KissMeData/308430/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250806	24150	24600	25050	23550	249808	6062809150	00	0.00	N	3	0
3	20250805	24150	27400	27600	23800	939029	23352546225	00	0.00	N	5	-3200
4	20250804	27350	28100	29350	26850	196174	5402374700	00	0.00	N	5	-550
5	20250801	27900	28600	28800	27200	254303	7074670600	00	0.00	N	5	-1050
6	20250731	28950	28000	29600	27900	194858	5656208600	00	0.00	N	2	1200
7	20250730	27750	28250	28500	27100	155110	4307964200	00	0.00	N	5	-250
8	20250729	28000	27600	29500	27050	230315	6578221125	00	0.00	N	2	300
9	20250728	27700	27600	28500	27250	168852	4697376675	00	0.00	N	5	-150
10	20250725	27850	28700	28950	27350	292243	8233265150	00	0.00	N	2	400
11	20250724	27450	25800	28250	25650	668713	18233350750	00	0.00	N	2	1950
12	20250723	25500	24400	26200	24300	346504	8800388600	00	0.00	N	2	1350
13	20250722	24150	24100	24900	24000	120487	2925393975	00	0.00	N	2	50
14	20250721	24100	25200	25550	23650	215431	5199777475	00	0.00	N	5	-1000
15	20250718	25100	26050	26450	24850	172604	4394003375	00	0.00	N	5	-900
16	20250717	26000	25500	26350	25000	232253	5991423300	00	0.00	N	2	800
17	20250716	25200	24350	25400	24150	141904	3526938575	00	0.00	N	2	550
18	20250715	24650	23750	25500	23050	275225	6764690350	00	0.00	N	2	1000
19	20250714	23650	23300	24250	23300	86991	2068462150	00	0.00	N	2	250
20	20250711	23400	23350	24050	22850	167559	3916076400	00	0.00	N	2	50
21	20250710	23350	24000	24250	22850	235510	5528119700	00	0.00	N	2	450
22	20250709	22900	23300	24100	22350	193980	4454157125	00	0.00	N	5	-550
23	20250708	23450	23200	23500	22550	131465	3035921375	00	0.00	N	2	450
24	20250707	23000	22650	23800	22250	183301	4193224825	00	0.00	N	5	-100
25	20250704	23100	24800	25100	22850	474429	11288865750	00	0.00	N	5	-2250
26	20250703	25350	22500	26200	22000	925328	22372122600	00	0.00	N	2	3100
27	20250702	22250	22950	23100	20800	467248	10376768275	00	0.00	N	2	500
28	20250701	21750	21000	22050	20350	430256	9176367050	00	0.00	N	2	950
29	20250630	20800	19310	20800	19100	178245	3582559920	00	0.00	N	2	1730
30	20250627	19070	19200	19600	18750	68364	1309192000	00	0.00	N	5	-70
31	20250626	19140	19170	19260	18500	141173	2656840670	00	0.00	N	3	0
32	20250625	19140	19400	19460	18780	134756	2576237590	00	0.00	N	5	-30
33	20250624	19170	20300	20550	19150	280645	5496598670	00	0.00	N	5	-1230
34	20250623	20400	19900	21100	19415	194827	3888625655	00	0.00	N	5	-50
35	20250620	20450	20800	22100	20300	265448	5614983575	00	0.00	N	5	-250
36	20250619	20700	21300	21450	20300	151359	3170061025	00	0.00	N	5	-350
37	20250618	21050	21050	21550	20650	130278	2758590250	00	0.00	N	5	-300
38	20250617	21350	22150	22200	20800	192154	4102606975	00	0.00	N	5	-450
39	20250616	21800	20600	21900	20400	249854	5318557925	00	0.00	N	2	1450
40	20250613	20350	20800	21100	19990	333832	6833923295	00	0.00	N	5	-50
41	20250612	20400	20350	20700	19850	96916	1965203590	00	0.00	N	5	-150
42	20250611	20550	20000	21450	19710	352592	7271461255	00	0.00	N	2	670
43	20250610	19880	19020	20500	18740	368772	7275235945	00	0.00	N	2	1630
44	20250609	18250	18620	18950	18090	106984	1975741595	00	0.00	N	2	30
45	20250605	18220	18330	18600	18000	109608	2006743660	00	0.00	N	5	-110
46	20250604	18330	17850	18480	17630	135650	2452951780	00	0.00	N	2	1070
47	20250602	17260	17780	17860	17140	84079	1470813670	00	0.00	N	5	-590
48	20250530	17850	17230	18590	16990	172531	3096613750	00	0.00	N	2	790
49	20250529	17060	17310	17580	17000	67853	1166813045	00	0.00	N	5	-320
50	20250528	17380	17500	17760	17280	73833	1292981780	00	0.00	N	5	-110
51	20250527	17490	16950	17560	16720	113675	1937323835	00	0.00	N	2	510
52	20250526	16980	17550	17990	16350	107325	1858562190	00	0.00	N	5	-670
53	20250523	17650	17980	18130	17500	65166	1157675380	00	0.00	N	5	-150
54	20250522	17800	18390	19200	17600	188020	3404995820	00	0.00	N	5	-620
55	20250521	18420	18480	18580	17700	92033	1685537395	00	0.00	N	2	10
56	20250520	18410	17420	18530	17200	207482	3734703750	00	0.00	N	2	1320
57	20250519	17090	17080	18000	16920	151835	2645848500	00	0.00	N	5	-510
58	20250516	17600	16990	17750	16570	195643	3417853825	00	0.00	N	2	650
59	20250515	16950	16000	17350	15830	300549	5046789770	00	0.00	N	2	1350
60	20250514	15600	15300	15630	14950	72283	1109547140	00	0.00	N	2	500
61	20250513	15100	14550	15370	14520	121710	1828233055	00	0.00	N	2	560
62	20250512	14540	15150	15170	14440	110956	1617027000	00	0.00	N	5	-630
63	20250509	15170	14600	15370	14420	153788	2284047790	00	0.00	N	2	500
64	20250508	14670	15100	16470	14570	455510	6867647740	00	0.00	N	5	-380
65	20250507	15050	15090	15360	14710	179333	2700335775	00	0.00	N	5	-260
66	20250502	15310	15560	15850	15110	110920	1710372540	00	0.00	N	5	-350
67	20250430	15660	16220	16300	15510	97512	1539548130	00	0.00	N	5	-590
68	20250429	16250	15950	16390	15900	92651	1493938105	00	0.00	N	2	300
69	20250428	15950	17660	17660	15820	334645	5446600335	00	0.00	N	5	-1500
70	20250425	17450	18550	18670	16990	187156	3329254730	00	0.00	N	5	-960
71	20250424	18410	18490	18810	18230	71155	1318105920	00	0.00	N	5	-80
72	20250423	18490	18790	18800	18310	65873	1218189185	00	0.00	N	5	-180
73	20250422	18670	18420	18690	18210	96544	1777678110	00	0.00	N	5	-100
74	20250421	18770	19200	19290	18630	106165	2009455935	00	0.00	N	5	-80
75	20250418	18850	18140	18920	17650	172299	3174599185	00	0.00	N	2	850
76	20250417	18000	18200	18450	17530	149422	2688710600	00	0.00	N	5	-220
77	20250416	18220	18880	19370	18170	167978	3147673215	00	0.00	N	5	-560
78	20250415	18780	18300	18860	17370	191177	3466088885	00	0.00	N	2	540
79	20250414	18240	18370	18490	17910	116470	2115585470	00	0.00	N	5	-130
80	20250411	18370	17490	18890	17490	231405	4212634595	00	0.00	N	2	330
81	20250410	18040	17790	18120	17200	128933	2294735725	00	0.00	N	2	1040
82	20250409	17000	17410	18060	16620	243986	4208175280	00	0.00	N	2	370
83	20250408	16630	17170	17290	16500	155641	2618991240	00	0.00	N	2	170
84	20250407	16460	17120	17250	16230	192113	3203374670	00	0.00	N	5	-1350
85	20250404	17810	18360	18790	17295	216063	3910661410	00	0.00	N	5	-490
86	20250403	18300	16930	18350	16800	154740	2775658665	00	0.00	N	2	970
87	20250402	17330	18210	18380	17280	185521	3256428635	00	0.00	N	5	-840
88	20250401	18170	18310	18760	18040	144029	2629870840	00	0.00	N	2	30
89	20250331	18140	18550	18940	17800	207629	3813986285	00	0.00	N	5	-1080
90	20250328	19220	20300	20300	18650	345302	6708134180	00	0.00	N	5	-1180
91	20250327	20400	20250	20675	19600	296152	5985617870	00	0.00	N	2	100
92	20250326	20300	18450	20950	18210	720660	14394207195	00	0.00	N	2	1850
93	20250325	18450	19430	19440	18140	430685	7981038210	00	0.00	N	5	-890
94	20250324	19340	19160	19750	18960	300990	5815482300	00	0.00	N	2	10
95	20250321	19330	19390	19730	18900	279825	5403508270	00	0.00	N	5	-70
96	20250320	19400	19900	20800	19340	443790	8912112280	00	0.00	N	5	-850
97	20250319	20250	20450	22450	20050	950306	20197381870	00	0.00	N	5	-100
98	20250318	20350	20900	21250	20250	419805	8714040600	00	0.00	N	5	-550
99	20250317	20900	20850	21200	20300	514667	10670521450	00	0.00	N	2	300
100	20250314	20600	19300	21425	19070	1698890	34806000815	00	0.00	N	2	1330
101	20250313	19270	17420	20000	17370	2348453	45673609395	00	0.00	N	2	1850
102	20250312	17420	16290	18000	15930	997125	17328222730	00	0.00	N	2	1560
103	20250311	15860	15250	16230	15250	199905	3163012840	00	0.00	N	5	-80
104	20250310	15940	15700	16320	15700	224490	3600145270	00	0.00	N	2	130
105	20250307	15810	16690	16920	15560	449469	7260914955	00	0.00	N	5	-1170
106	20250306	16980	16670	17360	16240	451743	7620062470	00	0.00	N	2	440
107	20250305	16540	18050	19500	16500	2114214	38036454885	00	0.00	N	5	-1300
108	20250304	17840	16750	18200	16750	1299878	22856302510	00	0.00	N	2	1210
109	20250228	16630	16300	17340	16090	744590	12503099580	00	0.00	N	2	80
110	20250227	16550	15960	16710	15860	696109	11345204070	00	0.00	N	2	560
111	20250226	15990	16000	16430	15610	772071	12392905140	00	0.00	N	5	-10
112	20250225	16000	15150	16810	14850	1458140	23426905990	00	0.00	N	2	1100
113	20250224	14900	15380	15410	14830	225071	3376563550	00	0.00	N	5	-720
114	20250221	15620	15290	15750	14930	277921	4243298110	00	0.00	N	2	480
115	20250220	15140	15560	15630	15020	196391	2985869990	00	0.00	N	5	-300
116	20250219	15440	15400	15580	14810	244268	3711623320	00	0.00	N	2	140
117	20250218	15300	15580	15580	14870	244594	3700056690	00	0.00	N	2	60
118	20250217	15240	14600	15240	14550	164826	2464803590	00	0.00	N	2	640
119	20250214	14600	15210	15460	14420	282646	4172870590	00	0.00	N	5	-380
120	20250213	14980	15150	15180	14790	220969	3305642280	00	0.00	N	5	-190
121	20250212	15170	15500	15540	15070	192252	2935343450	00	0.00	N	5	-390
122	20250211	15560	16740	16750	15560	357220	5745928780	00	0.00	N	5	-1180
123	20250210	16740	15900	16850	15150	520966	8460572070	00	0.00	N	2	640
124	20250207	16100	16410	16470	15980	294678	4748361490	00	0.00	N	5	-300
125	20250206	16400	16600	16940	15770	553191	8993483020	00	0.00	N	5	-200
126	20250205	16600	18900	19750	15990	1830108	31628964590	00	0.00	N	5	-1800
127	20250204	18400	18030	19800	17850	757279	14215048640	00	0.00	N	2	620
128	20250203	17780	17700	18220	17020	290116	5170110230	00	0.00	N	2	20
129	20250131	17760	17450	18800	17450	439213	8013698050	00	0.00	N	2	310
130	20250124	17450	17980	18130	17230	424686	7495113660	00	0.00	N	3	0
131	20250123	17450	17610	18600	17210	525831	9310700380	00	0.00	N	5	-430
132	20250122	17880	16040	18010	15880	1097845	18924113970	00	0.00	N	2	1820
133	20250121	16060	16140	16590	15750	321592	5180405210	00	0.00	N	5	-140
134	20250120	16200	15600	16760	15210	709460	11385171980	00	0.00	N	2	610
135	20250117	15590	15310	15780	15120	624303	9614546530	00	0.00	N	2	390
136	20250116	15200	13000	15400	12770	2130016	31039401490	00	0.00	N	2	2060
137	20250115	13140	13260	13360	13000	154672	2033787570	00	0.00	N	5	-110
138	20250114	13250	13710	13790	13100	267026	3579139400	00	0.00	N	5	-70
139	20250113	13320	13180	13830	13100	348543	4687207540	00	0.00	N	2	280
140	20250110	13040	13500	14270	12740	573442	7721841040	00	0.00	N	5	-160
141	20250109	13200	12300	13320	11850	478607	6068743510	00	0.00	N	2	940
142	20250108	12260	12560	12710	12210	164324	2036013450	00	0.00	N	5	-420
143	20250107	12680	12980	13100	12500	174423	2221033880	00	0.00	N	5	-90
144	20250106	12770	12870	12960	12560	168177	2152051320	00	0.00	N	5	-100
145	20250103	12870	12400	13100	12310	391909	4987174460	00	0.00	N	2	780
146	20250102	12090	12000	12270	11730	194792	2343191840	00	0.00	N	2	290
147	20241230	11800	10900	11870	10900	230269	2677066980	00	0.00	N	2	680
148	20241227	11120	11450	11940	10950	271005	3066650870	00	0.00	N	5	-560
149	20241226	11680	12050	12290	11550	222124	2619482450	00	0.00	N	5	-320
150	20241224	12000	12360	12440	11750	243255	2923595960	00	0.00	N	5	-300
151	20241223	12300	11980	12770	11700	293514	3592280990	00	0.00	N	2	320
152	20241220	11980	12580	12870	11830	413267	5030762530	00	0.00	N	5	-750
153	20241219	12730	13610	13830	12680	705124	9295775990	00	0.00	N	5	-1630
154	20241218	14360	14690	14710	14060	404543	5796947760	00	0.00	N	5	-510
155	20241217	14870	14650	15100	14120	769066	11292509240	00	0.00	N	2	50
156	20241216	14820	15650	15760	14440	902467	13680878730	00	0.00	N	5	-690
157	20241213	15510	15440	16550	15120	1419316	22447520040	00	0.00	N	5	-70
158	20241212	15580	15670	16400	15500	1052794	16735691800	00	0.00	N	5	-450
159	20241211	16030	15620	16170	15150	1392122	21995843210	00	0.00	N	2	430
160	20241210	15600	14880	16280	14860	2617331	41054193780	00	0.00	N	2	1100
161	20241209	14500	15500	17270	14500	4282968	69614473760	00	0.00	N	5	-1560
162	20241206	16060	17090	17890	15130	6481613	107969493980	00	0.00	N	5	-1240
163	20241205	17300	15080	18140	14540	13035493	217845670920	00	0.00	N	2	3280
164	20241204	14020	12510	14320	11990	2124655	28754473970	00	0.00	N	2	980
165	20241203	13040	12910	13420	12650	622483	8128168270	00	0.00	N	5	-130
166	20241202	13170	12720	13590	12360	1387831	18089031930	00	0.00	N	2	780
167	20241129	12390	13900	14900	12230	3469450	47963203440	00	0.00	N	5	-980
168	20241128	13370	11050	13960	11040	3858364	49370138160	00	0.00	N	2	2400
169	20241127	10970	10580	11300	10320	355903	3843579870	00	0.00	N	2	560
170	20241126	10410	10450	10730	10300	140974	1473482630	00	0.00	N	5	-10
171	20241125	10420	10100	10680	10100	228094	2371673480	00	0.00	N	2	310
172	20241122	10110	10390	10770	10100	297878	3062030410	00	0.00	N	5	-180
173	20241121	10290	10860	11130	10290	334267	3507637880	00	0.00	N	5	-640
174	20241120	10930	10850	11930	10520	493090	5521611050	00	0.00	N	3	0
175	20241119	10930	11510	11700	10840	300495	3356391480	00	0.00	N	5	-800
176	20241118	11730	11000	12250	9930	1524445	17088608680	00	0.00	N	2	820
177	20241115	10910	10910	11500	10650	528529	5900354090	00	0.00	N	2	350
178	20241114	10560	11500	11550	10500	274456	3015123530	00	0.00	N	5	-840
179	20241113	11400	13100	13140	11310	451496	5465704220	00	0.00	N	5	-1700
180	20241112	13100	14250	14520	12800	441944	6066058270	00	0.00	N	5	-750
181	20241111	13850	14110	14360	13500	318665	4417807560	00	0.00	N	5	-220
182	20241108	14070	13430	14700	13430	549305	7764373840	00	0.00	N	2	640
183	20241107	13430	14110	14160	13260	472163	6393566830	00	0.00	N	5	-650
184	20241106	14080	15020	15130	13900	664706	9599981330	00	0.00	N	5	-940
185	20241105	15020	15640	17100	15000	2365731	38384741440	00	0.00	N	2	110
186	20241104	14910	14080	15900	13780	1407988	21283007780	00	0.00	N	2	810
187	20241101	14100	14770	15320	14000	579190	8528204620	00	0.00	N	5	-990
188	20241031	15090	15680	16340	15010	1162614	18011835080	00	0.00	N	5	-760
189	20241030	15850	15790	17420	15450	2536706	41927608150	00	0.00	N	2	60
190	20241029	15790	16610	16740	15480	1075224	17070330210	00	0.00	N	5	-920
191	20241028	16710	17350	18550	16380	2819999	49217925740	00	0.00	N	5	-1040
192	20241025	17750	20300	20450	17650	2316338	44407599370	00	0.00	N	5	-3050
193	20241024	20800	19400	22900	19040	10121747	213161771740	00	0.00	N	2	2430
194	20241023	18370	19110	20650	17410	2982745	57511551630	00	0.00	N	5	-960
195	20241022	19330	22900	24700	19200	5591688	125103620630	00	0.00	N	5	-3270
196	20241021	22600	24800	25400	22600	3119661	73272243050	00	0.00	N	5	-3400
197	20241018	26000	28100	29450	25100	14116929	380748106100	00	0.00	N	5	-800
198	20241017	26800	21150	26800	21000	18596914	445188326250	00	0.00	N	1	6150
199	20241016	20650	25400	26850	19130	22855966	530524847800	00	0.00	N	2	5650