KissMeData/451250/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250312	10300	10000	10570	9930	490674	5068728285	00	0.00	N	2	300
3	20250311	10000	9780	10080	9530	181011	1785786895	00	0.00	N	5	-50
4	20250310	10050	9690	10090	9690	188559	1878368490	00	0.00	N	2	360
5	20250307	9690	9820	10180	9620	254184	2517616545	00	0.00	N	5	-130
6	20250306	9820	9800	10150	9580	349973	3475939485	00	0.00	N	3	0
7	20250305	9820	9990	10160	9700	282268	2781984330	00	0.00	N	5	-200
8	20250304	10020	10010	10330	9860	400381	4053446515	00	0.00	N	2	10
9	20250228	10010	9720	10800	9630	1821773	18818380150	00	0.00	N	2	100
10	20250227	9910	9640	10570	9590	2428953	24689232670	00	0.00	N	2	400
11	20250226	9510	9750	9790	9500	105599	1012229620	00	0.00	N	5	-230
12	20250225	9740	9440	10350	9390	767259	7623900900	00	0.00	N	2	290
13	20250224	9450	9550	9600	9360	125915	1190428760	00	0.00	N	5	-270
14	20250221	9720	9600	9940	9450	342849	3328660270	00	0.00	N	2	210
15	20250220	9510	10180	10290	9480	1210397	11958922530	00	0.00	N	2	220
16	20250219	9290	9190	9340	9160	72316	669476830	00	0.00	N	2	100
17	20250218	9190	9200	9270	9120	52871	485253580	00	0.00	N	5	-10
18	20250217	9200	9100	9310	9090	50980	469306440	00	0.00	N	2	100
19	20250214	9100	9080	9340	9080	73661	678029020	00	0.00	N	2	30
20	20250213	9070	9100	9190	9030	48884	444648520	00	0.00	N	5	-20
21	20250212	9090	9290	9290	9090	68270	624532030	00	0.00	N	5	-260
22	20250211	9350	9300	9460	9220	66957	623866910	00	0.00	N	5	-10
23	20250210	9360	9450	9640	9170	153186	1427960040	00	0.00	N	2	330
24	20250207	9030	9200	9210	9000	68126	628572260	00	0.00	N	5	-170
25	20250206	9200	9080	9300	9080	43816	403450490	00	0.00	N	2	30
26	20250205	9170	9270	9310	9060	44062	402669020	00	0.00	N	5	-100
27	20250204	9270	8800	9270	8800	52808	480413830	00	0.00	N	2	440
28	20250203	8830	9070	9090	8770	50736	448092760	00	0.00	N	5	-350
29	20250131	9180	9330	9330	9170	34392	317272630	00	0.00	N	5	-150
30	20250124	9330	9380	9470	9060	63939	595777590	00	0.00	N	5	-50
31	20250123	9380	9730	9730	9340	61344	581524650	00	0.00	N	5	-280
32	20250122	9660	9880	9890	9620	85225	830456110	00	0.00	N	5	-190
33	20250121	9850	9890	10170	9730	76617	761850270	00	0.00	N	5	-40
34	20250120	9890	9880	9950	9800	40038	395308880	00	0.00	N	2	30
35	20250117	9860	10050	10140	9860	87801	876033850	00	0.00	N	5	-150
36	20250116	10010	10000	10080	9800	98797	985718790	00	0.00	N	2	230
37	20250115	9780	9740	10190	9730	234424	2328918180	00	0.00	N	2	60
38	20250114	9720	9660	9790	9600	74187	717880850	00	0.00	N	3	0
39	20250113	9720	9860	10050	9520	135029	1327793330	00	0.00	N	5	-190
40	20250110	9910	10150	10300	9900	198477	1991554470	00	0.00	N	5	-320
41	20250109	10230	9740	11570	9650	2779492	30070778120	00	0.00	N	2	350
42	20250108	9880	10040	10040	9850	91695	912358990	00	0.00	N	5	-30
43	20250107	9910	10010	10140	9840	99683	990069800	00	0.00	N	5	-140
44	20250106	10050	11000	11000	9990	559201	5788043960	00	0.00	N	2	270
45	20250103	9780	9870	9870	9620	73714	726898340	00	0.00	N	2	100
46	20250102	9680	9580	9830	9480	63626	616313190	00	0.00	N	2	120
47	20241230	9560	9030	9580	8970	70219	658707070	00	0.00	N	2	530
48	20241227	9030	9200	9390	9000	52961	486642610	02	0.00	N	5	-320
49	20241226	9350	9580	9610	9310	54362	510422880	00	0.00	N	5	-180
50	20241224	9530	9610	10080	9530	139282	1368435930	00	0.00	N	3	0
51	20241223	9530	9560	9640	9430	36530	348416530	00	0.00	N	2	110
52	20241220	9420	9730	9730	9360	56993	542096160	00	0.00	N	5	-220
53	20241219	9640	9510	10190	9310	173827	1699144310	00	0.00	N	5	-90
54	20241218	9730	9810	9810	9580	42533	410985680	00	0.00	N	2	10
55	20241217	9720	9800	9800	9550	58532	564062290	00	0.00	N	5	-10
56	20241216	9730	9830	9870	9670	95331	931449080	00	0.00	N	2	10
57	20241213	9720	9630	9800	9420	89383	860788350	00	0.00	N	2	90
58	20241212	9630	9600	9690	9410	82823	792377480	00	0.00	N	5	-20
59	20241211	9650	9430	9690	9380	184955	1767563520	00	0.00	N	2	470
60	20241210	9180	8040	9300	8040	418253	3774623480	00	0.00	N	2	1170
61	20241209	8010	8810	8980	8010	194972	1629951120	00	0.00	N	5	-1090
62	20241206	9100	9570	9800	9070	212890	1976772230	00	0.00	N	5	-590
63	20241205	9690	10150	10400	9670	203564	2022784230	00	0.00	N	5	-510
64	20241204	10200	9950	10200	9610	389491	3868046930	00	0.00	N	3	0
65	20241203	10200	8600	10500	8600	3161672	31586312900	00	0.00	N	2	1600
66	20241202	8600	8860	9100	8600	41689	363253540	00	0.00	N	5	-250
67	20241129	8850	9220	9250	8850	71583	639244030	00	0.00	N	5	-420
68	20241128	9270	9240	9270	9000	35752	327087260	00	0.00	N	2	160
69	20241127	9110	9400	9400	9000	51158	466672840	00	0.00	N	5	-110
70	20241126	9220	9160	9310	9020	52247	478556410	00	0.00	N	2	90
71	20241125	9130	9020	9270	8940	66682	611633720	00	0.00	N	2	270
72	20241122	8860	8800	9060	8750	56191	502906030	00	0.00	N	2	80
73	20241121	8780	9000	9000	8730	54701	483154510	00	0.00	N	5	-240
74	20241120	9020	8910	9160	8850	79102	714557770	00	0.00	N	5	-10
75	20241119	9030	9120	9140	8970	63375	572656190	00	0.00	N	5	-90
76	20241118	9120	8920	9170	8780	148994	1345309280	00	0.00	N	2	20
77	20241115	9100	8370	10370	8370	1446462	14129744460	00	0.00	N	2	620
78	20241114	8480	8800	9040	8440	66472	582840430	00	0.00	N	5	-360
79	20241113	8840	8910	9220	8740	78162	701173080	00	0.00	N	5	-200
80	20241112	9040	9800	9860	9040	164027	1518650060	00	0.00	N	5	-820
81	20241111	9860	10600	10600	9800	152697	1526743930	00	0.00	N	5	-840
82	20241108	10700	10600	10840	10440	129122	1369619960	00	0.00	N	2	60
83	20241107	10640	10140	11130	9980	580966	6197415290	00	0.00	N	2	490
84	20241106	10150	10190	10600	10050	157461	1628612780	00	0.00	N	5	-200
85	20241105	10350	10540	10780	10350	182723	1909033980	00	0.00	N	5	-400
86	20241104	10750	10410	11060	10300	410707	4410812310	00	0.00	N	2	550
87	20241101	10200	10500	12220	10200	2643427	30068520640	00	0.00	N	2	490
88	20241031	9710	9590	9920	9450	81386	796441830	00	0.00	N	5	-40
89	20241030	9750	9740	9940	9710	51670	507316670	00	0.00	N	5	-70
90	20241029	9820	9780	9820	9510	70092	678525040	00	0.00	N	2	80
91	20241028	9740	9110	9850	9110	109401	1055369330	00	0.00	N	2	320
92	20241025	9420	10080	10140	9270	209232	2001911570	00	0.00	N	5	-680
93	20241024	10100	10980	11000	10040	204504	2120763600	00	0.00	N	5	-970
94	20241023	11070	11410	11430	11020	98313	1096479530	00	0.00	N	5	-320
95	20241022	11390	11840	12050	11380	103022	1184495440	00	0.00	N	5	-570
96	20241021	11960	12180	12310	11880	75282	906282790	00	0.00	N	5	-220
97	20241018	12180	12170	12600	12120	150655	1866937650	00	0.00	N	2	10
98	20241017	12170	12070	12500	12040	103718	1266814690	00	0.00	N	2	100
99	20241016	12070	12230	12340	12020	51048	617579050	00	0.00	N	5	-160
100	20241015	12230	12290	12400	12200	60555	743007620	00	0.00	N	5	-60
101	20241014	12290	12550	12550	12110	68368	840775890	00	0.00	N	5	-230
102	20241011	12520	12990	13080	12510	163850	2070879870	00	0.00	N	5	-500
103	20241010	13020	13050	13180	13010	88472	1156892090	00	0.00	N	5	-30
104	20241008	13050	13050	13250	13050	84270	1104335590	00	0.00	N	5	-250
105	20241007	13300	13200	13410	13020	104321	1377032770	00	0.00	N	2	320
106	20241004	12980	13200	13410	12950	158389	2084908310	00	0.00	N	5	-260
107	20241002	13240	13720	13720	13180	160774	2152048460	00	0.00	N	5	-680
108	20240930	13920	14330	14450	13750	451249	6359033010	00	0.00	N	5	-270
109	20240927	14190	13900	14220	13720	658659	9244478200	00	0.00	N	2	490
110	20240926	13700	13780	13870	13450	326465	4451773400	00	0.00	N	2	160
111	20240925	13540	13020	14300	13020	1104419	15301435630	00	0.00	N	2	540
112	20240924	13000	13330	13340	12880	157492	2052169820	00	0.00	N	5	-340
113	20240923	13340	13510	13840	13290	162958	2205800550	00	0.00	N	2	10
114	20240920	13330	13490	14020	13330	292620	3998232790	00	0.00	N	5	-20
115	20240919	13350	13830	13830	12960	216463	2873839540	00	0.00	N	5	-380
116	20240913	13730	14100	14170	13730	205088	2849608540	00	0.00	N	5	-370
117	20240912	14100	14020	14340	13900	304070	4296361510	00	0.00	N	2	170
118	20240911	13930	13990	14700	13910	653275	9343912370	00	0.00	N	2	160
119	20240910	13770	14770	14980	13770	863001	12596974500	00	0.00	N	5	-840
120	20240909	14610	14060	15390	14030	2990395	44323885000	00	0.00	N	2	170
121	20240906	14440	13430	14700	12880	2837651	40405585100	00	0.00	N	2	760
122	20240905	13680	14230	14970	13650	1214630	17455332660	00	0.00	N	5	-550
123	20240904	14230	12920	15460	12700	5207198	76520623160	00	0.00	N	2	630
124	20240903	13600	12540	15100	12480	4411130	63193677080	00	0.00	N	2	930
125	20240902	12670	12150	13670	11900	795592	10278268990	00	0.00	N	2	790
126	20240830	11880	11720	12030	11700	86317	1020856450	00	0.00	N	2	160
127	20240829	11720	12150	12430	11720	105957	1260190830	00	0.00	N	5	-520
128	20240828	12240	12650	12670	12240	86982	1077836100	00	0.00	N	5	-410
129	20240827	12650	12610	12730	12250	64940	811192680	00	0.00	N	2	110
130	20240826	12540	13300	13300	12540	102757	1303512220	00	0.00	N	5	-570
131	20240823	13110	13110	13300	13020	69878	916090770	00	0.00	N	5	-200
132	20240822	13310	13690	13950	13160	127535	1716846960	00	0.00	N	5	-280
133	20240821	13590	13520	13740	13370	97200	1312657710	00	0.00	N	5	-320
134	20240820	13910	14200	14220	13910	111243	1558844580	00	0.00	N	5	-140
135	20240819	14050	14270	14450	13870	128655	1812113860	00	0.00	N	5	-180
136	20240816	14230	14840	16260	14200	1167667	17651278670	00	0.00	N	2	730
137	20240814	13500	13550	13850	13360	168277	2296281820	00	0.00	N	2	220
138	20240813	13280	14080	14080	13080	141310	1894593640	00	0.00	N	5	-710
139	20240812	13990	13910	14400	13680	168180	2352572180	00	0.00	N	2	230
140	20240809	13760	13150	14540	13150	314457	4402667360	00	0.00	N	2	860
141	20240808	12900	13200	13400	12780	76263	992884320	00	0.00	N	5	-460
142	20240807	13360	13040	13900	12770	226420	3034751200	00	0.00	N	2	190
143	20240806	13170	12250	13250	12160	192231	2479401480	00	0.00	N	2	1070
144	20240805	12100	14700	14700	11400	325763	4252690710	00	0.00	N	5	-2740
145	20240802	14840	15600	15700	14840	153986	2348333950	00	0.00	N	5	-1160
146	20240801	16000	15610	17100	15600	673508	11085415980	00	0.00	N	2	480
147	20240731	15520	15640	16040	15500	113003	1769722680	00	0.00	N	5	-290
148	20240730	15810	16300	16550	15800	200246	3241604940	00	0.00	N	5	-590
149	20240729	16400	15700	16820	15680	326777	5351363210	00	0.00	N	2	720
150	20240726	15680	16320	16500	15680	131299	2096565860	00	0.00	N	5	-520
151	20240725	16200	16720	17040	16100	195209	3225412990	00	0.00	N	5	-540
152	20240724	16740	16750	17380	16450	277403	4717622170	00	0.00	N	5	-10
153	20240723	16750	16690	17210	16480	223012	3745994380	00	0.00	N	2	180
154	20240722	16570	16380	17400	16360	228725	3849889410	00	0.00	N	2	20
155	20240719	16550	16690	16930	16290	109061	1813241980	00	0.00	N	5	-20
156	20240718	16570	16400	16730	15880	173083	2834220400	00	0.00	N	5	-300
157	20240717	16870	16990	17850	16820	442496	7683444950	00	0.00	N	2	210
158	20240716	16660	17400	17480	16510	140356	2353564430	00	0.00	N	5	-600
159	20240715	17260	17480	17540	17000	118732	2052062670	00	0.00	N	5	-10
160	20240712	17270	17610	18000	17260	167047	2920608810	00	0.00	N	5	-560
161	20240711	17830	18170	18540	17820	294329	5341417060	00	0.00	N	5	-370
162	20240710	18200	18200	18340	17570	278649	5003075260	00	0.00	N	2	80
163	20240709	18120	18530	18540	18020	251990	4586234640	00	0.00	N	5	-400
164	20240708	18520	18150	18840	18100	625574	11591744440	00	0.00	N	2	550
165	20240705	17970	18360	19440	17960	946622	17738833570	00	0.00	N	5	-850
166	20240704	18820	17200	20400	16790	3644117	69279077850	00	0.00	N	2	1510
167	20240703	17310	17820	18400	17090	344358	6061108160	00	0.00	N	5	-500
168	20240702	17810	18750	18890	17370	459168	8242324720	00	0.00	N	5	-910
169	20240701	18720	20200	21100	18600	820992	16621417730	00	0.00	N	5	-1530
170	20240628	20250	20450	20500	19820	326001	6567536850	00	0.00	N	2	100
171	20240627	20150	21000	22400	20150	1996350	42709217300	00	0.00	N	5	-900
172	20240626	21050	21050	21400	20100	706585	14698688250	00	0.00	N	5	-300
173	20240625	21350	19850	21600	19400	1654252	34366695580	00	0.00	N	2	1300
174	20240624	20050	20300	21200	20050	513668	10487017620	00	0.00	N	5	-700
175	20240621	20750	19500	21350	19050	1822994	37418722920	00	0.00	N	2	750
176	20240620	20000	21550	21550	19950	1237467	25705577810	00	0.00	N	5	-500
177	20240619	20500	20200	20750	19610	1264921	25865539720	00	0.00	N	5	-50
178	20240618	20550	22200	22200	20300	2002179	42438386570	00	0.00	N	5	-350
179	20240617	20900	21550	21800	20750	1050708	22362908450	00	0.00	N	5	-1700
180	20240614	22600	23850	25400	22000	7136393	167295808650	00	0.00	N	2	550
181	20240613	22050	22300	22800	20550	8120418	177367494600	00	0.00	N	2	1050
182	20240612	21000	16110	21000	16110	12645874	243410114250	00	0.00	N	1	4840
183	20240611	16160	16690	16940	16030	636052	10443822160	00	0.00	N	5	-390
184	20240610	16550	16680	16900	16410	701713	11647243430	00	0.00	N	2	340
185	20240607	16210	16400	16710	15870	1059357	17350277260	00	0.00	N	5	-120
186	20240605	16330	16990	17070	15960	966580	15815656630	00	0.00	N	5	-990
187	20240604	17320	19060	19090	17180	1892601	34402940950	00	0.00	N	5	-2310
188	20240603	19630	19890	20250	18650	5014356	98073750970	00	0.00	N	2	1140
189	20240531	18490	19480	21600	18130	11600641	233612072780	00	0.00	N	2	360
190	20240530	18130	18090	20150	17680	5505019	104519920910	00	0.00	N	5	-440
191	20240529	18570	18860	20150	18170	11604715	221860829770	00	0.00	N	5	-180
192	20240528	18750	14440	18750	14440	12285644	214343498060	00	0.00	N	1	4320
193	20240527	14430	15120	15120	14420	261168	3823325810	00	0.00	N	5	-440
194	20240524	14870	15200	15850	14800	669389	10219092330	00	0.00	N	2	70
195	20240523	14800	15120	15480	14790	409887	6170316270	00	0.00	N	5	-60
196	20240522	14860	15620	15900	14820	370227	5665357740	00	0.00	N	5	-410
197	20240521	15270	15150	16370	15050	856367	13468414570	00	0.00	N	2	160
198	20240520	15110	16110	16230	15110	697047	10899106750	00	0.00	N	5	-1000
199	20240517	16110	17000	17390	16030	751680	12511084390	00	0.00	N	5	-720
200	20240516	16830	17200	17770	16810	1189429	20482527120	00	0.00	N	2	50
201	20240514	16780	16740	17850	16550	1800231	30994180140	00	0.00	N	2	360
202	20240513	16420	16720	18390	15950	1665002	28531075200	00	0.00	N	5	-660
203	20240510	17080	17230	18880	16910	5430573	96799833900	00	0.00	N	2	380
204	20240509	16700	15980	19120	15760	10996957	197640838580	00	0.00	N	2	670
205	20240508	16030	16750	17060	15680	1267408	20712753840	00	0.00	N	5	-1180
206	20240507	17210	18520	18650	17180	1986886	35332573740	00	0.00	N	5	-1490
207	20240503	18700	19110	19900	18160	7486715	143136128740	00	0.00	N	2	190
208	20240502	18510	19820	21850	18500	11227372	225546539880	00	0.00	N	2	180
209	20240430	18330	14890	18330	14380	12964892	217451191270	00	0.00	N	1	4230
210	20240429	14100	14120	15300	14100	3416697	50228911390	00	0.00	N	5	-80
211	20240426	14180	16200	16730	13630	5159799	77569873360	00	0.00	N	5	-2820
212	20240425	17000	18200	23850	17000	13560144	278733121140	00	0.00	N	5	-2070