KissMeData/295310/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250422	20550	19260	21150	19260	182412	3740945350	00	0.00	N	2	750
3	20250421	19800	19950	20100	19450	47173	926843225	00	0.00	N	2	120
4	20250418	19680	19790	19860	19340	65291	1277993110	00	0.00	N	5	-70
5	20250417	19750	20000	20250	19500	77241	1535343970	00	0.00	N	2	190
6	20250416	19560	20150	20500	19120	137255	2747897890	00	0.00	N	5	-690
7	20250415	20250	19050	20300	18550	234880	4585119755	00	0.00	N	2	1200
8	20250414	19050	19020	19320	18820	87959	1679471590	00	0.00	N	2	450
9	20250411	18600	18000	18680	17400	98741	1799855040	00	0.00	N	2	360
10	20250410	18240	17500	18240	17390	121395	2168849280	00	0.00	N	2	1950
11	20250409	16290	16560	16960	16000	78364	1287885195	00	0.00	N	5	-670
12	20250408	16960	17060	17550	16710	99307	1699805040	00	0.00	N	2	130
13	20250407	16830	17580	17980	16830	116295	2005152275	00	0.00	N	5	-1770
14	20250404	18600	18130	18790	17840	185742	3395492525	00	0.00	N	5	-140
15	20250403	18740	18490	19210	18440	147467	2767610700	00	0.00	N	5	-490
16	20250402	19230	19690	20000	19230	80575	1584637580	00	0.00	N	5	-390
17	20250401	19620	19450	20050	19310	94877	1872897075	00	0.00	N	2	160
18	20250331	19460	19310	19690	18650	216606	4124856450	00	0.00	N	5	-430
19	20250328	19890	20650	20900	19590	273051	5488088120	00	0.00	N	5	-710
20	20250327	20600	21800	22450	20500	364674	7714821250	00	0.00	N	5	-1550
21	20250326	22150	21900	22500	21250	198942	4378282200	00	0.00	N	2	150
22	20250325	22000	20800	22900	20800	770153	17070634000	00	0.00	N	2	1650
23	20250324	20350	20800	21200	20100	286492	5891680275	00	0.00	N	5	-500
24	20250321	20850	21450	21600	20600	330644	6961157775	00	0.00	N	5	-1150
25	20250320	22000	23200	23200	21950	257501	5735133375	00	0.00	N	5	-1000
26	20250319	23000	22800	23600	22800	139450	3226399550	00	0.00	N	5	-100
27	20250318	23100	23350	23900	22750	276910	6446721950	00	0.00	N	5	-400
28	20250317	23500	24100	24400	23350	303582	7191466650	00	0.00	N	5	-500
29	20250314	24000	24000	24050	23450	157274	3736351950	00	0.00	N	2	200
30	20250313	23800	23300	24350	23000	423700	10125723250	00	0.00	N	2	1050
31	20250312	22750	22750	23650	22100	320942	7367542450	00	0.00	N	2	150
32	20250311	22600	21750	23050	21650	506780	11334086600	00	0.00	N	5	-50
33	20250310	22650	24150	24350	22050	620459	14250716075	00	0.00	N	5	-1150
34	20250307	23800	24550	25900	23650	1064634	26162454450	00	0.00	N	5	-3100
35	20250306	26900	27200	28000	26550	1032320	27802530725	00	0.00	N	2	200
36	20250305	26700	25600	26875	25450	344191	9041704550	00	0.00	N	2	1100
37	20250304	25600	24900	26250	24800	420688	10826382575	00	0.00	N	3	0
38	20250228	25600	26200	26750	25000	488746	12583566850	00	0.00	N	5	-1300
39	20250227	26900	27500	27700	26800	353775	9636073900	00	0.00	N	5	-500
40	20250226	27400	27600	27950	26800	479688	13048296200	00	0.00	N	5	-600
41	20250225	28000	28250	28600	27250	483402	13548752050	00	0.00	N	5	-700
42	20250224	28700	28000	29100	27900	598724	17092238600	00	0.00	N	2	200
43	20250221	28500	28150	29000	28050	482060	13797400150	00	0.00	N	5	-150
44	20250220	28650	29400	29550	28300	673186	19440801050	00	0.00	N	5	-800
45	20250219	29450	31650	32150	28800	1686967	50661067600	00	0.00	N	5	-2200
46	20250218	31650	32750	32800	30950	1239046	39482674400	00	0.00	N	5	-650
47	20250217	32300	32250	32650	31450	1284585	41376101000	00	0.00	N	5	-450
48	20250214	32750	27150	34250	26950	8168733	260616086700	00	0.00	N	2	6400
49	20250213	26350	26200	26900	25700	872154	22991625250	00	0.00	N	2	100
50	20250212	26250	24350	26250	23550	858230	21651129700	00	0.00	N	2	1600
51	20250211	24650	25450	25750	24450	581084	14619699050	00	0.00	N	5	-100
52	20250210	24750	24200	25300	23750	643342	15824816150	00	0.00	N	2	850
53	20250207	23900	22700	24500	22300	729167	17340648250	00	0.00	N	2	1400
54	20250206	22500	23200	23400	22100	292801	6585399650	00	0.00	N	5	-400
55	20250205	22900	22600	23300	22250	247986	5667752800	00	0.00	N	2	750
56	20250204	22150	22000	22850	21750	387704	8681791500	00	0.00	N	2	600
57	20250203	21550	23950	24050	21000	888688	19702306250	00	0.00	N	5	-2900
58	20250131	24450	25250	25250	24100	296355	7289575400	00	0.00	N	5	-800
59	20250124	25250	24850	25900	24450	560768	14212499500	00	0.00	N	2	400
60	20250123	24850	25550	25700	24700	526332	13261478750	00	0.00	N	5	-1250
61	20250122	26100	25550	26550	24800	1732108	44847942600	00	0.00	N	2	1850
62	20250121	24250	26250	27200	24250	2127058	54656844700	00	0.00	N	2	350
63	20250120	23900	24550	24950	23700	813536	19710987950	00	0.00	N	5	-1700
64	20250117	25600	25400	28450	24000	4097029	107619619550	00	0.00	N	5	-1000
65	20250116	26600	26750	27100	26050	536831	14242143650	00	0.00	N	2	400
66	20250115	26200	26200	27000	25300	595685	15745664350	00	0.00	N	2	250
67	20250114	25950	26900	27000	25000	591473	15507789900	00	0.00	N	5	-450
68	20250113	26400	26150	27450	25700	1137157	30518038250	00	0.00	N	2	700
69	20250110	25700	25600	25900	24300	576954	14453988900	00	0.00	N	5	-150
70	20250109	25850	24600	25900	23900	881815	22092654900	00	0.00	N	2	550
71	20250108	25300	27900	28700	25050	1504776	40077977500	00	0.00	N	5	-3900
72	20250107	29200	27650	29200	26850	1018426	28503590350	00	0.00	N	2	1600
73	20250106	27600	27750	29450	26850	1771260	49750040950	00	0.00	N	2	250
74	20250103	27350	28350	28450	26350	1645078	44764295700	00	0.00	N	5	-50
75	20250102	27400	24600	27850	24100	2044688	53732907950	00	0.00	N	2	2900
76	20241230	24500	23150	24500	22500	980456	23365489550	00	0.00	N	2	750
77	20241227	23750	23600	24500	22650	1801409	42495665000	02	0.00	N	2	950
78	20241226	22800	22250	23450	22000	843808	19259575600	00	0.00	N	2	1100
79	20241224	21700	22550	22950	21050	397017	8656528800	00	0.00	N	5	-350
80	20241223	22050	21800	22650	21600	532354	11759914700	00	0.00	N	2	550
81	20241220	21500	21000	21850	20100	869499	18355162350	00	0.00	N	2	500
82	20241219	21000	21700	22400	20700	971606	20983090950	00	0.00	N	5	-2250
83	20241218	23250	23200	24150	22900	541957	12773755100	00	0.00	N	5	-50
84	20241217	23300	25400	25450	22800	1002988	23794264350	00	0.00	N	5	-1850
85	20241216	25150	24650	25600	24350	1062122	26454512100	00	0.00	N	2	700
86	20241213	24450	24700	25050	23900	1325485	32309854800	00	0.00	N	5	-1550
87	20241212	26000	22850	26250	22150	3768076	92445657450	00	0.00	N	2	4200
88	20241211	21800	22100	22750	21250	728910	16000277800	00	0.00	N	3	0
89	20241210	21800	20250	21800	20050	603593	12866015900	00	0.00	N	2	1950
90	20241209	19850	19350	20500	19230	662039	13230673050	00	0.00	N	5	-60
91	20241206	19910	19980	20350	18310	670971	13004152040	00	0.00	N	2	420
92	20241205	19490	20200	20500	18720	646300	12706640670	00	0.00	N	5	-280
93	20241204	19770	20850	21500	19530	834871	16862656130	00	0.00	N	5	-1980
94	20241203	21750	21400	22450	20550	914861	19639688700	00	0.00	N	2	600
95	20241202	21150	21000	22000	20350	741338	15762098250	00	0.00	N	2	650
96	20241129	20500	19400	21150	19290	1091536	22314351740	00	0.00	N	2	1160
97	20241128	19340	20300	21150	19180	871093	17185805010	00	0.00	N	5	-1410
98	20241127	20750	20400	21450	20000	634315	13098877600	00	0.00	N	2	300
99	20241126	20450	23150	23600	20450	1073305	23859271900	00	0.00	N	5	-2150
100	20241125	22600	21500	23050	21350	923799	20623042750	00	0.00	N	2	1600
101	20241122	21000	22150	22650	20650	581662	12538546100	00	0.00	N	5	-850
102	20241121	21850	23250	24200	20950	1005611	22378041500	00	0.00	N	5	-1400
103	20241120	23250	27550	27650	22800	1505038	37018581750	00	0.00	N	5	-5700
104	20241119	28950	27400	29400	25300	1028429	28555750800	00	0.00	N	2	1900
105	20241118	27050	26200	28100	26000	565661	15329621350	00	0.00	N	2	450
106	20241115	26600	25800	26600	24550	438277	11220435350	00	0.00	N	2	150
107	20241114	26450	26100	27600	24850	822743	21502885200	00	0.00	N	2	900
108	20241113	25550	27200	28400	23800	1297624	33118946950	00	0.00	N	5	-2650
109	20241112	28200	28450	30400	25800	1545320	43864731350	00	0.00	N	2	500
110	20241111	27700	27250	29550	26600	1428286	40192330450	00	0.00	N	2	1450
111	20241108	26250	24450	26900	24250	2407014	62612567900	00	0.00	N	2	700
112	20241107	25550	26250	26250	22100	8234203	206630441900	00	0.00	N	2	5350
113	20241106	20200	16800	20450	16450	2839291	53422650080	00	0.00	N	2	3440
114	20241105	16760	16610	17950	16530	932815	16223421340	00	0.00	N	2	150
115	20241104	16610	16310	16960	16230	469359	7785770170	00	0.00	N	2	390
116	20241101	16220	15970	17420	15450	1053520	17489109650	00	0.00	N	2	370
117	20241031	15850	14650	16010	14190	561423	8631541310	00	0.00	N	2	1210
118	20241030	14640	14500	15060	14500	242395	3580763390	00	0.00	N	2	90
119	20241029	14550	14790	15350	14400	303325	4495898380	00	0.00	N	5	-240
120	20241028	14790	16500	16710	14790	701606	10860882620	00	0.00	N	5	-1840
121	20241025	16630	15770	16930	15270	1265826	20637838060	00	0.00	N	2	1620
122	20241024	15010	14350	15150	13850	489931	7027378000	00	0.00	N	2	410
123	20241023	14600	14920	15430	14320	283709	4167577690	00	0.00	N	5	-440
124	20241022	15040	15890	15900	14500	470744	7091523220	00	0.00	N	5	-830
125	20241021	15870	15010	16170	14930	570189	8854349590	00	0.00	N	2	1000
126	20241018	14870	15890	16100	14830	528235	8095796290	00	0.00	N	5	-1130
127	20241017	16000	17130	17780	15620	764992	12447704550	00	0.00	N	5	-1130
128	20241016	17130	17720	18220	16690	896778	15724328560	00	0.00	N	5	-590
129	20241015	17720	17540	18280	17530	1298616	23225044040	00	0.00	N	5	-30
130	20241014	17750	17110	18470	16280	4695792	83216881820	00	0.00	N	2	1530
131	20241011	16220	17100	17300	16200	444033	7475692910	00	0.00	N	5	-590
132	20241010	16810	16400	17380	16150	757656	12826610870	00	0.00	N	2	540
133	20241008	16270	16400	16500	16000	326966	5303621580	00	0.00	N	5	-190
134	20241007	16460	15110	17620	14900	1600790	26667871410	00	0.00	N	2	1350
135	20241004	15110	14980	15500	14530	447133	6677890990	00	0.00	N	2	110
136	20241002	15000	16050	16600	14900	554552	8631286070	00	0.00	N	5	-500
137	20240930	15500	16490	16550	15500	765134	12240771890	00	0.00	N	5	-520
138	20240927	16020	14870	16310	14700	876824	13960992740	00	0.00	N	2	950
139	20240926	15070	14600	15250	14450	375057	5569277520	00	0.00	N	2	240
140	20240925	14830	15700	15950	14600	543782	8296621030	00	0.00	N	5	-1000
141	20240924	15830	16650	16760	15650	885959	14396592460	00	0.00	N	5	-660
142	20240923	16490	14280	16780	14100	1873733	29899427550	00	0.00	N	2	2430
143	20240920	14060	14440	14600	14060	532070	7640909480	00	0.00	N	2	100
144	20240919	13960	13880	14780	13600	335746	4759557770	00	0.00	N	2	80
145	20240913	13880	13410	14180	13000	285996	3900560930	00	0.00	N	2	680
146	20240912	13200	13310	13510	13070	89846	1190016180	00	0.00	N	5	-110
147	20240911	13310	13160	13700	12900	193877	2599410030	00	0.00	N	2	150
148	20240910	13160	12790	13640	12790	208653	2786941280	00	0.00	N	2	420
149	20240909	12740	12120	13330	11910	195113	2507393280	00	0.00	N	2	240
150	20240906	12500	13100	13130	12390	183200	2327459540	00	0.00	N	5	-700
151	20240905	13200	14060	14420	13170	338084	4579076470	00	0.00	N	5	-750
152	20240904	13950	13500	14320	13180	455315	6281892310	00	0.00	N	5	-340
153	20240903	14290	14700	14790	13840	328542	4693855100	00	0.00	N	2	10
154	20240902	14280	14360	14820	13850	470733	6762463920	00	0.00	N	5	-330
155	20240830	14610	13050	14800	12980	1005505	14426569310	00	0.00	N	2	1520
156	20240829	13090	13710	13790	12900	313341	4176846940	00	0.00	N	5	-620
157	20240828	13710	13240	14380	13230	697134	9727362150	00	0.00	N	2	470
158	20240827	13240	13120	13240	12740	265390	3440468750	00	0.00	N	3	0
159	20240826	13240	13410	14320	13110	687508	9409050960	00	0.00	N	5	-40
160	20240823	13280	12400	13620	12380	1600891	21055984450	00	0.00	N	2	580
161	20240822	12700	11310	12990	11040	2256154	27402684210	00	0.00	N	2	1790
162	20240821	10910	11340	11520	10870	291569	3230243050	00	0.00	N	5	-730
163	20240820	11640	10830	11660	10720	385223	4306636350	00	0.00	N	2	660
164	20240819	10980	11200	11470	10890	365781	4087618340	00	0.00	N	5	-770
165	20240816	11750	12640	12640	11750	580768	6967661200	00	0.00	N	5	-930
166	20240814	12680	13070	13210	12590	513079	6586021960	00	0.00	N	5	-590
167	20240813	13270	14000	14650	13270	1681736	23665671520	00	0.00	N	5	-710
168	20240812	13980	13300	14200	13110	929268	12807703920	00	0.00	N	2	520
169	20240809	13460	13190	13870	12920	948734	12751253760	00	0.00	N	5	-490
170	20240808	13950	15040	15060	13660	1813307	26090784260	00	0.00	N	5	-1550
171	20240807	15500	15080	15680	14730	3322645	50424651860	00	0.00	N	2	290
172	20240806	15210	13900	15770	13050	7085591	105883674730	00	0.00	N	2	1370
173	20240805	13840	11840	15890	11500	10430906	148860014060	00	0.00	N	2	1590
174	20240802	12250	11270	12330	10460	1230599	14315907910	00	0.00	N	2	890
175	20240801	11360	11290	11430	11140	105199	1187170580	00	0.00	N	2	260
176	20240731	11100	11400	11450	11100	128228	1449151300	00	0.00	N	5	-10
177	20240730	11110	11440	11440	10900	132022	1470956360	00	0.00	N	5	-210
178	20240729	11320	11630	11730	11290	119547	1362073580	00	0.00	N	5	-250
179	20240726	11570	10980	11940	10940	249792	2875618930	00	0.00	N	2	430
180	20240725	11140	10890	11450	10600	115130	1274292060	00	0.00	N	2	20
181	20240724	11120	11060	11570	11050	166543	1879106030	00	0.00	N	2	110
182	20240723	11010	11250	11780	10880	168859	1889381270	00	0.00	N	5	-110
183	20240722	11120	11780	11810	11100	203931	2316679820	00	0.00	N	5	-860
184	20240719	11980	11100	13180	11100	1904685	23721332780	00	0.00	N	2	680
185	20240718	11300	10800	11330	10460	235702	2537184460	00	0.00	N	2	90
186	20240717	11210	11800	11950	11210	228256	2618603430	00	0.00	N	5	-590
187	20240716	11800	12400	12400	11640	197776	2346622870	00	0.00	N	5	-400
188	20240715	12200	12880	12910	12200	206618	2567221320	00	0.00	N	5	-550
189	20240712	12750	13120	13200	12700	268915	3466695790	00	0.00	N	5	-240
190	20240711	12990	13220	13410	12890	401429	5277970050	00	0.00	N	2	10
191	20240710	12980	12910	13460	12650	498220	6489410450	00	0.00	N	5	-50
192	20240709	13030	12800	14440	12770	2315623	31733941080	00	0.00	N	2	390
193	20240708	12640	13240	13240	12610	694124	8921086370	00	0.00	N	5	-690
194	20240705	13330	13920	14200	13150	760178	10320171860	00	0.00	N	5	-810
195	20240704	14140	15000	15130	13910	782277	11187725950	00	0.00	N	5	-860
196	20240703	15000	16590	17500	14820	1591656	25237408710	00	0.00	N	5	-1090
197	20240702	16090	18850	18860	16050	2251351	38797304410	00	0.00	N	5	-2760
198	20240701	18850	19710	21600	18820	3339616	67515760070	00	0.00	N	5	-1350
199	20240628	20200	28650	31750	20000	19633844	533753156780	00	0.00	N	2	2200