11750	13900	13940	11080	541218	6920918920	00	0.00	N	5	-2690
125	20240802	14440	15080	15160	14410	303461	4459898080	00	0.00	N	5	-900
126	20240801	15340	15170	15420	15130	151063	2308643810	00	0.00	N	2	130
127	20240731	15210	15300	15600	15010	281453	4305092800	00	0.00	N	5	-10
128	20240730	15220	15970	16020	15150	465884	7236284460	00	0.00	N	5	-820
129	20240729	16040	15630	16220	15360	675173	10784895630	00	0.00	N	2	390
130	20240726	15650	14890	16090	14500	1094482	17057122560	00	0.00	N	2	710
131	20240725	14940	15270	15440	14930	228262	3440363360	00	0.00	N	5	-600
132	20240724	15540	15580	15730	15260	335398	5204262750	00	0.00	N	2	40
133	20240723	15500	15130	15550	14950	359257	5480926170	00	0.00	N	2	460
134	20240722	15040	14800	15540	14800	329138	4982659530	00	0.00	N	2	240
135	20240719	14800	15540	15550	14750	392893	5891227880	00	0.00	N	5	-700
136	20240718	15500	15500	15950	15300	696581	10894153920	00	0.00	N	5	-320
137	20240717	15820	14870	16580	14760	3511368	55958546870	00	0.00	N	2	1170
138	20240716	14650	14390	14760	14340	202280	2943459370	00	0.00	N	2	270
139	20240715	14380	14410	14630	14290	207335	2993317250	00	0.00	N	5	-20
140	20240712	14400	14600	14620	14290	113322	1636246560	00	0.00	N	5	-170
141	20240711	14570	14890	14980	14560	131174	1929614520	00	0.00	N	5	-190
142	20240710	14760	14540	15040	14530	219367	3244435130	00	0.00	N	2	240
143	20240709	14520	15050	15080	14510	231942	3402040250	00	0.00	N	5	-430
144	20240708	14950	14720	15050	14720	124722	1854258110	00	0.00	N	2	230
145	20240705	14720	15400	15490	14690	310492	4677084560	00	0.00	N	5	-540
146	20240704	15260	15320	15520	15050	230857	3516308430	00	0.00	N	5	-80
147	20240703	15340	15930	16070	15230	425439	6571553130	00	0.00	N	5	-630
148	20240702	15970	15900	16170	15600	404380	6432619380	00	0.00	N	2	80
149	20240701	15890	15520	16290	15290	726820	11537987560	00	0.00	N	2	530
150	20240628	15360	15450	15940	15220	425306	6651443560	00	0.00	N	2	140
151	20240627	15220	15720	15880	15120	258914	3985459260	00	0.00	N	5	-430
152	20240626	15650	15260	15980	15000	512022	8016514220	00	0.00	N	2	380
153	20240625	15270	15770	16300	15140	1625923	25810186950	00	0.00	N	5	-100
154	20240624	15370	14800	16250	14730	2124818	33211360460	00	0.00	N	2	760
155	20240621	14610	14500	15320	14400	588229	8806984360	00	0.00	N	2	200
156	20240620	14410	14630	14890	14400	171344	2501958630	00	0.00	N	5	-180
157	20240619	14590	14200	14760	14070	345568	4989808370	00	0.00	N	2	430
158	20240618	14160	14350	14390	14070	149524	2120047040	00	0.00	N	5	-160
159	20240617	14320	14740	14750	14310	164067	2368327620	00	0.00	N	5	-330
160	20240614	14650	14630	15050	14570	246878	3658261120	00	0.00	N	2	30
161	20240613	14620	14810	14810	14600	129851	1899783300	00	0.00	N	3	0
162	20240612	14620	14660	14790	14610	96030	1407541490	00	0.00	N	5	-40
163	20240611	14660	14740	14880	14630	115366	1696552970	00	0.00	N	5	-30
164	20240610	14690	14750	14850	14600	137284	2015459950	00	0.00	N	5	-160
165	20240607	14850	14900	15000	14820	107549	1599565190	00	0.00	N	2	30
166	20240605	14820	14980	15040	14790	148499	2205251410	00	0.00	N	5	-140
167	20240604	14960	15200	15280	14940	199263	2992750160	00	0.00	N	5	-320
168	20240603	15280	14950	15450	14880	250222	3800873240	00	0.00	N	2	270
169	20240531	15010	15180	15280	14960	166578	2520380510	00	0.00	N	5	-150
170	20240530	15160	15200	15780	15110	250720	3827221190	00	0.00	N	2	20
171	20240529	15140	15500	16800	14940	1175140	18651079450	00	0.00	N	5	-130
172	20240528	15270	15310	15680	15250	217561	3349606920	00	0.00	N	2	30
173	20240527	15240	15290	15460	14870	308865	4652689380	00	0.00	N	5	-60
174	20240524	15300	15200	15420	15070	193091	2934988430	00	0.00	N	2	20
175	20240523	15280	15550	15550	15150	162771	2486675110	00	0.00	N	5	-140
176	20240522	15420	15520	15660	15390	121009	1872334920	00	0.00	N	5	-30
177	20240521	15450	15520	15770	15420	161407	2507095620	00	0.00	N	5	-70
178	20240520	15520	15860	15970	15410	201612	3132180500	00	0.00	N	5	-340
179	20240517	15860	16150	16150	15840	183177	2912352720	00	0.00	N	5	-230
180	20240516	16090	16420	16430	16080	415315	6750857840	00	0.00	N	5	-280
181	20240514	16370	16670	16670	16280	194017	3182909340	00	0.00	N	5	-130
182	20240513	16500	16050	16600	15830	598294	9779831890	00	0.00	N	2	580
183	20240510	15920	15950	16060	15860	174906	2785946620	00	0.00	N	2	40
184	20240509	15880	15960	16220	15840	257843	4126539910	00	0.00	N	2	40
185	20240508	15840	16600	16600	15800	606382	9681473280	00	0.00	N	5	-640
186	20240507	16480	16310	16650	16160	279139	4591051360	00	0.00	N	2	270
187	20240503	16210	16500	16550	16170	233313	3815680730	00	0.00	N	5	-160
188	20240502	16370	16700	16960	16350	333328	5533738690	00	0.00	N	5	-160
189	20240430	16530	16480	16720	16330	302557	5003160400	00	0.00	N	2	130
190	20240429	16400	16810	16890	16300	546580	8983774160	00	0.00	N	5	-280
191	20240426	16680	16950	17190	16510	1063339	17883759830	00	0.00	N	5	-730
192	20240425	17410	18000	18110	17400	539074	9561568030	00	0.00	N	5	-580
193	20240424	17990	18310	18910	17960	1117753	20633393820	00	0.00	N	5	-210
194	20240423	18200	18030	18850	17900	1270722	23479730010	00	0.00	N	2	170
195	20240422	18030	17410	18170	17300	1219918	21804590580	00	0.00	N	2	940
196	20240419	17090	17350	18120	16400	1099074	19102719990	00	0.00	N	5	-210
197	20240418	17300	16020	17900	16020	2616938	45540026520	00	0.00	N	2	1200
198	20240417	16100	15960	16500	15960	238545	3869203520	00	0.00	N	5	-30
199	20240416	16130	16200	17170	16130	414515	6833760180	00	0.00	N	5	-240
200	20240415	16370	16710	16710	16240	520966	8534925940	00	0.00	N	5	-710
201	20240412	17080	18170	18350	16670	1128607	19593172060	00	0.00	N	5	-1160
202	20240411	18240	18620	18940	18100	876926	16246018400	00	0.00	N	5	-200
203	20240409	18440	18550	19700	18340	3403768	64709098980	00	0.00	N	2	130
204	20240408	18310	18940	18950	18150	549214	10130549990	00	0.00	N	5	-140
205	20240405	18450	18050	18960	17840	1357131	25206853300	00	0.00	N	2	310
206	20240404	18140	18600	18790	18080	654038	11987816010	00	0.00	N	5	-380
207	20240403	18520	18200	19140	17900	2008523	37464214080	00	0.00	N	2	400
208	20240402	18120	18200	19320	17860	2479140	46274575670	00	0.00	N	5	-10
209	20240401	18130	17840	18340	17660	586583	10544352030	00	0.00	N	2	240
210	20240329	17890	18310	18630	17850	884776	16122507320	00	0.00	N	5	-280
211	20240328	18170	18710	19010	18150	1263262	23280880200	00	0.00	N	5	-880
212	20240327	19050	19790	20250	19050	2155472	41927881320	00	0.00	N	5	-1100
213	20240326	20150	18960	20700	18670	14077912	277922700270	00	0.00	N	2	2150
214	20240325	18000	18680	19170	17920	1383049	25719229190	00	0.00	N	5	-590
215	20240322	18590	18700	19300	18390	2089724	39405602980	00	0.00	N	2	200
216	20240321	18390	18630	19390	18110	2204457	41405239490	00	0.00	N	5	-60
217	20240320	18450	18000	19930	17990	6231643	119970490350	00	0.00	N	2	200
218	20240319	18250	18600	19170	17830	2109767	39002783160	00	0.00	N	5	-460
219	20240318	18710	18300	19340	18070	6182278	116252911420	00	0.00	N	2	330
220	20240315	18380	18770	21100	18140	19699732	387639904770	00	0.00	N	2	550
221	20240314	17830	14600	18700	14510	15508544	271946329800	00	0.00	N	2	3380
222	20240313	14450	14800	14850	14300	279335	4080995500	00	0.00	N	5	-350
223	20240312	14800	14530	14880	14340	281615	4134972830	00	0.00	N	2	290
224	20240311	14510	14340	15280	14030	605062	8876538080	00	0.00	N	2	170
225	20240308	14340	14870	14920	14240	303644	4412595520	00	0.00	N	5	-360
226	20240307	14700	15040	15040	14700	269322	3995703900	00	0.00	N	5	-340
227	20240306	15040	15150	15770	14940	433349	6624638380	00	0.00	N	5	-250
228	20240305	15290	14710	16300	14680	1861527	29064432500	00	0.00	N	2	580
229	20240304	14710	14850	15250	14680	353547	5257289210	00	0.00	N	5	-290
230	20240229	15000	15180	15250	14940	293787	4414409790	00	0.00	N	5	-330
231	20240228	15330	15210	15850	15210	473560	7297008920	00	0.00	N	2	130
232	20240227	15200	16010	16190	15180	729349	11352547460	00	0.00	N	5	-900
233	20240226	16100	15670	16430	15670	956721	15403227900	00	0.00	N	5	-900
234	20240223	17000	17660	17730	17000	737796	12706801990	00	0.00	N	5	-660
235	20240222	17660	17880	18250	17600	851118	15204025500	00	0.00	N	5	-210
236	20240221	17870	18460	19040	17860	1747830	32033643900	00	0.00	N	5	-490
237	20240220	18360	19010	19900	18300	2469535	47328599090	00	0.00	N	5	-530
238	20240219	18890	18010	20700	17850	7019348	137534780880	00	0.00	N	2	850
239	20240216	18040	17980	18570	17920	1051852	19087776220	00	0.00	N	5	-160
240	20240215	18200	19280	19350	18200	1622855	29993508280	00	0.00	N	5	-1010
241	20240214	19210	19590	20100	19070	1439113	27862555420	00	0.00	N	5	-780
242	20240213	19990	20800	22050	19340	4553377	94460986580	00	0.00	N	5	-10
243	20240208	20000	21000	22800	20000	4881954	104749443400	00	0.00	N	5	-1450
244	20240207	21450	20350	22250	19420	13304485	280686890470	00	0.00	N	2	1400
245	20240206	20050	19800	25150	19000	20500590	458102918990	00	0.00	N	5	-750
246	20240205	20800	16030	20800	16030	23622676	445562747580	00	0.00	N	1	4790
247	20240202	16010	16200	17150	15990	3741318	61581331230	00	0.00	N	5	-190
248	20240201	16200	16310	18000	13890	13384970	219308753560	00	0.00	N	5	-510
249	20240131	16710	18770	19000	16600	4672954	83440320300	00	0.00	N	5	-1000
250	20240130	17710	17450	22100	17380	17225580	334079240210	00	0.00	N	5	-2740
251	20240129	20450	25000	25050	20450	10892576	236524377500	00	0.00	N	4	-8750
252	20240126	29200	28950	29200	27000	4900303	141918118050	00	0.00	N	1	21900