KissMeData/458650/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250806	13540	13460	13880	13390	71433	975164115	00	0.00	N	2	20
3	20250805	13520	13050	13760	13050	151986	2054106445	00	0.00	N	2	570
4	20250804	12950	13020	13100	12740	76819	994294350	00	0.00	N	5	-200
5	20250801	13150	13930	13930	13100	198962	2656088250	00	0.00	N	5	-860
6	20250731	14010	15020	15030	13860	378460	5415348600	05	0.00	N	5	-920
7	20250730	14930	13450	15350	13400	1059533	15674766990	00	0.00	N	2	1480
8	20250729	13450	13610	13650	13250	63829	858142115	00	0.00	N	5	-160
9	20250728	13610	13480	14330	13460	274555	3803428895	00	0.00	N	2	260
10	20250725	13350	13610	13610	13220	84931	1136401595	00	0.00	N	5	-330
11	20250724	13680	13400	13910	13350	155741	2138058510	00	0.00	N	2	260
12	20250723	13420	13530	13980	13360	150337	2036560395	00	0.00	N	2	20
13	20250722	13400	13610	14020	13360	175567	2394464260	00	0.00	N	5	-250
14	20250721	13650	13490	13990	13290	416667	5707420245	00	0.00	N	5	-150
15	20250718	13800	12580	15000	12560	2267953	31830292500	00	0.00	N	2	1260
16	20250717	12540	12620	12630	12420	19371	242106800	00	0.00	N	3	0
17	20250716	12540	12800	12800	12480	21987	275351615	00	0.00	N	5	-110
18	20250715	12650	12680	12680	12540	16957	213640560	00	0.00	N	3	0
19	20250714	12650	12650	12760	12520	24304	305825480	00	0.00	N	5	-20
20	20250711	12670	12590	12780	12440	74966	943971835	00	0.00	N	2	100
21	20250710	12570	12770	12770	12450	31859	398618030	00	0.00	N	3	0
22	20250709	12570	12600	12740	12520	20704	260963670	00	0.00	N	2	40
23	20250708	12530	12590	12770	12480	41292	518604880	00	0.00	N	5	-170
24	20250707	12700	13030	13030	12700	29386	375971710	00	0.00	N	5	-220
25	20250704	12920	13120	13120	12780	29412	379193700	00	0.00	N	5	-200
26	20250703	13120	12900	13240	12830	33293	435977520	00	0.00	N	2	270
27	20250702	12850	12880	12970	12580	44336	562737230	00	0.00	N	5	-110
28	20250701	12960	12660	13010	12660	35403	456154220	00	0.00	N	2	300
29	20250630	12660	12600	12870	12580	25152	319418370	00	0.00	N	2	20
30	20250627	12640	13010	13090	12630	46053	589907550	00	0.00	N	5	-380
31	20250626	13020	13230	13310	12890	43691	570296685	00	0.00	N	5	-150
32	20250625	13170	13240	13390	13080	52569	694784325	00	0.00	N	5	-160
33	20250624	13330	13200	13580	13200	70249	941165610	00	0.00	N	2	290
34	20250623	13040	13040	13090	12840	48896	632941750	00	0.00	N	5	-180
35	20250620	13220	13320	13550	13060	70894	940920985	00	0.00	N	5	-40
36	20250619	13260	13030	13705	12940	128356	1706455820	00	0.00	N	2	320
37	20250618	12940	12710	13030	12630	74959	962892690	00	0.00	N	2	220
38	20250617	12720	12820	13000	12450	137598	1755726255	00	0.00	N	2	210
39	20250616	12510	11930	12950	11870	383963	4794485015	00	0.00	N	2	980
40	20250613	11530	11980	12070	11480	69944	814237565	00	0.00	N	5	-430
41	20250612	11960	11990	12150	11800	37647	451994100	00	0.00	N	2	80
42	20250611	11880	11900	12010	11760	48079	573311490	00	0.00	N	2	80
43	20250610	11800	11920	11950	11610	59311	696869820	00	0.00	N	5	-10
44	20250609	11810	12020	12020	11510	83216	972667580	00	0.00	N	5	-160
45	20250605	11970	11820	12130	11680	50221	600772865	00	0.00	N	2	150
46	20250604	11820	11900	12150	11800	55565	661663280	00	0.00	N	2	20
47	20250602	11800	12050	12090	11610	38600	455306060	00	0.00	N	5	-20
48	20250530	11820	11850	12100	11750	36935	439098140	00	0.00	N	5	-170
49	20250529	11990	12080	12190	11850	61149	736553470	00	0.00	N	5	-50
50	20250528	12040	11660	12250	11580	98781	1188458055	00	0.00	N	2	540
51	20250527	11500	11660	11800	11410	41761	482271890	00	0.00	N	5	-250
52	20250526	11750	11550	11880	11540	78579	918804270	00	0.00	N	2	190
53	20250523	11560	11980	12090	11560	98271	1142500665	00	0.00	N	5	-410
54	20250522	11970	12490	12490	11900	83199	1000938095	00	0.00	N	5	-510
55	20250521	12480	12760	12960	12400	106895	1345547440	00	0.00	N	5	-280
56	20250520	12760	13050	13250	12600	45254	578803225	00	0.00	N	5	-280
57	20250519	13040	13230	13450	12970	65142	854780715	00	0.00	N	5	-270
58	20250516	13310	13910	13910	13290	63474	851129105	00	0.00	N	5	-600
59	20250515	13910	14150	14300	13820	74445	1043369500	00	0.00	N	5	-140
60	20250514	14050	14300	14300	13600	62464	866834560	00	0.00	N	5	-110
61	20250513	14160	14490	14520	14090	25396	361578730	00	0.00	N	5	-100
62	20250512	14260	14130	14330	14000	27798	394935420	00	0.00	N	2	120
63	20250509	14140	14750	14770	14040	63083	894980180	00	0.00	N	5	-570
64	20250508	14710	14600	14770	14580	34313	502969310	00	0.00	N	2	220
65	20250507	14490	14770	14850	14340	49669	720451440	00	0.00	N	5	-140
66	20250502	14630	14720	14890	14450	53134	780339420	00	0.00	N	5	-90
67	20250430	14720	15430	18130	14660	876411	14457166495	00	0.00	N	5	-700
68	20250429	15420	15310	15580	15080	31806	488382550	00	0.00	N	2	260
69	20250428	15160	15700	15710	15150	24878	381883870	00	0.00	N	5	-410
70	20250425	15570	15230	15620	15230	60062	927281475	00	0.00	N	2	400
71	20250424	15170	15450	15490	15080	21729	330802785	00	0.00	N	5	-100
72	20250423	15270	14920	15400	14810	55158	835409780	00	0.00	N	2	590
73	20250422	14680	14780	14990	14590	30016	440798835	00	0.00	N	5	-220
74	20250421	14900	14980	15110	14520	37082	547690325	00	0.00	N	2	10
75	20250418	14890	14980	15260	14580	76597	1137334830	00	0.00	N	2	260
76	20250417	14630	14290	14680	14220	57852	837133440	00	0.00	N	2	180
77	20250416	14450	14710	14880	14140	55929	808216685	00	0.00	N	5	-210
78	20250415	14660	14670	14700	14400	47603	695635935	00	0.00	N	2	230
79	20250414	14430	14330	14660	14260	46435	670416285	00	0.00	N	2	160
80	20250411	14270	13600	14300	13190	90473	1247847905	00	0.00	N	2	570
81	20250410	13700	13590	13750	13250	92402	1253710400	00	0.00	N	2	1070
82	20250409	12630	12960	13350	12340	155815	1991386075	00	0.00	N	5	-760
83	20250408	13390	14240	14450	13300	106651	1470747405	00	0.00	N	5	-630
84	20250407	14020	14900	14960	14020	89220	1278434355	00	0.00	N	5	-1620
85	20250404	15640	15130	16060	15110	110176	1721253620	00	0.00	N	2	40
86	20250403	15600	15010	15800	15010	51321	786800670	00	0.00	N	3	0
87	20250402	15600	15910	16290	15550	89737	1416515160	00	0.00	N	5	-100
88	20250401	15700	15770	15990	15300	110354	1734281300	00	0.00	N	5	-30
89	20250331	15730	17220	17240	15570	210342	3404269570	00	0.00	N	5	-2080
90	20250328	17810	18750	18860	17790	167675	3039199630	00	0.00	N	5	-870
91	20250327	18680	19360	19440	18650	375524	7113250230	00	0.00	N	5	-1130
92	20250326	19810	18590	20500	18350	1635670	32355739215	00	0.00	N	2	1320
93	20250325	18490	19150	19530	18350	618505	11774036320	00	0.00	N	5	-290
94	20250324	18780	20500	20650	18760	571928	11191822385	00	0.00	N	5	-1920
95	20250321	20700	21000	21300	20150	779424	16045315950	00	0.00	N	5	-650
96	20250320	21350	18900	23500	18570	5753458	125373919930	00	0.00	N	2	2680
97	20250319	18670	18380	19440	18360	234679	4446124590	00	0.00	N	2	260
98	20250318	18410	18600	19010	18290	112777	2092401440	00	0.00	N	5	-110
99	20250317	18520	18900	19400	18520	165128	3120962010	00	0.00	N	5	-230
100	20250314	18750	18230	19480	18080	259612	4886647440	00	0.00	N	2	620
101	20250313	18130	19430	19970	18130	277102	5234735395	00	0.00	N	5	-1090
102	20250312	19220	18890	19220	18230	165508	3120245605	00	0.00	N	2	520
103	20250311	18700	18700	18900	17660	279365	5061538565	00	0.00	N	5	-610
104	20250310	19310	19230	19390	18720	140561	2680814045	00	0.00	N	2	40
105	20250307	19270	19660	20300	19120	250482	4926977050	00	0.00	N	5	-390
106	20250306	19660	20950	21300	19660	317701	6462486545	00	0.00	N	5	-840
107	20250305	20500	19870	20950	19500	582201	11791923010	00	0.00	N	2	720
108	20250304	19780	20650	21100	19590	343585	6923992745	00	0.00	N	5	-1570
109	20250228	21350	22050	22350	20800	602155	12891659500	00	0.00	N	5	-1400
110	20250227	22750	23700	23900	22400	723469	16641540000	00	0.00	N	5	-1100
111	20250226	23850	22700	24050	22450	1461897	33942568150	00	0.00	N	2	600
112	20250225	23250	22450	23350	22150	1738266	39470933650	00	0.00	N	2	650
113	20250224	22600	17620	22900	17300	6842905	145824462210	00	0.00	N	2	4960
114	20250221	17640	16800	17720	16630	103866	1800292450	00	0.00	N	2	890
115	20250220	16750	17350	17500	16700	90248	1546458400	00	0.00	N	5	-430
116	20250219	17180	16450	17690	16450	203392	3506791320	00	0.00	N	2	660
117	20250218	16520	16650	16650	16310	33295	547887230	00	0.00	N	2	40
118	20250217	16480	16580	16800	16160	85560	1409986620	00	0.00	N	5	-100
119	20250214	16580	16740	17190	16470	166397	2787094170	00	0.00	N	2	260
120	20250213	16320	15810	16410	15810	44906	722926440	00	0.00	N	2	510
121	20250212	15810	16100	16150	15720	29493	467068010	00	0.00	N	5	-180
122	20250211	15990	16360	16360	15990	43499	701632170	00	0.00	N	5	-370
123	20250210	16360	15750	16380	15450	61314	981881300	00	0.00	N	2	620
124	20250207	15740	15580	15900	15560	35228	554171280	00	0.00	N	3	0
125	20250206	15740	15570	15870	15370	45486	707055900	00	0.00	N	2	50
126	20250205	15690	15640	15740	15260	72631	1126279420	00	0.00	N	2	40
127	20250204	15650	15200	15650	15120	30356	465332380	00	0.00	N	2	620
128	20250203	15030	15460	15460	14910	93411	1408921610	00	0.00	N	5	-440
129	20250131	15470	16650	16650	15000	186661	2912039240	00	0.00	N	5	-1240
130	20250124	16710	16850	17160	16540	105212	1761612120	00	0.00	N	5	-40
131	20250123	16750	17520	17530	16700	106535	1802436910	00	0.00	N	5	-710
132	20250122	17460	17540	17920	17400	93482	1642156010	00	0.00	N	5	-140
133	20250121	17600	18970	19000	17200	166500	2987788230	00	0.00	N	5	-1430
134	20250120	19030	17970	19170	17870	230290	4316496780	00	0.00	N	2	1180
135	20250117	17850	18470	18560	17500	79699	1438244510	00	0.00	N	5	-580
136	20250116	18430	18570	18720	18250	74464	1377678130	00	0.00	N	2	220
137	20250115	18210	18710	19440	18130	263181	4961532600	00	0.00	N	5	-180
138	20250114	18390	17010	18600	17010	187437	3381955320	00	0.00	N	2	1380
139	20250113	17010	17050	17540	17010	25093	430347450	00	0.00	N	5	-140
140	20250110	17150	17440	17450	17020	43168	739739100	00	0.00	N	5	-240
141	20250109	17390	17890	17900	17190	69974	1215860780	00	0.00	N	5	-520
142	20250108	17910	17850	18000	17590	48624	861948950	00	0.00	N	5	-110
143	20250107	18020	18390	18440	17980	35618	644655920	00	0.00	N	5	-180
144	20250106	18200	18030	18380	17880	79358	1445386740	00	0.00	N	2	180
145	20250103	18020	17040	18740	17040	232759	4218854350	00	0.00	N	2	910
146	20250102	17110	16930	17160	16780	28406	482704190	00	0.00	N	2	100
147	20241230	17010	16540	17160	16450	30018	509867950	00	0.00	N	2	360
148	20241227	16650	17180	17280	16640	51290	863589910	02	0.00	N	5	-530
149	20241226	17180	17680	17790	17170	42468	738305920	00	0.00	N	5	-470
150	20241224	17650	18070	18070	17630	32721	580228010	00	0.00	N	5	-170
151	20241223	17820	17690	17940	17220	47712	842248420	00	0.00	N	2	140
152	20241220	17680	18700	18700	17670	70257	1262347760	00	0.00	N	5	-830
153	20241219	18510	18350	18920	18010	100757	1848968820	00	0.00	N	5	-430
154	20241218	18940	18150	19050	17800	175913	3265853280	00	0.00	N	2	790
155	20241217	18150	18720	18900	18090	82154	1498664870	00	0.00	N	5	-680
156	20241216	18830	18900	19030	18510	52600	984420570	00	0.00	N	2	120
157	20241213	18710	18920	19120	18540	95959	1796254640	00	0.00	N	5	-390
158	20241212	19100	18800	19350	18600	121604	2300371390	00	0.00	N	2	710
159	20241211	18390	17840	18990	17840	84045	1555487750	00	0.00	N	2	390
160	20241210	18000	17100	18130	17100	92133	1630305400	00	0.00	N	2	1160
161	20241209	16840	18400	18500	16810	187282	3307061110	00	0.00	N	5	-2160
162	20241206	19000	20100	20200	18440	211279	4017803710	00	0.00	N	5	-1000
163	20241205	20000	20700	20900	19990	117271	2373301460	00	0.00	N	5	-350
164	20241204	20350	20400	21100	20050	159025	3246400450	00	0.00	N	5	-850
165	20241203	21200	21450	22200	21100	347283	7456011450	00	0.00	N	2	900
166	20241202	20300	20100	20750	20050	152649	3103750250	00	0.00	N	2	200
167	20241129	20100	21400	21450	20000	322206	6566940700	00	0.00	N	5	-1100
168	20241128	21200	21950	22100	21100	281065	6063679250	00	0.00	N	5	-400
169	20241127	21600	22000	22350	21500	169464	3687643900	00	0.00	N	5	-250
170	20241126	21850	21400	23300	21400	569710	12697012700	00	0.00	N	2	400
171	20241125	21450	21300	21850	21150	209231	4502458400	00	0.00	N	2	250
172	20241122	21200	22500	23100	21100	418108	9243788450	00	0.00	N	5	-1400
173	20241121	22600	22650	23100	22200	322251	7276416650	00	0.00	N	2	100
174	20241120	22500	23550	24700	22300	696375	16310422050	00	0.00	N	5	-700
175	20241119	23200	24050	24650	23150	364665	8689459350	00	0.00	N	5	-1100
176	20241118	24300	23150	25500	22250	1263684	30381253050	00	0.00	N	2	1400
177	20241115	22900	24400	24450	20900	1423279	32007307700	00	0.00	N	5	-2600
178	20241114	25500	27550	28850	24800	1054175	27946117200	00	0.00	N	5	-2500
179	20241113	28000	34350	35000	27950	2220895	68754663050	00	0.00	N	5	-4700
180	20241112	32700	32800	36600	31850	3057892	105418439450	00	0.00	N	5	-700
181	20241111	33400	35800	36650	32250	3335358	113972305400	00	0.00	N	2	1950
182	20241108	31450	25150	31450	24850	4628871	132529147900	00	0.00	N	1	7250
183	20241107	24200	24550	25200	22400	1012975	23991471550	00	0.00	N	5	-50
184	20241106	24250	27450	27700	22850	1391768	35064610250	00	0.00	N	5	-3050
185	20241105	27300	28450	28550	26500	904656	24766215450	00	0.00	N	5	-1100
186	20241104	28400	27950	29750	27800	2582948	74373909300	00	0.00	N	5	-200
187	20241101	28600	26150	31450	25500	6471275	186013500100	00	0.00	N	2	600
188	20241031	28000	32000	32300	25400	10002228	284943428650	00	0.00	N	5	-4000