KissMeData/462350/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250423	20050	19810	20100	19760	17808	355405680	00	0.00	N	2	350
3	20250422	19700	19900	20050	19680	33918	673197350	00	0.00	N	5	-500
4	20250421	20200	20250	20750	19890	49777	1003366225	00	0.00	N	2	210
5	20250418	19990	19980	20300	19900	15169	304186130	00	0.00	N	2	40
6	20250417	19950	19950	20400	19820	23757	475898165	00	0.00	N	2	20
7	20250416	19930	20150	20400	19850	20907	418999480	00	0.00	N	5	-270
8	20250415	20200	19590	20450	19540	38903	777031550	00	0.00	N	2	470
9	20250414	19730	18650	19750	18640	40782	788095290	00	0.00	N	2	1270
10	20250411	18460	17700	18650	17700	42966	785436740	00	0.00	N	2	310
11	20250410	18150	18010	18430	17800	14291	258737520	00	0.00	N	2	800
12	20250409	17350	17150	17580	17150	13837	239472740	00	0.00	N	5	-230
13	20250408	17580	17600	18000	17550	18679	331244245	00	0.00	N	2	270
14	20250407	17310	17600	18300	17280	39260	685693770	00	0.00	N	5	-1120
15	20250404	18430	17820	18430	17820	13450	244200910	00	0.00	N	2	320
16	20250403	18110	17330	18430	17250	20976	378934945	00	0.00	N	2	470
17	20250402	17640	18310	18310	17540	40760	724757655	00	0.00	N	5	-500
18	20250401	18140	17080	18210	17080	35010	624833845	00	0.00	N	2	1140
19	20250331	17000	17900	17900	16840	58017	992124635	00	0.00	N	5	-940
20	20250328	17940	18990	18990	17910	86073	1562614065	00	0.00	N	5	-760
21	20250327	18700	18900	19150	18650	28572	539032015	00	0.00	N	5	-200
22	20250326	18900	19270	19480	18820	63612	1210630955	00	0.00	N	5	-370
23	20250325	19270	19540	19820	19250	37375	725498690	00	0.00	N	5	-240
24	20250324	19510	19630	19820	19510	26202	513604590	00	0.00	N	5	-110
25	20250321	19620	19800	19970	19230	58409	1148051055	00	0.00	N	5	-210
26	20250320	19830	20100	20300	19820	51587	1029458475	00	0.00	N	5	-370
27	20250319	20200	20550	20700	20000	43243	872933625	00	0.00	N	5	-350
28	20250318	20550	20800	21250	20500	98098	2049294625	00	0.00	N	2	100
29	20250317	20450	20350	21100	20200	101790	2094607425	00	0.00	N	2	350
30	20250314	20100	20050	20550	19980	37523	760568615	00	0.00	N	2	50
31	20250313	20050	20300	20700	20050	29214	594229775	00	0.00	N	5	-100
32	20250312	20150	20000	20700	20000	41287	840952000	00	0.00	N	2	100
33	20250311	20050	19500	20250	19400	62332	1235694780	00	0.00	N	3	0
34	20250310	20050	20050	20700	20000	52602	1061739925	00	0.00	N	5	-350
35	20250307	20400	21000	21200	20400	83953	1733715075	00	0.00	N	5	-1050
36	20250306	21450	21150	22100	20750	261626	5670894450	00	0.00	N	2	300
37	20250305	21150	19290	21450	19290	344178	7196325505	00	0.00	N	2	1860
38	20250304	19290	19600	19845	19200	54091	1052210645	00	0.00	N	5	-200
39	20250228	19490	19260	19540	18990	75025	1441338690	00	0.00	N	5	-160
40	20250227	19650	19930	19930	19620	35885	707591680	00	0.00	N	5	-90
41	20250226	19740	19620	20450	19620	62735	1248182750	00	0.00	N	5	-190
42	20250225	19930	19660	20150	19450	54178	1072716880	00	0.00	N	2	40
43	20250224	19890	19730	20200	19730	39830	793384840	00	0.00	N	5	-60
44	20250221	19950	20100	20550	19680	100744	2010108870	00	0.00	N	5	-200
45	20250220	20150	20650	20700	19950	123143	2484239440	00	0.00	N	5	-650
46	20250219	20800	21800	21800	20500	147418	3082190550	00	0.00	N	5	-950
47	20250218	21750	21950	22200	21550	112932	2461004000	00	0.00	N	5	-200
48	20250217	21950	21150	22050	21150	149835	3243019550	00	0.00	N	2	600
49	20250214	21350	21200	22600	20700	555546	12050591000	00	0.00	N	2	750
50	20250213	20600	20900	20900	20450	62962	1297601450	00	0.00	N	5	-350
51	20250212	20950	20450	21100	19990	112279	2320414750	00	0.00	N	2	250
52	20250211	20700	21250	21750	20700	197936	4176100750	00	0.00	N	5	-300
53	20250210	21000	20200	21350	19560	175236	3613913350	00	0.00	N	2	950
54	20250207	20050	20300	20900	20000	146953	2982308750	00	0.00	N	5	-650
55	20250206	20700	21000	21100	20100	101110	2078201050	00	0.00	N	5	-200
56	20250205	20900	21800	21850	20600	286215	6063914000	00	0.00	N	2	300
57	20250204	20600	20600	21500	20300	197834	4240213500	00	0.00	N	2	50
58	20250203	20550	20900	21450	20300	111100	2303272850	00	0.00	N	5	-1050
59	20250131	21600	21400	21750	20500	158440	3342876000	00	0.00	N	2	700
60	20250124	20900	20000	21550	20000	226336	4763024600	00	0.00	N	2	900
61	20250123	20000	20650	20850	19990	77508	1575182660	00	0.00	N	5	-850
62	20250122	20850	20200	21250	20000	313749	6475541350	00	0.00	N	2	1070
63	20250121	19780	20300	20800	19480	255475	5123335030	00	0.00	N	2	280
64	20250120	19500	19850	19980	19000	43552	850417280	00	0.00	N	5	-350
65	20250117	19850	19970	19990	19450	43502	855034640	00	0.00	N	5	-80
66	20250116	19930	19340	19950	19220	62624	1232400200	00	0.00	N	2	600
67	20250115	19330	19220	19990	19070	52317	1024040920	00	0.00	N	2	130
68	20250114	19200	19850	20100	18910	155364	3004955370	00	0.00	N	5	-650
69	20250113	19850	19200	20300	19120	105176	2088144150	00	0.00	N	2	650
70	20250110	19200	19610	19610	19100	57320	1101721630	00	0.00	N	5	-510
71	20250109	19710	18650	19800	18240	133487	2569963220	00	0.00	N	2	1060
72	20250108	18650	18950	18990	18490	57786	1080339990	00	0.00	N	5	-190
73	20250107	18840	19300	19350	18840	67342	1281351250	00	0.00	N	5	-430
74	20250106	19270	18660	19390	18660	92491	1773466060	00	0.00	N	2	610
75	20250103	18660	19010	19010	18170	72062	1333282160	00	0.00	N	2	90
76	20250102	18570	17040	18870	16950	151440	2742799010	00	0.00	N	2	1470
77	20241230	17100	16110	17450	16110	61193	1036100620	00	0.00	N	2	710
78	20241227	16390	16770	16860	16230	40766	673391010	02	0.00	N	5	-210
79	20241226	16600	17090	17300	16600	49427	835413420	00	0.00	N	5	-570
80	20241224	17170	17250	17680	16870	118442	2038634000	00	0.00	N	3	0
81	20241223	17170	16140	18860	16140	555868	9758675090	00	0.00	N	2	1230
82	20241220	15940	16560	16560	15850	65091	1045313450	00	0.00	N	5	-450
83	20241219	16390	16400	16670	16230	48700	797600460	00	0.00	N	5	-490
84	20241218	16880	16650	17310	16500	77618	1309340250	00	0.00	N	2	310
85	20241217	16570	16980	17000	16550	110834	1845041830	00	0.00	N	5	-290
86	20241216	16860	17170	17490	16690	292081	4942780550	00	0.00	N	5	-1760
87	20241213	18620	17650	18650	17150	132112	2363823280	00	0.00	N	2	950
88	20241212	17670	17210	17780	16840	65962	1138480320	00	0.00	N	2	510
89	20241211	17160	16320	17260	16150	63238	1073601500	00	0.00	N	2	860
90	20241210	16300	15830	16540	15830	96482	1568322990	00	0.00	N	2	470
91	20241209	15830	17000	17210	15830	143342	2339462470	00	0.00	N	5	-1770
92	20241206	17600	17970	18000	16700	105406	1830503730	00	0.00	N	5	-370
93	20241205	17970	18640	18650	17400	106426	1912539850	00	0.00	N	5	-290
94	20241204	18260	19200	19680	17900	171580	3176207710	00	0.00	N	5	-1570
95	20241203	19830	20200	20450	19720	81923	1631429750	00	0.00	N	5	-370
96	20241202	20200	20600	20700	19880	90281	1811090410	00	0.00	N	3	0
97	20241129	20200	20500	21150	20000	94965	1950735050	00	0.00	N	5	-300
98	20241128	20500	20800	20800	20000	47462	960547200	00	0.00	N	3	0
99	20241127	20500	20500	21000	20050	86805	1783302700	00	0.00	N	5	-200
100	20241126	20700	19720	21200	19540	184177	3807901030	00	0.00	N	2	1030
101	20241125	19670	18700	19760	18700	97439	1894040220	00	0.00	N	2	1010
102	20241122	18660	18940	19180	18590	96848	1826334060	00	0.00	N	2	10
103	20241121	18650	19610	19890	18570	281970	5348393430	00	0.00	N	5	-960
104	20241120	19610	22250	22400	19600	645998	13102248360	00	0.00	N	5	-3140
105	20241119	22750	23000	23900	22400	185039	4258612450	00	0.00	N	5	-600
106	20241118	23350	24100	24500	22100	349443	8129893250	00	0.00	N	5	-250
107	20241115	23600	23700	23850	22200	321459	7397168700	00	0.00	N	5	-100
108	20241114	23700	22500	24450	22100	594135	13954968700	00	0.00	N	2	2250
109	20241113	21450	23400	24600	21100	493307	11105910450	00	0.00	N	5	-1800
110	20241112	23250	24900	25400	22450	521800	12250969700	00	0.00	N	5	-1400
111	20241111	24650	24650	26000	24000	650844	16207867250	00	0.00	N	3	0
112	20241108	24650	23900	24950	23050	667704	16120924950	00	0.00	N	2	1000
113	20241107	23650	25150	25150	22650	1423787	33891650250	00	0.00	N	2	1050
114	20241106	22600	20800	22800	20500	384610	8383419500	00	0.00	N	2	2150
115	20241105	20450	22000	23000	20450	503571	11043544450	00	0.00	N	5	-1050
116	20241104	21500	21950	22400	21100	247494	5374739000	00	0.00	N	5	-100
117	20241101	21600	21000	22000	20650	290118	6251442300	00	0.00	N	2	200
118	20241031	21400	19350	21500	18920	317633	6567091730	00	0.00	N	2	1870
119	20241030	19530	19780	21200	19200	262861	5297444130	00	0.00	N	2	30
120	20241029	19500	19210	19950	19000	105386	2053033300	00	0.00	N	2	50
121	20241028	19450	18620	19670	18510	115876	2215658370	00	0.00	N	2	840
122	20241025	18610	18000	18700	18000	70451	1290195140	00	0.00	N	2	610
123	20241024	18000	18230	18770	17690	81555	1470930050	00	0.00	N	5	-310
124	20241023	18310	18510	18730	17710	93045	1695489720	00	0.00	N	5	-190
125	20241022	18500	20150	20150	18220	132189	2490836210	00	0.00	N	5	-1700
126	20241021	20200	20000	21050	19850	69235	1415946250	00	0.00	N	5	-150
127	20241018	20350	21000	21000	19710	130222	2613795260	00	0.00	N	5	-650
128	20241017	21000	21400	21400	20300	125771	2630133100	00	0.00	N	3	0
129	20241016	21000	20900	21450	20050	125554	2633490050	00	0.00	N	3	0
130	20241015	21000	20450	21350	20050	197538	4121894250	00	0.00	N	2	400
131	20241014	20600	20500	21050	19650	349147	7130001610	00	0.00	N	2	850
132	20241011	19750	19770	19900	19100	108113	2107506260	00	0.00	N	5	-20
133	20241010	19770	18650	20200	18200	317764	6185761330	00	0.00	N	2	1120
134	20241008	18650	18380	18920	18060	124258	2301246750	00	0.00	N	2	80
135	20241007	18570	16420	19740	16420	562419	10576787200	00	0.00	N	2	2150
136	20241004	16420	16600	16750	16260	76080	1250025670	00	0.00	N	5	-360
137	20241002	16780	17410	17410	16710	133421	2259537240	00	0.00	N	5	-700
138	20240930	17480	17870	18800	17390	220851	3967131850	00	0.00	N	5	-420
139	20240927	17900	16630	18760	16470	355937	6389813940	00	0.00	N	2	1200
140	20240926	16700	16400	16700	16280	78614	1294988310	00	0.00	N	2	520
141	20240925	16180	16230	16610	16180	59210	969423970	00	0.00	N	5	-50
142	20240924	16230	15890	16250	15750	45897	732285780	00	0.00	N	2	370
143	20240923	15860	16160	16160	15700	71209	1131627850	00	0.00	N	5	-270
144	20240920	16130	16500	16710	16050	82454	1341734520	00	0.00	N	5	-270
145	20240919	16400	16810	16910	16060	64929	1060196800	00	0.00	N	5	-330
146	20240913	16730	16900	17420	16600	64403	1082488750	00	0.00	N	3	0
147	20240912	16730	16650	17240	16450	105507	1754840990	00	0.00	N	2	300
148	20240911	16430	17470	17510	16420	141162	2353051740	00	0.00	N	5	-1030
149	20240910	17460	16950	17490	16950	71604	1229152690	00	0.00	N	2	560
150	20240909	16900	16380	18880	15920	487260	8576501150	00	0.00	N	2	290
151	20240906	16610	17850	17860	16450	105081	1771844400	00	0.00	N	5	-1110
152	20240905	17720	18670	18930	17480	105121	1894218230	00	0.00	N	5	-950
153	20240904	18670	19340	19500	18600	91334	1736091550	00	0.00	N	5	-1580
154	20240903	20250	19490	20600	19490	65360	1320274790	00	0.00	N	2	600
155	20240902	19650	20050	20050	19010	45424	880652210	00	0.00	N	5	-220
156	20240830	19870	19950	20250	19700	37618	748661430	00	0.00	N	2	150
157	20240829	19720	20300	20900	19680	73413	1464875670	00	0.00	N	5	-980
158	20240828	20700	21200	21350	20350	55677	1155220200	00	0.00	N	5	-600
159	20240827	21300	21300	21800	20900	54850	1173142350	00	0.00	N	5	-200
160	20240826	21500	21250	22600	20700	165304	3568157250	00	0.00	N	5	-150
161	20240823	21650	20700	22400	20050	269156	5759283950	00	0.00	N	2	400
162	20240822	21250	19750	21500	19590	250265	5208182900	00	0.00	N	2	1700
163	20240821	19550	20450	20950	19240	121398	2408092720	00	0.00	N	5	-1350
164	20240820	20900	19890	21500	19550	381920	7888629090	00	0.00	N	2	1390
165	20240819	19510	19450	19860	18660	265756	5182086980	00	0.00	N	2	200
166	20240816	19310	17990	19700	17990	529130	10107506240	00	0.00	N	2	1620
167	20240814	17690	18180	18450	17660	81990	1486428800	00	0.00	N	5	-160
168	20240813	17850	18340	18790	17640	144055	2611035490	00	0.00	N	5	-460
169	20240812	18310	17180	19380	17180	395354	7346385760	00	0.00	N	2	1290
170	20240809	17020	16740	17760	16740	110534	1912098800	00	0.00	N	2	580
171	20240808	16440	16470	16640	16390	78052	1289115230	00	0.00	N	5	-560
172	20240807	17000	16860	17300	16630	84166	1437887070	00	0.00	N	2	40
173	20240806	16960	16540	17340	16520	123520	2098640160	00	0.00	N	2	540
174	20240805	16420	19090	19090	15700	229722	4004123150	00	0.00	N	5	-2930
175	20240802	19350	19730	20350	19200	550091	10854705900	00	0.00	N	5	-3350
176	20240801	22700	22500	23050	22500	62447	1422943950	00	0.00	N	2	200
177	20240731	22500	22950	23150	22300	85328	1935583350	00	0.00	N	5	-250
178	20240730	22750	24000	24000	22750	127204	2949566400	00	0.00	N	5	-1250
179	20240729	24000	24750	25000	23950	76217	1848685300	00	0.00	N	5	-750
180	20240726	24750	24200	25150	23650	75235	1842697900	00	0.00	N	2	550
181	20240725	24200	25150	25250	23600	137875	3341889650	00	0.00	N	5	-1400
182	20240724	25600	25400	26250	25350	83070	2133411400	00	0.00	N	5	-150
183	20240723	25750	26250	26500	25500	78500	2026872150	00	0.00	N	5	-100
184	20240722	25850	26400	26650	25700	81235	2108834850	00	0.00	N	5	-900
185	20240719	26750	26750	27500	26300	121713	3282233850	00	0.00	N	3	0
186	20240718	26750	26200	27550	25400	188365	4961768250	00	0.00	N	5	-150
187	20240717	26900	28200	28400	26650	190723	5185156750	00	0.00	N	5	-1300
188	20240716	28200	28200	28950	27950	102576	2896384650	00	0.00	N	2	200
189	20240715	28000	29200	29300	27600	228649	6431648100	00	0.00	N	5	-1200
190	20240712	29200	30000	30250	28800	174334	5105524450	00	0.00	N	5	-500
191	20240711	29700	30350	30950	29550	333840	10045292000	00	0.00	N	2	50
192	20240710	29650	29200	30450	28800	327508	9776315050	00	0.00	N	2	550
193	20240709	29100	28900	30700	28750	546478	16197872100	00	0.00	N	2	550
194	20240708	28550	29900	30500	28450	490275	14234816600	00	0.00	N	5	-1350
195	20240705	29900	31500	31600	29900	567774	17212161600	00	0.00	N	5	-1600
196	20240704	31500	31900	32550	31100	845139	26847347150	00	0.00	N	2	350
197	20240703	31150	34250	34450	30400	2059405	65050547150	00	0.00	N	5	-3300
198	20240702	34450	43900	46050	33750	10671394	431182027100	00	0.00	N	5	-8850