KissMeData/452200/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250307	4225	4305	4350	4200	83607	357646754	00	0.00	N	5	-65
3	20250306	4290	4400	4470	4290	144710	628199711	00	0.00	N	5	-110
4	20250305	4400	4405	4510	4345	142381	627343500	00	0.00	N	5	-10
5	20250304	4410	4705	4705	4310	385205	1708232813	00	0.00	N	5	-290
6	20250228	4700	4655	5220	4585	2307337	11440646715	00	0.00	N	2	90
7	20250227	4610	4780	4785	4600	114428	533516615	00	0.00	N	5	-170
8	20250226	4780	4560	4865	4525	174298	825572020	00	0.00	N	2	175
9	20250225	4605	4720	4735	4565	113850	526618620	00	0.00	N	5	-145
10	20250224	4750	4460	4890	4395	337830	1598833645	00	0.00	N	2	235
11	20250221	4515	4550	4640	4455	81960	372714725	00	0.00	N	2	25
12	20250220	4490	4615	4695	4490	105781	484880435	00	0.00	N	5	-155
13	20250219	4645	4495	4680	4365	200965	916381120	00	0.00	N	2	230
14	20250218	4415	4385	4455	4350	58887	258688905	00	0.00	N	2	5
15	20250217	4410	4325	4460	4280	85463	377177230	00	0.00	N	2	90
16	20250214	4320	4325	4450	4250	70111	304269325	00	0.00	N	5	-5
17	20250213	4325	4300	4410	4300	69790	303637290	00	0.00	N	2	25
18	20250212	4300	4370	4405	4295	73453	318165985	00	0.00	N	5	-105
19	20250211	4405	4440	4450	4350	101011	444284855	00	0.00	N	5	-35
20	20250210	4440	4370	4505	4210	135819	593376340	00	0.00	N	2	70
21	20250207	4370	4405	4440	4305	59984	262885495	00	0.00	N	5	-35
22	20250206	4405	4445	4490	4400	40019	176837080	00	0.00	N	5	-40
23	20250205	4445	4330	4450	4325	63974	281446070	00	0.00	N	2	105
24	20250204	4340	4195	4375	4195	84571	364964030	00	0.00	N	2	135
25	20250203	4205	4320	4480	4135	175230	738797905	00	0.00	N	5	-250
26	20250131	4455	4570	4600	4410	98451	439444950	00	0.00	N	5	-115
27	20250124	4570	4505	4615	4430	109436	494441795	00	0.00	N	2	110
28	20250123	4460	4680	4730	4450	181639	818112235	00	0.00	N	5	-245
29	20250122	4705	4680	4750	4635	89198	418494375	00	0.00	N	3	0
30	20250121	4705	4775	4845	4655	116466	549673200	00	0.00	N	5	-95
31	20250120	4800	4720	4875	4685	120033	573859470	00	0.00	N	2	85
32	20250117	4715	4790	4795	4640	97415	459202440	00	0.00	N	5	-75
33	20250116	4790	4770	4905	4750	52442	253929935	00	0.00	N	2	40
34	20250115	4750	4830	4900	4735	61423	293976055	00	0.00	N	5	-90
35	20250114	4840	4700	5060	4700	142081	687883770	00	0.00	N	2	100
36	20250113	4740	4980	4980	4740	80647	387057810	00	0.00	N	5	-165
37	20250110	4905	4990	4990	4840	74312	362833270	00	0.00	N	5	-5
38	20250109	4910	5020	5020	4790	85652	415074050	00	0.00	N	5	-10
39	20250108	4920	4850	4950	4810	82970	405550040	00	0.00	N	2	70
40	20250107	4850	4990	5050	4850	81870	405490820	00	0.00	N	5	-140
41	20250106	4990	4905	5030	4900	81683	407251305	00	0.00	N	2	90
42	20250103	4900	4760	4950	4750	120798	589143600	00	0.00	N	2	140
43	20250102	4760	4700	4780	4675	49789	236027570	00	0.00	N	5	-30
44	20241230	4790	4630	4820	4605	86999	412569375	00	0.00	N	2	105
45	20241227	4685	4700	4820	4630	78917	371195770	02	0.00	N	5	-70
46	20241226	4755	4865	5190	4640	338521	1650258340	00	0.00	N	5	-105
47	20241224	4860	5020	5500	4840	635724	3308963655	00	0.00	N	5	-210
48	20241223	5070	4870	5220	4870	115017	584535035	00	0.00	N	2	200
49	20241220	4870	5100	5150	4855	68230	336834360	00	0.00	N	5	-230
50	20241219	5100	4950	5150	4925	78373	393622055	00	0.00	N	2	20
51	20241218	5080	5100	5130	4940	84488	425826335	00	0.00	N	2	10
52	20241217	5070	4875	5070	4780	119266	589297255	00	0.00	N	2	195
53	20241216	4875	4760	4905	4760	59934	291738860	00	0.00	N	2	130
54	20241213	4745	4670	4790	4670	53479	253302025	00	0.00	N	2	20
55	20241212	4725	4815	4900	4625	103043	485706150	00	0.00	N	5	-90
56	20241211	4815	4460	4825	4460	134796	638001440	00	0.00	N	2	280
57	20241210	4535	4130	4595	4130	160978	712589330	00	0.00	N	2	370
58	20241209	4165	4610	4610	4160	277013	1191576190	00	0.00	N	5	-445
59	20241206	4610	4770	4900	4440	161682	748961325	00	0.00	N	5	-195
60	20241205	4805	4940	4955	4800	117677	570853460	00	0.00	N	5	-135
61	20241204	4940	4975	5100	4820	170866	838516305	00	0.00	N	5	-210
62	20241203	5150	4850	5150	4850	156214	789765330	00	0.00	N	2	265
63	20241202	4885	4985	5070	4885	145073	714061530	00	0.00	N	5	-95
64	20241129	4980	5150	5220	4940	193076	963884800	00	0.00	N	5	-170
65	20241128	5150	5110	5220	4965	199789	1012918585	00	0.00	N	2	40
66	20241127	5110	5310	5350	5090	152342	784153880	00	0.00	N	5	-200
67	20241126	5310	5320	5440	5280	75392	402370580	00	0.00	N	5	-50
68	20241125	5360	5230	5420	5230	153163	820525700	00	0.00	N	2	170
69	20241122	5190	5120	5280	5100	166361	865054070	00	0.00	N	2	70
70	20241121	5120	5230	5280	5120	157467	813611260	00	0.00	N	5	-110
71	20241120	5230	5210	5650	5090	757604	4091231470	00	0.00	N	2	50
72	20241119	5180	5140	5230	5110	153214	790464660	00	0.00	N	3	0
73	20241118	5180	5130	5340	5130	170179	891882810	00	0.00	N	5	-60
74	20241115	5240	5230	5330	5020	198178	1022519450	00	0.00	N	5	-60
75	20241114	5300	5330	5570	5300	144381	782571490	00	0.00	N	5	-40
76	20241113	5340	5580	5820	5240	246622	1339362990	00	0.00	N	5	-240
77	20241112	5580	5900	5950	5580	338938	1929519620	00	0.00	N	5	-380
78	20241111	5960	6140	6760	5960	2024794	12953061380	00	0.00	N	5	-20
79	20241108	5980	5970	6140	5920	127406	765279300	00	0.00	N	2	60
80	20241107	5920	6130	6200	5850	155020	924374650	00	0.00	N	5	-190
81	20241106	6110	6250	6370	6100	144278	900297950	00	0.00	N	5	-130
82	20241105	6240	6180	6410	6180	111341	702394880	00	0.00	N	2	70
83	20241104	6170	6040	6240	6020	120812	745762630	00	0.00	N	2	130
84	20241101	6040	6040	6180	6000	124454	753120380	00	0.00	N	5	-110
85	20241031	6150	6240	6600	6090	258733	1606995840	00	0.00	N	5	-160
86	20241030	6310	6490	6600	6300	195450	1254683920	00	0.00	N	5	-240
87	20241029	6550	6630	6680	6200	129616	839412840	00	0.00	N	5	-80
88	20241028	6630	6440	6660	6440	99469	656093900	00	0.00	N	2	130
89	20241025	6500	6720	6760	6500	153831	1008976610	00	0.00	N	5	-150
90	20241024	6650	6800	6880	6650	180562	1210132160	00	0.00	N	5	-160
91	20241023	6810	6760	6940	6760	177882	1216801500	00	0.00	N	3	0
92	20241022	6810	7150	7150	6800	436914	3029247260	00	0.00	N	5	-400
93	20241021	7210	7290	7290	7100	273435	1962678150	00	0.00	N	5	-110
94	20241018	7320	7660	7910	7320	1508368	11575548800	00	0.00	N	2	10
95	20241017	7310	7400	7510	7280	592973	4540858110	00	0.00	N	5	-100
96	20241016	7410	7560	7950	7370	1162055	8946853230	00	0.00	N	5	-70
97	20241015	7480	7430	7580	7310	250017	1849712490	00	0.00	N	2	80
98	20241014	7400	7450	7550	7300	222729	1647168750	00	0.00	N	5	-50
99	20241011	7450	7830	7970	7450	515155	3983423360	00	0.00	N	5	-250
100	20241010	7700	8000	8130	7700	1231641	9748321090	00	0.00	N	5	-110
101	20241008	7810	7860	8020	7600	665000	5230539830	00	0.00	N	5	-50
102	20241007	7860	7500	8180	7350	3638046	28983448760	00	0.00	N	2	590
103	20241004	7270	7360	7480	7220	233919	1707663800	00	0.00	N	5	-220
104	20241002	7490	7120	7780	7080	663251	4938845010	00	0.00	N	2	220
105	20240930	7270	7750	7900	7270	426552	3188460180	00	0.00	N	5	-350
106	20240927	7620	7830	7830	7610	366632	2816879370	00	0.00	N	5	-240
107	20240926	7860	7800	7860	7650	840531	6532586290	00	0.00	N	2	40
108	20240925	7820	7400	7950	7270	3191552	24666625080	00	0.00	N	2	640
109	20240924	7180	7100	7260	7090	245713	1764101350	00	0.00	N	2	90
110	20240923	7090	7060	7200	7030	245842	1750028610	00	0.00	N	2	20
111	20240920	7070	7200	7260	7070	372084	2652656700	00	0.00	N	5	-90
112	20240919	7160	7530	7540	7070	425793	3082887890	00	0.00	N	5	-310
113	20240913	7470	7530	7890	7270	1216227	9151225120	00	0.00	N	5	-50
114	20240912	7520	7100	7600	7080	947842	7053658880	00	0.00	N	2	420
115	20240911	7100	7010	7180	7000	530183	3751525190	00	0.00	N	2	40
116	20240910	7060	7450	7750	7040	957284	7038035420	00	0.00	N	5	-280
117	20240909	7340	7610	7610	7110	1063715	7831786620	00	0.00	N	5	-410
118	20240906	7750	8900	9230	7630	13244589	114341495680	00	0.00	N	2	50
119	20240905	7700	7400	7760	7030	1120418	8665804680	00	0.00	N	2	330
120	20240904	7370	7430	7670	7250	560839	4184177950	00	0.00	N	5	-480
121	20240903	7850	8110	8300	7850	550683	4414347100	00	0.00	N	5	-150
122	20240902	8000	8640	8750	8000	1080552	8868020370	00	0.00	N	5	-790
123	20240830	8790	8690	8980	8560	799168	6975701370	00	0.00	N	2	80
124	20240829	8710	8950	9120	8690	1927121	17142567730	00	0.00	N	5	-20
125	20240828	8730	9200	9330	8590	1761438	15527213540	00	0.00	N	5	-380
126	20240827	9110	9670	10070	8800	2508188	24227265760	00	0.00	N	5	-610
127	20240826	9720	9800	10430	9700	6757902	67902597070	00	0.00	N	2	20
128	20240823	9700	9250	10120	9250	9946247	97869665650	00	0.00	N	2	540
129	20240822	9160	9620	9800	9100	2022422	19019329550	00	0.00	N	5	-640
130	20240821	9800	9200	10110	9010	11513187	112366419140	00	0.00	N	2	420
131	20240820	9380	8910	9940	8880	10198380	96584969200	00	0.00	N	2	180
132	20240819	9200	9320	9500	8520	2912486	26574999050	00	0.00	N	2	300
133	20240816	8900	8920	9360	8850	2973428	27012040550	00	0.00	N	5	-10
134	20240814	8910	8900	9800	8780	6734466	62876324820	00	0.00	N	5	-80
135	20240813	8990	9740	10250	8620	14681218	140671945140	00	0.00	N	5	-460
136	20240812	9450	7530	9600	7200	14976055	129746736460	00	0.00	N	2	2050
137	20240809	7400	6650	8020	6650	2701723	20300676810	00	0.00	N	2	840
138	20240808	6560	6280	6970	6280	287336	1923518390	00	0.00	N	2	80
139	20240807	6480	6360	6690	6360	132999	875496410	00	0.00	N	5	-50
140	20240806	6530	6220	6620	6220	138658	894040450	00	0.00	N	2	350
141	20240805	6180	6930	7000	5770	377993	2471258830	00	0.00	N	5	-1030
142	20240802	7210	7300	7360	7200	112479	813914550	00	0.00	N	5	-290
143	20240801	7500	7250	8100	7250	499206	3848981920	00	0.00	N	2	250
144	20240731	7250	7370	7400	7130	91612	662928540	00	0.00	N	5	-140
145	20240730	7390	7570	7700	7390	91732	689998700	00	0.00	N	5	-180
146	20240729	7570	7280	7680	7220	162167	1222078110	00	0.00	N	2	350
147	20240726	7220	7280	7370	7200	96355	699532170	00	0.00	N	5	-20
148	20240725	7240	7300	7450	7080	214356	1543692380	00	0.00	N	5	-270
149	20240724	7510	7570	7670	7510	124538	943851670	00	0.00	N	5	-100
150	20240723	7610	7850	7940	7550	230674	1773800930	00	0.00	N	5	-220
151	20240722	7830	8160	8170	7800	187622	1491977460	00	0.00	N	5	-320
152	20240719	8150	8050	8250	8020	195846	1585853930	00	0.00	N	2	40
153	20240718	8110	8430	8450	8000	446331	3623998170	00	0.00	N	5	-390
154	20240717	8500	8730	8840	8490	323223	2788366230	00	0.00	N	5	-20
155	20240716	8520	8760	8810	8510	370675	3181360190	00	0.00	N	5	-290
156	20240715	8810	8980	9040	8750	337139	2969575320	00	0.00	N	5	-170
157	20240712	8980	9350	9490	8980	734868	6760432370	00	0.00	N	5	-600
158	20240711	9580	9290	9840	9150	2582815	24692554750	00	0.00	N	2	290
159	20240710	9290	8980	9860	8970	5311797	50481873740	00	0.00	N	2	440
160	20240709	8850	9000	9280	8850	568524	5142985650	00	0.00	N	5	-100
161	20240708	8950	8780	9050	8770	587235	5227510320	00	0.00	N	2	50
162	20240705	8900	8490	9420	8450	3021847	27316496480	00	0.00	N	2	490
163	20240704	8410	8560	8630	8410	217632	1849593650	00	0.00	N	5	-110
164	20240703	8520	8540	9040	8480	519792	4534702360	00	0.00	N	5	-10
165	20240702	8530	8820	8830	8490	296096	2552530030	00	0.00	N	5	-260
166	20240701	8790	8700	8850	8510	266310	2312741950	00	0.00	N	2	140
167	20240628	8650	8960	9010	8650	479241	4182551400	00	0.00	N	5	-360
168	20240627	9010	9100	9400	8960	665554	6091326360	00	0.00	N	2	30
169	20240626	8980	8990	9190	8900	424118	3826214600	00	0.00	N	2	10
170	20240625	8970	8790	9440	8780	1118968	10280036010	00	0.00	N	2	170
171	20240624	8800	9220	9270	8780	616213	5532801270	00	0.00	N	5	-420
172	20240621	9220	9520	9790	9200	872666	8245977660	00	0.00	N	5	-90
173	20240620	9310	9560	9880	9300	1260186	12142755410	00	0.00	N	5	-150
174	20240619	9460	9940	10040	9320	1460025	14091692480	00	0.00	N	5	-610
175	20240618	10070	9960	10350	9810	3255884	32803148080	00	0.00	N	2	80
176	20240617	9990	10220	10430	9800	2607543	26255949870	00	0.00	N	5	-600
177	20240614	10590	9490	11130	9310	27098176	283847617300	00	0.00	N	2	1750
178	20240613	8840	8850	9160	8750	585189	5216339470	00	0.00	N	2	90
179	20240612	8750	8690	9550	8620	1820083	16646264040	00	0.00	N	2	90
180	20240611	8660	8620	9050	8540	645022	5672921550	00	0.00	N	2	140
181	20240610	8520	8470	8630	8410	210177	1790484940	00	0.00	N	2	60
182	20240607	8460	8460	8660	8390	259047	2199039410	00	0.00	N	5	-50
183	20240605	8510	8350	9180	8350	895977	7805799950	00	0.00	N	2	60
184	20240604	8450	8580	8670	8390	357756	3027764690	00	0.00	N	5	-120
185	20240603	8570	9050	9100	8540	841333	7280119170	00	0.00	N	5	-480
186	20240531	9050	9240	9470	9050	371338	3409917900	00	0.00	N	5	-320
187	20240530	9370	8930	9800	8930	1183258	11116605910	00	0.00	N	2	280
188	20240529	9090	8940	9430	8850	542610	4937163980	00	0.00	N	2	90
189	20240528	9000	9230	9330	8970	341830	3111016040	00	0.00	N	5	-230
190	20240527	9230	9180	10000	8770	1459789	13572542870	00	0.00	N	2	70
191	20240524	9160	9580	9600	9150	535163	4965597480	00	0.00	N	5	-460
192	20240523	9620	9970	10000	9610	528463	5128070540	00	0.00	N	5	-350
193	20240522	9970	10180	10250	9950	511186	5133444700	00	0.00	N	5	-150
194	20240521	10120	10090	10380	10060	519920	5279198780	00	0.00	N	5	-20
195	20240520	10140	10530	10580	10090	710179	7247091020	00	0.00	N	5	-380
196	20240517	10520	10860	10930	10500	1140268	12130843860	00	0.00	N	5	-600
197	20240516	11120	12130	12500	11100	5688075	67643644020	00	0.00	N	5	-30
198	20240514	11150	10410	12070	10320	11096615	126431360380	00	0.00	N	2	780
199	20240513	10370	10080	11270	10080	5029025	53791388480	00	0.00	N	2	220
200	20240510	10150	10600	10820	10140	1537923	15934663810	00	0.00	N	5	-490
201	20240509	10640	11130	11400	10640	2211540	24298410650	00	0.00	N	5	-680
202	20240508	11320	11290	11560	10730	4253776	47592568500	00	0.00	N	2	40
203	20240507	11280	12140	12200	11130	4980311	57486188300	00	0.00	N	5	-1600
204	20240503	12880	14900	16000	12350	29116370	404984481240	00	0.00	N	2	2380