KissMeData/464280/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250516	11930	12480	12480	11850	48030	576354765	00	0.00	N	5	-370
3	20250515	12300	12350	12510	12250	22890	282301525	00	0.00	N	5	-190
4	20250514	12490	12600	12600	12310	20692	256995360	00	0.00	N	5	-10
5	20250513	12500	12600	12870	12450	29878	378173630	00	0.00	N	5	-120
6	20250512	12620	12590	12740	12360	31364	395202910	00	0.00	N	2	30
7	20250509	12590	12390	12590	12220	17662	217983905	00	0.00	N	2	120
8	20250508	12470	12210	12620	12160	31773	396142320	00	0.00	N	2	260
9	20250507	12210	12000	12250	11930	22404	270767320	00	0.00	N	2	160
10	20250502	12050	12210	12290	12000	25840	312532650	00	0.00	N	5	-160
11	20250430	12210	12520	12590	12140	19641	241058240	00	0.00	N	5	-310
12	20250429	12520	12540	12700	12370	26327	328662905	00	0.00	N	5	-140
13	20250428	12660	12730	12940	12530	23275	294734470	00	0.00	N	5	-60
14	20250425	12720	12950	12960	12630	21187	269385330	00	0.00	N	5	-120
15	20250424	12840	12700	12900	12650	14562	185763940	00	0.00	N	2	90
16	20250423	12750	12900	12920	12690	21038	268949970	00	0.00	N	5	-30
17	20250422	12780	12590	12790	12360	17586	222841540	00	0.00	N	2	60
18	20250421	12720	12590	12880	12500	35488	451168250	00	0.00	N	2	210
19	20250418	12510	12420	12610	12250	15110	188361660	00	0.00	N	2	20
20	20250417	12490	12230	12630	12230	20807	259974325	00	0.00	N	2	210
21	20250416	12280	12460	12470	12280	24242	299088090	00	0.00	N	5	-190
22	20250415	12470	12290	12480	12050	22085	270906120	00	0.00	N	2	230
23	20250414	12240	12030	12310	12020	25357	309074235	00	0.00	N	2	240
24	20250411	12000	11300	12000	11200	30904	362324120	00	0.00	N	2	580
25	20250410	11420	11050	11440	11010	51235	575055870	00	0.00	N	2	730
26	20250409	10690	10810	11080	10550	87668	943133150	00	0.00	N	5	-500
27	20250408	11190	11030	11410	11030	56917	637555375	00	0.00	N	2	200
28	20250407	10990	11610	11610	10950	65585	733673860	00	0.00	N	5	-950
29	20250404	11940	11610	12190	11610	43974	519410030	00	0.00	N	2	240
30	20250403	11700	11890	11900	11660	47025	552570080	00	0.00	N	5	-380
31	20250402	12080	12330	12590	11990	37521	453529870	00	0.00	N	5	-250
32	20250401	12330	11900	12530	11900	32895	405262910	00	0.00	N	2	440
33	20250331	11890	12440	12440	11890	76372	923427885	00	0.00	N	5	-610
34	20250328	12500	12900	13010	12370	71293	898471170	00	0.00	N	5	-450
35	20250327	12950	13220	13240	12900	40336	524920265	00	0.00	N	5	-270
36	20250326	13220	13180	13280	12980	28828	378240350	00	0.00	N	3	0
37	20250325	13220	13220	13440	13110	40375	536063360	00	0.00	N	5	-80
38	20250324	13300	13200	13570	13080	26200	349055570	00	0.00	N	2	100
39	20250321	13200	13470	13500	13170	35460	471136885	00	0.00	N	5	-260
40	20250320	13460	13990	14030	13430	40957	556989420	00	0.00	N	5	-240
41	20250319	13700	14100	14100	13670	56755	784642430	00	0.00	N	5	-380
42	20250318	14080	13820	14230	13800	43400	611329170	00	0.00	N	2	280
43	20250317	13800	14030	14110	13710	27367	379042370	00	0.00	N	5	-220
44	20250314	14020	13600	14050	13600	39992	556211715	00	0.00	N	2	360
45	20250313	13660	14040	14250	13600	43784	608337090	00	0.00	N	5	-360
46	20250312	14020	13550	14070	13460	55449	770275015	00	0.00	N	2	460
47	20250311	13560	13350	13600	13180	48707	651022130	00	0.00	N	5	-160
48	20250310	13720	13060	13800	13060	54757	743035770	00	0.00	N	2	500
49	20250307	13220	13010	13600	13010	30022	400882230	00	0.00	N	5	-20
50	20250306	13240	13330	13330	13040	48932	643982025	00	0.00	N	5	-150
51	20250305	13390	13370	13600	13250	29444	393421260	00	0.00	N	2	50
52	20250304	13340	13110	13360	12910	54244	710868595	00	0.00	N	2	20
53	20250228	13320	13500	13650	13260	50072	668892060	00	0.00	N	5	-370
54	20250227	13690	13790	14090	13690	34564	477432510	00	0.00	N	5	-260
55	20250226	13950	14010	14100	13830	30179	420976650	00	0.00	N	5	-50
56	20250225	14000	14050	14140	13910	29074	407624030	00	0.00	N	5	-90
57	20250224	14090	14120	14500	14010	46759	662847970	00	0.00	N	5	-200
58	20250221	14290	14400	14830	14290	102443	1492532020	00	0.00	N	5	-110
59	20250220	14400	14420	14650	14060	115285	1659304310	00	0.00	N	2	220
60	20250219	14180	14180	14190	13830	81943	1149048950	00	0.00	N	2	260
61	20250218	13920	13750	14240	13500	128318	1786167750	00	0.00	N	2	170
62	20250217	13750	13300	13910	13300	74178	1016690880	00	0.00	N	2	510
63	20250214	13240	13130	13380	13130	30726	407950430	00	0.00	N	2	20
64	20250213	13220	13270	13550	13130	28120	371711570	00	0.00	N	5	-100
65	20250212	13320	13240	13440	13110	41447	548202130	00	0.00	N	2	30
66	20250211	13290	13440	13660	13290	41669	561598780	00	0.00	N	5	-150
67	20250210	13440	13100	13550	12800	43425	578984570	00	0.00	N	2	310
68	20250207	13130	13290	13380	13060	28212	370725660	00	0.00	N	5	-160
69	20250206	13290	13060	13340	13060	35766	473717550	00	0.00	N	2	220
70	20250205	13070	12990	13300	12970	28965	379914930	00	0.00	N	2	80
71	20250204	12990	12550	13290	12550	62889	818687840	00	0.00	N	2	410
72	20250203	12580	13000	13130	12550	76264	971272470	00	0.00	N	5	-580
73	20250131	13160	13200	13400	13140	48683	642397600	00	0.00	N	5	-320
74	20250124	13480	13410	13740	13410	29944	404779030	00	0.00	N	5	-130
75	20250123	13610	13820	13920	13350	52568	714763470	00	0.00	N	5	-210
76	20250122	13820	13890	14220	13820	50168	697777970	00	0.00	N	5	-200
77	20250121	14020	14440	14580	14020	80265	1139502490	00	0.00	N	5	-580
78	20250120	14600	13910	14740	13740	144629	2070509400	00	0.00	N	2	690
79	20250117	13910	14410	14440	13750	62188	868698850	00	0.00	N	5	-500
80	20250116	14410	14400	14610	14340	48694	705127490	00	0.00	N	2	100
81	20250115	14310	14360	14590	14010	50738	720486380	00	0.00	N	5	-140
82	20250114	14450	14630	14640	14210	40756	587751560	00	0.00	N	5	-30
83	20250113	14480	14700	14770	14440	48705	708022260	00	0.00	N	5	-160
84	20250110	14640	15060	15060	14550	51604	761882980	00	0.00	N	5	-420
85	20250109	15060	15140	15180	14610	96142	1436724960	00	0.00	N	2	90
86	20250108	14970	15290	15290	14880	157911	2387730230	00	0.00	N	2	30
87	20250107	14940	14940	15140	14610	104906	1558802100	00	0.00	N	5	-30
88	20250106	14970	14580	15100	14420	156449	2316631520	00	0.00	N	2	630
89	20250103	14340	13630	14440	13500	116635	1648217660	00	0.00	N	2	840
90	20250102	13500	13300	13610	13220	54900	735646890	00	0.00	N	2	260
91	20241230	13240	12900	13540	12810	47795	635370070	00	0.00	N	2	290
92	20241227	12950	13500	13570	12600	96904	1258852680	02	0.00	N	5	-760
93	20241226	13710	13570	14110	13440	78925	1084043550	00	0.00	N	2	310
94	20241224	13400	14030	14160	13400	59090	805053960	00	0.00	N	5	-530
95	20241223	13930	13120	14190	13000	103071	1404582090	00	0.00	N	2	900
96	20241220	13030	14070	14070	13030	154445	2061836010	00	0.00	N	5	-1050
97	20241219	14080	14210	14370	13980	99611	1406951080	00	0.00	N	5	-610
98	20241218	14690	14390	14870	14290	129329	1888413110	00	0.00	N	2	240
99	20241217	14450	14380	14580	14120	112106	1611868620	00	0.00	N	2	270
100	20241216	14180	14210	14380	14020	109757	1556510570	00	0.00	N	2	110
101	20241213	14070	13690	14330	13690	110942	1557725710	00	0.00	N	2	220
102	20241212	13850	14000	14120	13560	90544	1253697730	00	0.00	N	5	-20
103	20241211	13870	13600	14110	13390	120859	1675255280	00	0.00	N	2	500
104	20241210	13370	12070	13480	12070	223430	2907922640	00	0.00	N	2	1170
105	20241209	12200	13570	13850	12200	300374	3829236410	00	0.00	N	5	-1650
106	20241206	13850	15200	15380	13230	390033	5528853370	00	0.00	N	5	-1540
107	20241205	15390	15110	15820	15000	313013	4819476420	00	0.00	N	2	190
108	20241204	15200	15800	16100	14900	367633	5656084230	00	0.00	N	5	-1250
109	20241203	16450	16260	16620	16160	303377	4966416400	00	0.00	N	2	190
110	20241202	16260	16710	17250	16260	527873	8857779890	00	0.00	N	5	-460
111	20241129	16720	16510	17430	15890	1307017	21896713590	00	0.00	N	2	70
112	20241128	16650	16720	17600	16460	1305836	22350278790	00	0.00	N	5	-140
113	20241127	16790	18620	18790	16590	2009796	35815475990	00	0.00	N	5	-830
114	20241126	17620	17410	17770	17070	1699332	29959285440	00	0.00	N	2	20
115	20241125	17600	16840	17950	16330	6859392	118315113890	00	0.00	N	2	580
116	20241122	17020	13090	17030	12710	6717855	106479330670	00	0.00	N	2	3920
117	20241121	13100	13120	13300	12680	101178	1309093310	00	0.00	N	5	-50
118	20241120	13150	13290	13510	13030	56167	747002120	00	0.00	N	5	-130
119	20241119	13280	13350	13550	13210	41220	550797370	00	0.00	N	5	-200
120	20241118	13480	12710	13550	12710	91022	1210225080	00	0.00	N	2	440
121	20241115	13040	12020	13340	11970	182452	2320139410	00	0.00	N	2	840
122	20241114	12200	12590	12850	12120	82951	1031546440	00	0.00	N	5	-500
123	20241113	12700	13150	13540	12580	128560	1655252450	00	0.00	N	5	-500
124	20241112	13200	13420	13960	13160	110537	1491286550	00	0.00	N	5	-210
125	20241111	13410	14250	14270	13280	120585	1635868150	00	0.00	N	5	-840
126	20241108	14250	14230	14620	14200	68279	980480770	00	0.00	N	2	100
127	20241107	14150	14630	15140	14120	94007	1358317780	00	0.00	N	5	-400
128	20241106	14550	14640	15240	14320	165819	2457191360	00	0.00	N	5	-30
129	20241105	14580	14580	14790	14150	78014	1127125870	00	0.00	N	5	-10
130	20241104	14590	14020	14980	14020	126622	1847319670	00	0.00	N	2	520
131	20241101	14070	14270	14430	13840	94738	1334785340	00	0.00	N	5	-460
132	20241031	14530	14570	14730	14070	87572	1264953660	00	0.00	N	5	-80
133	20241030	14610	14530	14850	14010	101588	1471351890	00	0.00	N	2	140
134	20241029	14470	14860	14860	14190	121676	1748819430	00	0.00	N	5	-260
135	20241028	14730	14260	14870	14200	112966	1652558770	00	0.00	N	2	470
136	20241025	14260	14800	14800	13900	155737	2216346080	00	0.00	N	5	-440
137	20241024	14700	15350	15540	14700	176671	2640655150	00	0.00	N	5	-900
138	20241023	15600	15360	15920	14900	294323	4562444430	00	0.00	N	2	630
139	20241022	14970	16180	16190	14880	278443	4249564770	00	0.00	N	5	-1220
140	20241021	16190	16790	17050	16170	198052	3241831430	00	0.00	N	5	-490
141	20241018	16680	17810	17890	16520	385351	6540758100	00	0.00	N	5	-1120
142	20241017	17800	17540	18800	17540	603406	10966888780	00	0.00	N	2	260
143	20241016	17540	17900	18420	17500	217601	3900534450	00	0.00	N	5	-500
144	20241015	18040	18000	18500	17430	315522	5662367820	00	0.00	N	2	120
145	20241014	17920	19220	19260	17880	339408	6217213670	00	0.00	N	5	-1180
146	20241011	19100	20400	20550	19010	324780	6417725960	00	0.00	N	5	-1350
147	20241010	20450	20150	20800	19900	352111	7148966830	00	0.00	N	2	550
148	20241008	19900	19690	20800	19650	364619	7375998620	00	0.00	N	5	-20
149	20241007	19920	19490	21200	19300	856712	17370827430	00	0.00	N	2	470
150	20241004	19450	19340	20100	19250	415882	8159113520	00	0.00	N	2	10
151	20241002	19440	19870	20650	19350	439353	8677135550	00	0.00	N	5	-910
152	20240930	20350	20900	21800	20300	674222	14119600970	00	0.00	N	5	-350
153	20240927	20700	21400	21600	19770	809235	16638346440	00	0.00	N	5	-250
154	20240926	20950	20450	21350	20200	568969	11840777950	00	0.00	N	2	300
155	20240925	20650	22500	22850	20450	783443	16962011250	00	0.00	N	5	-1800
156	20240924	22450	21500	22800	21000	1845580	39945194314	00	0.00	N	2	600
157	20240923	21850	30000	30050	21850	2977229	70926677928	00	0.00	N	4	-9350
158	20240920	31200	33500	33750	31150	418596	13624742800	00	0.00	N	5	-1600
159	20240919	32800	32150	34300	32150	514137	17083002300	00	0.00	N	2	700
160	20240913	32100	33100	34450	32100	624763	20790875250	00	0.00	N	5	-700
161	20240912	32800	32150	35150	31550	1211651	40089264050	00	0.00	N	2	1050
162	20240911	31750	33250	36350	31200	3055000	105900012000	00	0.00	N	2	1150
163	20240910	30600	31100	34200	30300	2059459	66924086000	00	0.00	N	2	800
164	20240909	29800	29700	32250	28650	551866	16847712400	00	0.00	N	5	-950
165	20240906	30750	33400	34700	30300	716374	23094977900	00	0.00	N	5	-2300
166	20240905	33050	37250	39500	31950	984518	35238163150	00	0.00	N	5	-3550
167	20240904	36600	37350	42250	35650	1540356	60960894500	00	0.00	N	5	-2350
168	20240903	38950	44300	44950	38800	1304356	54094675300	00	0.00	N	5	-5450
169	20240902	44400	41850	49800	41150	7393416	337258115150	00	0.00	N	2	4500
170	20240830	39900	38400	47200	37800	6226479	264924746850	00	0.00	N	2	750
171	20240829	39150	41750	43850	37200	4767419	191918442900	00	0.00	N	5	-750
172	20240828	39900	30300	39900	30300	7007465	252462675300	00	0.00	N	1	9200
173	20240827	30700	33850	35400	30700	1442736	48434684750	00	0.00	N	5	-4250
174	20240826	34950	34150	38550	33150	3163858	112707643750	00	0.00	N	2	150
175	20240823	34800	42400	46500	31750	3303742	128583585650	00	0.00	N	5	-7550
176	20240822	42350	55900	60700	40200	14586632	744941154550	00	0.00	N	5	-9650
177	20240821	52000	27000	52000	27000	29969096	1222462943550	00	0.00	N	1	39000