KissMeData/431190/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250516	5190	5630	6330	5160	5721812	33790490155	00	0.00	N	5	-530
3	20250515	5720	5540	5720	5430	830821	4648441435	00	0.00	N	2	90
4	20250514	5630	5590	5740	5400	1693533	9409187935	00	0.00	N	2	10
5	20250513	5620	4770	6070	4690	13189569	73833864402	00	0.00	N	2	915
6	20250512	4705	4660	4770	4600	144219	680873317	00	0.00	N	2	90
7	20250509	4615	4635	4755	4595	134530	627050434	00	0.00	N	2	5
8	20250508	4610	4475	5180	4475	1977845	9607964170	00	0.00	N	2	145
9	20250507	4465	4410	4495	4370	63303	281531900	00	0.00	N	2	15
10	20250502	4450	4510	4640	4420	63584	287108915	00	0.00	N	2	20
11	20250430	4430	4435	4520	4405	128260	569701540	00	0.00	N	5	-75
12	20250429	4505	4380	5260	4335	1940041	9445245207	00	0.00	N	2	125
13	20250428	4380	4470	4565	4375	44940	199366889	00	0.00	N	5	-130
14	20250425	4510	4495	4650	4495	48790	221689057	00	0.00	N	2	15
15	20250424	4495	4570	4620	4475	94561	429143600	00	0.00	N	5	-110
16	20250423	4605	4475	5030	4425	818813	3905819552	00	0.00	N	2	200
17	20250422	4405	4370	4550	4370	34717	154348362	00	0.00	N	5	-5
18	20250421	4410	4340	4495	4340	28341	126014092	00	0.00	N	2	35
19	20250418	4375	4480	4570	4310	57938	258576185	00	0.00	N	2	5
20	20250417	4370	4330	4440	4330	26386	115549488	00	0.00	N	5	-10
21	20250416	4380	4395	4400	4290	15277	66719232	00	0.00	N	2	5
22	20250415	4375	4360	4455	4280	25718	112801675	00	0.00	N	5	-15
23	20250414	4390	4230	4425	4230	40227	174964350	00	0.00	N	2	120
24	20250411	4270	4090	4350	4060	28540	120808578	00	0.00	N	2	140
25	20250410	4130	3940	4170	3940	43261	175884685	00	0.00	N	2	295
26	20250409	3835	3925	4005	3755	63962	245433666	00	0.00	N	5	-75
27	20250408	3910	3950	4300	3900	53883	216624186	00	0.00	N	5	-15
28	20250407	3925	4090	4150	3895	46030	182381815	00	0.00	N	5	-275
29	20250404	4200	4100	4240	4050	27607	113939577	00	0.00	N	2	30
30	20250403	4170	4230	4290	4130	51648	216650991	00	0.00	N	5	-85
31	20250402	4255	4150	4770	4090	587762	2607635341	00	0.00	N	2	110
32	20250401	4145	4050	4255	4050	14382	59986045	00	0.00	N	2	95
33	20250331	4050	4105	4280	4050	18656	76737505	00	0.00	N	5	-150
34	20250328	4200	4275	4370	4180	12834	53855665	00	0.00	N	5	-75
35	20250327	4275	4360	4415	4155	18799	80462910	00	0.00	N	5	-80
36	20250326	4355	4305	4415	4300	14930	65268600	00	0.00	N	2	10
37	20250325	4345	4380	4390	4300	12386	53688339	00	0.00	N	5	-35
38	20250324	4380	4315	4385	4255	13931	60408867	00	0.00	N	2	90
39	20250321	4290	4360	4430	4280	43784	188581340	00	0.00	N	5	-115
40	20250320	4405	4430	4465	4395	18119	80209595	00	0.00	N	5	-35
41	20250319	4440	4480	4480	4430	20198	89570035	00	0.00	N	5	-40
42	20250318	4480	4500	4530	4455	21940	98361510	00	0.00	N	5	-20
43	20250317	4500	4520	4525	4420	15232	68139720	00	0.00	N	2	20
44	20250314	4480	4415	4500	4410	9819	43832017	00	0.00	N	2	15
45	20250313	4465	4480	4560	4430	22619	101308495	00	0.00	N	5	-20
46	20250312	4485	4470	4525	4425	16601	74397485	00	0.00	N	2	60
47	20250311	4425	4350	4425	4315	32145	140078335	00	0.00	N	5	-25
48	20250310	4450	4400	4485	4385	37861	167726898	00	0.00	N	2	15
49	20250307	4435	4600	4645	4430	89651	402539730	00	0.00	N	5	-195
50	20250306	4630	4740	4740	4515	64732	295490816	00	0.00	N	2	10
51	20250305	4620	4615	4700	4535	47037	218114410	00	0.00	N	2	5
52	20250304	4615	4875	4875	4555	77782	360518499	00	0.00	N	5	-210
53	20250228	4825	4990	5000	4770	91008	443058640	00	0.00	N	5	-285
54	20250227	5110	5190	5240	5060	28097	144214890	00	0.00	N	5	-50
55	20250226	5160	5160	5230	5130	27917	144648130	00	0.00	N	2	30
56	20250225	5130	5280	5570	5110	190263	1006082310	00	0.00	N	5	-210
57	20250224	5340	5300	5430	5090	94471	496643240	00	0.00	N	2	30
58	20250221	5310	5140	5430	5140	132401	702695490	00	0.00	N	2	170
59	20250220	5140	5370	5370	5140	70611	368768970	00	0.00	N	5	-80
60	20250219	5220	5300	5320	5170	104724	546688020	00	0.00	N	5	-70
61	20250218	5290	5100	5390	5090	261528	1381728870	00	0.00	N	2	200
62	20250217	5090	4950	5170	4920	121415	617727860	00	0.00	N	2	140
63	20250214	4950	5020	5040	4950	66202	330819340	00	0.00	N	5	-30
64	20250213	4980	4945	5090	4920	79606	398205160	00	0.00	N	2	25
65	20250212	4955	4975	5050	4900	82699	410435760	00	0.00	N	2	5
66	20250211	4950	4905	5050	4830	148942	733588295	00	0.00	N	2	70
67	20250210	4880	4865	4905	4750	94753	458597915	00	0.00	N	2	20
68	20250207	4860	4895	4905	4850	92453	450901825	00	0.00	N	5	-40
69	20250206	4900	4925	4955	4840	125931	614791495	00	0.00	N	3	0
70	20250205	4900	4725	5690	4725	3245039	17254786890	00	0.00	N	2	160
71	20250204	4740	4635	4830	4600	44519	210066980	00	0.00	N	2	85
72	20250203	4655	4705	4865	4610	65269	303573815	00	0.00	N	5	-145
73	20250131	4800	4700	4860	4700	48453	230903415	00	0.00	N	2	15
74	20250124	4785	4865	4885	4775	41105	197817625	00	0.00	N	5	-35
75	20250123	4820	5230	5270	4800	245280	1217546270	00	0.00	N	5	-500
76	20250122	5320	5350	5430	5230	48570	258951040	00	0.00	N	5	-20
77	20250121	5340	5550	5620	5310	141204	764294920	00	0.00	N	5	-200
78	20250120	5540	5290	5610	5180	190612	1038044960	00	0.00	N	2	300
79	20250117	5240	5310	5360	5160	59030	309212710	00	0.00	N	5	-120
80	20250116	5360	5270	5390	5260	59224	315082020	00	0.00	N	2	130
81	20250115	5230	5310	5340	5130	81284	423691800	00	0.00	N	5	-70
82	20250114	5300	5280	5370	5190	53971	284897310	00	0.00	N	3	0
83	20250113	5300	5410	5490	5280	98770	527170220	00	0.00	N	5	-190
84	20250110	5490	5630	5680	5490	92939	516709860	00	0.00	N	5	-130
85	20250109	5620	5740	5740	5450	203449	1134127800	00	0.00	N	5	-120
86	20250108	5740	5800	5870	5690	265647	1528760480	00	0.00	N	5	-250
87	20250107	5990	5480	5990	5450	739826	4287001570	00	0.00	N	2	590
88	20250106	5400	5420	5500	5300	90601	490701290	00	0.00	N	3	0
89	20250103	5400	5470	5520	5340	121160	660061380	00	0.00	N	2	20
90	20250102	5380	5240	5450	5240	104519	560257940	00	0.00	N	2	170
91	20241230	5210	5140	5270	5040	73401	381440120	00	0.00	N	2	70
92	20241227	5140	5140	5290	4995	113597	582182875	02	0.00	N	5	-90
93	20241226	5230	5300	5500	5160	187004	982465760	00	0.00	N	5	-120
94	20241224	5350	4930	5580	4860	596914	3140226450	00	0.00	N	2	420
95	20241223	4930	4960	5040	4865	69494	344086835	00	0.00	N	2	70
96	20241220	4860	5250	5290	4860	205555	1028877805	00	0.00	N	5	-440
97	20241219	5300	5520	5690	5300	630107	3462540070	00	0.00	N	2	10
98	20241218	5290	4920	5490	4905	675421	3579173555	00	0.00	N	2	380
99	20241217	4910	4880	4970	4855	69337	341105850	00	0.00	N	2	5
100	20241216	4905	4915	4925	4835	69140	337609990	00	0.00	N	2	50
101	20241213	4855	5140	5560	4855	688523	3532001000	00	0.00	N	2	170
102	20241212	4685	4720	4820	4650	42748	201764630	00	0.00	N	5	-50
103	20241211	4735	4510	4750	4435	64716	302361235	00	0.00	N	2	300
104	20241210	4435	4200	4490	4200	86778	383186995	00	0.00	N	2	230
105	20241209	4205	4450	4450	4180	110410	471154535	00	0.00	N	5	-395
106	20241206	4600	4725	4845	4455	94522	436083470	00	0.00	N	5	-220
107	20241205	4820	4825	4890	4685	60770	289347970	00	0.00	N	5	-5
108	20241204	4825	4905	5010	4720	115150	556057920	00	0.00	N	5	-185
109	20241203	5010	4950	5100	4910	116793	585962335	00	0.00	N	2	130
110	20241202	4880	5060	5160	4870	107632	535170695	00	0.00	N	5	-180
111	20241129	5060	5280	5520	4985	424056	2206271315	00	0.00	N	5	-240
112	20241128	5300	5160	5430	5120	171152	907417230	00	0.00	N	2	150
113	20241127	5150	5050	5320	4910	120091	611086505	00	0.00	N	2	150
114	20241126	5000	4945	5120	4910	63699	318363840	00	0.00	N	2	80
115	20241125	4920	4880	5000	4860	51177	253356405	00	0.00	N	2	35
116	20241122	4885	4895	5040	4875	43488	215524215	00	0.00	N	5	-20
117	20241121	4905	4930	4965	4870	64704	317968275	00	0.00	N	5	-5
118	20241120	4910	5060	5110	4885	78595	390048170	00	0.00	N	5	-220
119	20241119	5130	4930	5400	4830	175532	887366985	00	0.00	N	2	165
120	20241118	4965	4855	5070	4855	57909	287518775	00	0.00	N	2	30
121	20241115	4935	5110	5110	4825	102503	505076085	00	0.00	N	5	-135
122	20241114	5070	5050	5210	4975	52125	263178490	00	0.00	N	2	20
123	20241113	5050	5100	5290	5030	67997	350919950	00	0.00	N	5	-150
124	20241112	5200	5320	5440	5160	81948	431973310	00	0.00	N	5	-160
125	20241111	5360	5560	5590	5330	54010	290817600	00	0.00	N	5	-200
126	20241108	5560	5510	5720	5500	37811	212196460	00	0.00	N	2	70
127	20241107	5490	5650	5650	5410	46935	256968960	00	0.00	N	5	-120
128	20241106	5610	5670	5730	5510	41629	233683830	00	0.00	N	5	-90
129	20241105	5700	5620	5750	5550	49674	281627340	00	0.00	N	2	130
130	20241104	5570	5360	5720	5360	92033	516481900	00	0.00	N	2	170
131	20241101	5400	5600	5600	5360	91458	497130730	00	0.00	N	5	-220
132	20241031	5620	5580	5670	5460	40317	225144720	00	0.00	N	3	0
133	20241030	5620	5730	5790	5510	48719	275668170	00	0.00	N	5	-60
134	20241029	5680	5650	5820	5620	69525	396766170	00	0.00	N	2	10
135	20241028	5670	5550	6100	5460	225499	1303724340	00	0.00	N	2	170
136	20241025	5500	5650	5660	5470	55194	305346350	00	0.00	N	5	-90
137	20241024	5590	5720	5720	5520	66804	372373150	00	0.00	N	5	-110
138	20241023	5700	5660	5730	5540	75412	425661210	00	0.00	N	2	20
139	20241022	5680	6000	6000	5650	121107	695600950	00	0.00	N	5	-260
140	20241021	5940	6010	6120	5930	84315	506201030	00	0.00	N	5	-140
141	20241018	6080	6330	6420	6000	216108	1322646900	00	0.00	N	5	-310
142	20241017	6390	6320	6450	6280	79228	505076670	00	0.00	N	5	-10
143	20241016	6400	6470	6500	6290	119634	762458570	00	0.00	N	5	-170
144	20241015	6570	6610	6720	6510	80547	529119680	00	0.00	N	5	-40
145	20241014	6610	6510	6890	6440	164683	1085062320	00	0.00	N	2	130
146	20241011	6480	6730	6760	6460	155724	1027209150	00	0.00	N	5	-260
147	20241010	6740	6790	6850	6720	48679	329602260	00	0.00	N	3	0
148	20241008	6740	6860	6940	6720	93557	636519270	00	0.00	N	5	-160
149	20241007	6900	6950	6970	6800	78169	536483380	00	0.00	N	2	50
150	20241004	6850	6730	6950	6730	127951	873359090	00	0.00	N	2	140
151	20241002	6710	6930	7000	6700	218122	1481483500	00	0.00	N	5	-340
152	20240930	7050	7150	7400	7050	263853	1895318360	00	0.00	N	5	-170
153	20240927	7220	7050	7910	7040	2101727	15831235890	00	0.00	N	2	220
154	20240926	7000	6970	7100	6920	167071	1171172700	00	0.00	N	2	140
155	20240925	6860	6940	7120	6830	125033	869426010	00	0.00	N	5	-80
156	20240924	6940	6750	7060	6750	158269	1091549160	00	0.00	N	2	200
157	20240923	6740	7070	7070	6700	241949	1639649980	00	0.00	N	5	-330
158	20240920	7070	7000	7240	6980	321879	2266154080	00	0.00	N	5	-80
159	20240919	7150	7440	7540	7000	206091	1483556030	00	0.00	N	5	-350
160	20240913	7500	7470	7870	7420	245609	1869650580	00	0.00	N	2	70
161	20240912	7430	7460	7500	7360	129450	961636990	00	0.00	N	2	110
162	20240911	7320	7640	7750	7270	173765	1304856600	00	0.00	N	5	-320
163	20240910	7640	8060	8190	7560	353674	2779017660	00	0.00	N	5	-350
164	20240909	7990	7830	8060	7700	235277	1856924830	00	0.00	N	5	-140
165	20240906	8130	8500	9060	8100	933732	8008546780	00	0.00	N	5	-140
166	20240905	8270	8800	9090	8060	478544	4085208920	00	0.00	N	5	-390
167	20240904	8660	9060	9200	8660	500728	4470809270	00	0.00	N	5	-790
168	20240903	9450	9640	9690	9360	592746	5638387140	00	0.00	N	5	-310
169	20240902	9760	9580	10100	9470	2617898	25545625540	00	0.00	N	2	580
170	20240830	9180	9170	9490	8990	1229602	11375804320	00	0.00	N	2	160
171	20240829	9020	8990	9570	8860	1017990	9368808500	00	0.00	N	2	20
172	20240828	9000	9140	9990	8940	2215024	21107534050	00	0.00	N	5	-160
173	20240827	9160	8820	9460	8820	975534	8920903770	00	0.00	N	2	260
174	20240826	8900	9290	9590	8840	1069565	9852970550	00	0.00	N	5	-170
175	20240823	9070	9590	9750	8930	881007	8194083470	00	0.00	N	5	-400
176	20240822	9470	9630	10590	9470	2841776	28295428080	00	0.00	N	5	-310
177	20240821	9780	10390	10550	9530	3230139	32180061230	00	0.00	N	5	-770
178	20240820	10550	15800	15950	10550	10174658	136970442320	00	0.00	N	5	-4950