KissMeData/452400/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250211	9170	9110	9260	9110	9045	82900180	00	0.00	N	5	-90
3	20250210	9260	9170	9300	8930	13123	119553410	00	0.00	N	2	90
4	20250207	9170	9360	9360	9100	12698	115985590	00	0.00	N	5	-90
5	20250206	9260	9350	9350	9190	6609	61111010	00	0.00	N	5	-40
6	20250205	9300	9050	9310	8950	12819	117665370	00	0.00	N	2	180
7	20250204	9120	8910	9340	8910	11056	101447740	00	0.00	N	2	150
8	20250203	8970	9220	9220	8810	18190	162866670	00	0.00	N	5	-360
9	20250131	9330	9650	9850	9300	10881	102284430	00	0.00	N	5	-320
10	20250124	9650	9790	9850	9570	11720	113649620	00	0.00	N	2	60
11	20250123	9590	10180	10180	9590	31945	309763710	00	0.00	N	5	-540
12	20250122	10130	10030	10260	9920	16652	168445210	00	0.00	N	2	110
13	20250121	10020	10450	10450	9980	19529	198641980	00	0.00	N	5	-380
14	20250120	10400	10470	10520	10320	14155	147423100	00	0.00	N	5	-100
15	20250117	10500	10400	10740	10250	19727	207395900	00	0.00	N	2	120
16	20250116	10380	10360	10620	10300	15192	158512240	00	0.00	N	2	20
17	20250115	10360	10500	10570	10200	17380	180117670	00	0.00	N	5	-170
18	20250114	10530	10100	10530	10060	35098	361739700	00	0.00	N	2	330
19	20250113	10200	10090	10210	9990	15904	160065720	00	0.00	N	5	-30
20	20250110	10230	10110	10320	9800	24143	245395760	00	0.00	N	2	120
21	20250109	10110	10090	10270	9680	25838	260252700	00	0.00	N	2	30
22	20250108	10080	10150	10270	9950	23950	241873780	00	0.00	N	5	-70
23	20250107	10150	10090	10210	10000	22846	231083890	00	0.00	N	2	10
24	20250106	10140	10000	10490	9930	40781	411338350	00	0.00	N	2	350
25	20250103	9790	9430	9910	9430	21387	209877620	00	0.00	N	2	280
26	20250102	9510	9250	9720	9250	11785	112031980	00	0.00	N	2	210
27	20241230	9300	9300	9520	9220	6395	60032800	00	0.00	N	5	-50
28	20241227	9350	9740	9800	9260	18984	180931020	02	0.00	N	5	-400
29	20241226	9750	9800	9940	9500	27570	266095920	00	0.00	N	5	-50
30	20241224	9800	9810	10040	9640	27734	274189740	00	0.00	N	5	-100
31	20241223	9900	9530	9990	9480	34134	334435440	00	0.00	N	2	370
32	20241220	9530	9510	9770	9390	28252	267596730	00	0.00	N	2	20
33	20241219	9510	9390	9770	9270	23932	228757670	00	0.00	N	5	-70
34	20241218	9580	9780	10750	9470	124952	1253200180	00	0.00	N	5	-50
35	20241217	9630	9580	9630	9380	22902	218011100	00	0.00	N	2	100
36	20241216	9530	9550	9550	9350	15287	144618180	00	0.00	N	2	30
37	20241213	9500	9130	9500	9130	10898	101628670	00	0.00	N	2	260
38	20241212	9240	9480	9480	9080	19701	181934150	00	0.00	N	5	-140
39	20241211	9380	8900	9380	8730	30642	281315230	00	0.00	N	2	500
40	20241210	8880	7840	8880	7840	45348	382674800	00	0.00	N	2	860
41	20241209	8020	8680	8960	8020	69831	579939050	00	0.00	N	5	-860
42	20241206	8880	9070	9180	8630	60456	535402880	00	0.00	N	5	-300
43	20241205	9180	9440	9570	9050	46007	425598960	00	0.00	N	5	-360
44	20241204	9540	9790	10000	9470	35131	338585080	00	0.00	N	5	-460
45	20241203	10000	9690	10040	9660	23605	233005240	00	0.00	N	2	310
46	20241202	9690	9950	10070	9660	30485	298565860	00	0.00	N	5	-260
47	20241129	9950	10190	10200	9920	30687	306652020	00	0.00	N	5	-240
48	20241128	10190	10010	10910	9990	55673	576681460	00	0.00	N	2	180
49	20241127	10010	10240	10240	9930	33812	339769800	00	0.00	N	5	-220
50	20241126	10230	10200	10360	10090	22347	227874460	00	0.00	N	5	-70
51	20241125	10300	10270	10450	10100	27039	279009110	00	0.00	N	2	230
52	20241122	10070	9900	10300	9900	18069	182482710	00	0.00	N	2	70
53	20241121	10000	10000	10240	9920	18984	189727880	00	0.00	N	5	-30
54	20241120	10030	10310	10380	10000	20069	204737040	00	0.00	N	5	-240
55	20241119	10270	10290	10590	10260	29640	308069900	00	0.00	N	5	-170
56	20241118	10440	9940	10640	9940	24049	252213010	00	0.00	N	2	230
57	20241115	10210	10400	10600	9880	73501	744399760	00	0.00	N	5	-440
58	20241114	10650	10940	11160	10590	71934	771734630	00	0.00	N	5	-280
59	20241113	10930	11660	11750	10750	76235	850285720	00	0.00	N	5	-720
60	20241112	11650	11970	12160	11650	69643	821853790	00	0.00	N	5	-420
61	20241111	12070	12110	12170	11800	43718	521804280	00	0.00	N	5	-80
62	20241108	12150	11830	12170	11830	28709	345733170	00	0.00	N	2	330
63	20241107	11820	11800	11990	11700	44753	528389620	00	0.00	N	5	-130
64	20241106	11950	12250	12250	11750	48169	575256900	00	0.00	N	5	-100
65	20241105	12050	12010	12330	12010	28648	349400210	00	0.00	N	3	0
66	20241104	12050	11820	12200	11820	35400	427666080	00	0.00	N	2	50
67	20241101	12000	11760	12100	11760	29996	358060460	00	0.00	N	5	-50
68	20241031	12050	11730	12290	11550	45268	539861240	00	0.00	N	2	180
69	20241030	11870	12070	12070	11740	48968	580663380	00	0.00	N	5	-280
70	20241029	12150	11810	12150	11650	38337	453490000	00	0.00	N	2	310
71	20241028	11840	11580	12190	11580	42608	505836620	00	0.00	N	2	160
72	20241025	11680	11910	12250	11610	59467	701628770	00	0.00	N	5	-140
73	20241024	11820	12100	12180	11820	56222	670602140	00	0.00	N	5	-370
74	20241023	12190	11790	12300	11690	67008	803448200	00	0.00	N	2	310
75	20241022	11880	12110	12110	11850	55261	659744360	00	0.00	N	5	-240
76	20241021	12120	12060	12250	11930	53967	651996000	00	0.00	N	2	70
77	20241018	12050	12410	12510	12000	72825	883671090	00	0.00	N	5	-350
78	20241017	12400	13250	13250	12310	180408	2297677070	00	0.00	N	5	-870
79	20241016	13270	13250	13910	13020	226366	3056530960	00	0.00	N	2	120
80	20241015	13150	13330	13600	13100	126024	1667716390	00	0.00	N	5	-250
81	20241014	13400	13420	13670	13320	152140	2045215620	00	0.00	N	5	-340
82	20241011	13740	14260	14930	13740	526431	7537355670	00	0.00	N	5	-220
83	20241010	13960	13980	15320	13510	2870151	41968628450	00	0.00	N	2	1200
84	20241008	12760	12600	12790	12400	210593	2719512730	00	0.00	N	5	-150
85	20241007	12910	11840	13700	11840	1123327	14685197480	00	0.00	N	2	1240
86	20241004	11670	11560	11790	11530	39452	459597300	00	0.00	N	2	20
87	20241002	11650	12060	12300	11550	91035	1078382990	00	0.00	N	5	-660
88	20240930	12310	12470	12680	12210	62875	775783400	00	0.00	N	5	-160
89	20240927	12470	12830	12860	12440	97955	1235647410	00	0.00	N	5	-390
90	20240926	12860	12640	12940	12410	104632	1325986580	00	0.00	N	2	260
91	20240925	12600	12790	13060	12550	103025	1318414780	00	0.00	N	5	-190
92	20240924	12790	12660	13130	12570	111406	1422212410	00	0.00	N	2	140
93	20240923	12650	12810	12930	12520	89489	1139937860	00	0.00	N	5	-160
94	20240920	12810	13250	13360	12790	150359	1952486470	00	0.00	N	5	-330
95	20240919	13140	13600	13850	12880	215993	2867412260	00	0.00	N	5	-130
96	20240913	13270	12720	14890	12600	1616256	22613782800	00	0.00	N	2	690
97	20240912	12580	12640	13040	12520	113938	1451363610	00	0.00	N	2	100
98	20240911	12480	12110	12500	12080	145929	1785702380	00	0.00	N	2	340
99	20240910	12140	12810	13270	12130	143518	1802718930	00	0.00	N	5	-670
100	20240909	12810	12730	12920	12310	162681	2053706230	00	0.00	N	5	-390
101	20240906	13200	15020	15900	13170	1147909	17009873120	00	0.00	N	5	-1250
102	20240905	14450	14070	14500	13250	503987	7152175750	00	0.00	N	2	350
103	20240904	14100	14750	14980	14100	245814	3543321170	00	0.00	N	5	-1120
104	20240903	15220	15500	16130	14970	456492	7075974840	00	0.00	N	5	-50
105	20240902	15270	16660	16670	15100	443415	6951230670	00	0.00	N	5	-1580
106	20240830	16850	17330	18040	16500	653959	11238251010	00	0.00	N	5	-830
107	20240829	17680	16700	17900	16700	359305	6305550820	00	0.00	N	2	1270
108	20240828	16410	17250	17250	16380	175165	2941081470	00	0.00	N	5	-680
109	20240827	17090	17330	17380	17000	238711	4103665230	00	0.00	N	5	-610
110	20240826	17700	17540	19440	17530	3739309	69319240680	00	0.00	N	2	90
111	20240823	17610	16470	20000	15700	12665464	233398052780	00	0.00	N	2	1910
112	20240822	15700	16600	16920	15700	533366	8591037310	00	0.00	N	5	-970
113	20240821	16670	17510	17920	16500	1299183	22385356650	00	0.00	N	5	-910
114	20240820	17580	13950	18390	13830	7909782	138027896220	00	0.00	N	2	3430
115	20240819	14150	14620	15240	13700	966062	13979716340	00	0.00	N	2	100
116	20240816	14050	13930	15320	13460	1835210	26609476050	00	0.00	N	5	-50
117	20240814	14100	14780	14840	13930	592607	8503448910	00	0.00	N	5	-750
118	20240813	14850	15910	16550	14100	3614068	56264366070	00	0.00	N	5	-100
119	20240812	14950	11530	14950	11530	1712658	23601039710	00	0.00	N	1	3450
120	20240809	11500	11270	11790	11100	183679	2084108700	00	0.00	N	2	100
121	20240808	11400	10060	12380	10040	822749	9503931570	00	0.00	N	2	990
122	20240807	10410	9460	11470	9460	475039	5182843340	00	0.00	N	2	600
123	20240806	9810	9250	9900	8750	49557	476185770	00	0.00	N	2	540
124	20240805	9270	10260	10490	9050	88934	860897220	00	0.00	N	5	-1290
125	20240802	10560	10960	11030	10520	44233	472958470	00	0.00	N	5	-500
126	20240801	11060	11210	11410	10850	106432	1176704230	00	0.00	N	5	-280
127	20240731	11340	11340	11400	11010	14804	166289800	00	0.00	N	2	10
128	20240730	11330	11510	11680	11200	20792	237313620	00	0.00	N	5	-300
129	20240729	11630	11180	11640	11180	19628	225205970	00	0.00	N	2	340
130	20240726	11290	11370	11470	11200	13625	153514280	00	0.00	N	5	-160
131	20240725	11450	11490	11520	11090	28595	322499650	00	0.00	N	5	-50
132	20240724	11500	11700	11780	11500	17560	203596530	00	0.00	N	5	-10
133	20240723	11510	11740	11870	11500	25402	296499450	00	0.00	N	5	-230
134	20240722	11740	11890	12040	11600	23067	270589210	00	0.00	N	5	-150
135	20240719	11890	11950	12090	11710	31838	377747450	00	0.00	N	5	-50
136	20240718	11940	12550	12550	11920	78213	946706070	00	0.00	N	5	-720
137	20240717	12660	12790	12860	12640	27146	346008530	00	0.00	N	5	-130
138	20240716	12790	12980	13250	12730	33529	430893160	00	0.00	N	5	-300
139	20240715	13090	13080	13170	12800	27397	355263290	00	0.00	N	2	80
140	20240712	13010	13470	13470	12970	35406	465599680	00	0.00	N	5	-320
141	20240711	13330	13190	13500	13090	31167	416213110	00	0.00	N	2	150
142	20240710	13180	13900	13900	13030	56208	748284890	00	0.00	N	5	-430
143	20240709	13610	13490	13790	13320	38863	527228850	00	0.00	N	2	130
144	20240708	13480	12800	13550	12800	52539	699729990	00	0.00	N	2	560
145	20240705	12920	13300	13450	12830	59623	780935510	00	0.00	N	5	-450
146	20240704	13370	12600	13830	12600	188909	2507279900	00	0.00	N	2	820
147	20240703	12550	12900	13400	12540	50619	652240190	00	0.00	N	5	-170
148	20240702	12720	13450	13450	12710	54475	701240190	00	0.00	N	5	-550
149	20240701	13270	13300	13400	13200	31477	418714510	00	0.00	N	5	-30
150	20240628	13300	13500	13500	13230	24772	330050280	00	0.00	N	2	50
151	20240627	13250	13800	13800	13250	56339	756277160	00	0.00	N	5	-550
152	20240626	13800	13670	14300	13530	85975	1198151190	00	0.00	N	2	130
153	20240625	13670	13480	15200	13480	878489	12561797630	00	0.00	N	2	660
154	20240624	13010	13260	13260	12880	41457	538457910	00	0.00	N	5	-190
155	20240621	13200	14260	14260	13110	142807	1919399620	00	0.00	N	5	-940
156	20240620	14140	14150	14370	14130	19526	277461890	00	0.00	N	3	0
157	20240619	14140	14330	14530	14100	45582	648403720	00	0.00	N	5	-300
158	20240618	14440	14520	14570	14320	33737	485911380	00	0.00	N	5	-80
159	20240617	14520	14560	14780	14460	28582	416070790	00	0.00	N	5	-120
160	20240614	14640	15330	15330	14630	43113	637289310	00	0.00	N	5	-460
161	20240613	15100	15120	15430	15000	33441	508443710	00	0.00	N	2	110
162	20240612	14990	15250	15370	14990	46605	705836530	00	0.00	N	5	-260
163	20240611	15250	15290	15830	15100	91721	1416868650	00	0.00	N	5	-50
164	20240610	15300	15330	15540	15110	44808	684907290	00	0.00	N	5	-30
165	20240607	15330	14620	15350	14610	109657	1651712800	00	0.00	N	2	780
166	20240605	14550	14400	15450	14400	113267	1693800790	00	0.00	N	2	270
167	20240604	14280	14620	14650	14240	41141	591548110	00	0.00	N	5	-340
168	20240603	14620	14600	14980	14470	36173	532652500	00	0.00	N	2	20
169	20240531	14600	14610	14830	14560	29542	432545020	00	0.00	N	5	-10
170	20240530	14610	14960	14960	14500	34383	503767380	00	0.00	N	5	-350
171	20240529	14960	15250	15440	14930	45616	690547790	00	0.00	N	5	-420
172	20240528	15380	15910	15910	15210	49508	762977100	00	0.00	N	5	-340
173	20240527	15720	15100	15720	15000	91878	1421576090	00	0.00	N	2	780
174	20240524	14940	15630	15630	14940	110456	1667474480	00	0.00	N	5	-660
175	20240523	15600	16150	16210	15580	68514	1078198780	00	0.00	N	5	-320
176	20240522	15920	16110	16260	15520	76146	1202975680	00	0.00	N	5	-190
177	20240521	16110	16450	16540	16030	72567	1172391600	00	0.00	N	5	-330
178	20240520	16440	16780	17060	16390	53939	895223250	00	0.00	N	5	-280
179	20240517	16720	17310	17510	16680	94560	1609639770	00	0.00	N	5	-690
180	20240516	17410	17290	17670	17130	83724	1456479650	00	0.00	N	2	280
181	20240514	17130	17480	17700	17000	109520	1891204360	00	0.00	N	5	-300
182	20240513	17430	16360	18350	16300	821056	14535328920	00	0.00	N	2	1080
183	20240510	16350	16700	16780	16280	112835	1854169380	00	0.00	N	5	-340
184	20240509	16690	17040	17040	16480	110895	1854024800	00	0.00	N	5	-220
185	20240508	16910	17700	17750	16850	129418	2210435970	00	0.00	N	5	-800
186	20240507	17710	17950	18300	17350	188033	3331255330	00	0.00	N	5	-190
187	20240503	17900	16430	19450	16410	1261178	23085234770	00	0.00	N	2	1520
188	20240502	16380	16200	16670	16040	311219	5061853190	00	0.00	N	5	-1270
189	20240430	17650	17620	18350	17400	63582	1132332300	00	0.00	N	2	260
190	20240429	17390	17180	17500	17100	25359	439532510	00	0.00	N	2	180
191	20240426	17210	17550	17550	17180	23408	405462420	00	0.00	N	5	-220
192	20240425	17430	17550	17640	17070	24541	425192040	00	0.00	N	5	-120
193	20240424	17550	17310	17570	17050	43752	759477590	00	0.00	N	2	710
194	20240423	16840	17320	17320	16710	23330	394207750	00	0.00	N	5	-210
195	20240422	17050	16880	17350	16860	21864	373726790	00	0.00	N	2	110
196	20240419	16940	17890	18150	16560	46336	790979580	00	0.00	N	5	-800
197	20240418	17740	17540	17940	17160	30462	537390260	00	0.00	N	2	580
198	20240417	17160	17300	17480	17120	23930	412753280	00	0.00	N	2	50
199	20240416	17110	18010	18190	17110	50462	876631200	00	0.00	N	5	-1270
200	20240415	18380	18000	18390	17640	36700	659400060	00	0.00	N	2	110
201	20240412	18270	18500	18510	18130	39738	724649540	00	0.00	N	5	-300
202	20240411	18570	18430	18800	18370	22459	415438800	00	0.00	N	5	-230
203	20240409	18800	18730	19270	18730	33880	641993570	00	0.00	N	2	60
204	20240408	18740	19200	19440	18460	62773	1171006960	00	0.00	N	5	-410
205	20240405	19150	20150	20150	19050	93549	1807141370	00	0.00	N	5	-1050
206	20240404	20200	20100	20500	20000	52461	1056508250	00	0.00	N	2	100
207	20240403	20100	21050	21050	20100	108937	2215517350	00	0.00	N	5	-1150
208	20240402	21250	21950	22050	21200	54640	1177046150	00	0.00	N	5	-650
209	20240401	21900	21400	22550	21400	95296	2104356200	00	0.00	N	2	500
210	20240329	21400	21700	21800	21200	49992	1068136450	00	0.00	N	5	-150
211	20240328	21550	22100	22200	21500	87107	1892933450	00	0.00	N	5	-650
212	20240327	22200	22000	22850	22000	89363	1997365500	00	0.00	N	2	200
213	20240326	22000	21950	22450	21600	66620	1471019550	00	0.00	N	2	200
214	20240325	21800	22700	22700	21750	98297	2172792100	00	0.00	N	5	-600
215	20240322	22400	23500	23750	22200	169742	3862150250	00	0.00	N	5	-1100
216	20240321	23500	23550	24300	23200	116282	2766285850	00	0.00	N	2	350
217	20240320	23150	24100	24550	23150	126696	3006045550	00	0.00	N	5	-750
218	20240319	23900	24250	24900	23800	197003	4785413500	00	0.00	N	5	-150
219	20240318	24050	23100	24150	22150	242538	5728081500	00	0.00	N	2	1250
220	20240315	22800	22850	23400	22450	104757	2401180350	00	0.00	N	5	-50
221	20240314	22850	23300	23950	22100	232520	5314597400	00	0.00	N	5	-950
222	20240313	23800	24400	24400	22900	207934	4879399250	00	0.00	N	5	-300
223	20240312	24100	25200	25650	23700	346198	8538213250	00	0.00	N	5	-450
224	20240311	24550	23550	26150	23450	1010567	25182432850	00	0.00	N	2	1100
225	20240308	23450	21850	25400	21850	1033435	24483048100	00	0.00	N	2	1700
226	20240307	21750	22500	23100	21550	173336	3840476200	00	0.00	N	5	-950
227	20240306	22700	22250	23900	22250	281379	6455406050	00	0.00	N	2	550
228	20240305	22150	21550	23700	20800	510386	11357066450	00	0.00	N	2	600
229	20240304	21550	21950	22600	21500	362113	7909353300	00	0.00	N	5	-1450
230	20240229	23000	23250	24300	22900	301933	7120383150	00	0.00	N	5	-250
231	20240228	23250	21800	24450	21800	417363	9766022200	00	0.00	N	2	1200
232	20240227	22050	22250	24850	21700	840551	19731407200	00	0.00	N	2	300
233	20240226	21750	21750	22800	20800	232967	5067946750	00	0.00	N	5	-250
234	20240223	22000	23800	24100	22000	311137	7059265750	00	0.00	N	5	-1800
235	20240222	23800	23400	25750	23300	697669	17126460000	00	0.00	N	2	250
236	20240221	23550	25050	25050	23300	397721	9552282900	00	0.00	N	5	-1550
237	20240220	25100	26900	27250	24900	448226	11460009550	00	0.00	N	5	-1800
238	20240219	26900	28600	28600	26900	453035	12431477900	00	0.00	N	5	-2150
239	20240216	29050	30500	30650	28850	511919	15010661750	00	0.00	N	5	-2150
240	20240215	31200	30300	31350	28700	653545	19704741650	00	0.00	N	2	1500
241	20240214	29700	31400	32400	29350	507155	15443352500	00	0.00	N	5	-1350
242	20240213	31050	32700	33050	31000	384273	12131754300	00	0.00	N	5	-1650
243	20240208	32700	34600	35250	32700	598203	20228567000	00	0.00	N	5	-2250
244	20240207	34950	33350	37700	32900	2078493	73449118700	00	0.00	N	2	1550
245	20240206	33400	39000	40900	32700	3602459	137329471900	00	0.00	N	5	-2450
246	20240205	35850	32750	39350	30750	5485078	197333148600	00	0.00	N	2	1950
247	20240202	33900	42500	43300	33500	3565882	137654929000	00	0.00	N	5	-3200
248	20240201	37100	46550	51700	36650	17876836	794246655600	00	0.00	N	2	23100