KissMeData/458870/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250320	14590	14750	14940	14460	96755	1418724535	00	0.00	N	5	-80
3	20250319	14670	15130	15270	14600	198299	2950680770	00	0.00	N	5	-410
4	20250318	15080	14300	15680	14300	530694	8069576985	00	0.00	N	2	830
5	20250317	14250	13990	14470	13990	49599	702773680	00	0.00	N	2	300
6	20250314	13950	14400	14570	13950	67517	965821540	00	0.00	N	2	60
7	20250313	13890	14000	14430	13500	67470	950434805	00	0.00	N	5	-70
8	20250312	13960	13600	14180	13410	50377	700109830	00	0.00	N	2	460
9	20250311	13500	13720	14200	13400	122786	1678600210	00	0.00	N	5	-970
10	20250310	14470	14380	14650	13750	61514	879505200	00	0.00	N	2	90
11	20250307	14380	15030	15150	14300	160715	2367756110	00	0.00	N	5	-530
12	20250306	14910	15060	15380	14700	311354	4700775090	00	0.00	N	5	-80
13	20250305	14990	13740	15800	13740	848796	12880100175	00	0.00	N	2	1280
14	20250304	13710	13250	13930	13080	58603	802637105	00	0.00	N	2	410
15	20250228	13300	13490	13540	13100	52544	696705250	00	0.00	N	5	-190
16	20250227	13490	13990	14210	13410	71323	981564390	00	0.00	N	5	-440
17	20250226	13930	13800	14210	13660	49819	695670900	00	0.00	N	2	130
18	20250225	13800	14160	14250	13560	89593	1230970220	00	0.00	N	5	-350
19	20250224	14150	14710	14720	13910	102824	1456822630	00	0.00	N	5	-640
20	20250221	14790	13890	15080	13810	262472	3881324080	00	0.00	N	2	770
21	20250220	14020	14350	14490	13840	62717	885082640	00	0.00	N	5	-330
22	20250219	14350	14310	14630	14170	122808	1763549090	00	0.00	N	2	70
23	20250218	14280	14250	14370	13710	114348	1609178920	00	0.00	N	2	430
24	20250217	13850	12710	13860	12710	131369	1774420450	00	0.00	N	2	1130
25	20250214	12720	13060	13380	12670	89371	1158580410	00	0.00	N	5	-220
26	20250213	12940	13400	13420	12690	117225	1514339940	00	0.00	N	5	-450
27	20250212	13390	14110	14120	13210	170546	2293643250	00	0.00	N	5	-710
28	20250211	14100	14190	15000	13800	252569	3652670390	00	0.00	N	2	50
29	20250210	14050	14090	14430	13820	72726	1029471140	00	0.00	N	5	-170
30	20250207	14220	14460	14460	13710	113611	1593940390	00	0.00	N	5	-240
31	20250206	14460	14830	15110	14230	161145	2359168980	00	0.00	N	5	-240
32	20250205	14700	14660	14870	14410	163721	2401247170	00	0.00	N	2	310
33	20250204	14390	14400	14900	14170	286345	4174877790	00	0.00	N	2	380
34	20250203	14010	14700	14900	14010	269968	3898723450	00	0.00	N	5	-640
35	20250131	14650	14130	15100	13890	804333	11873984550	00	0.00	N	2	540
36	20250124	14110	12160	14300	11900	301546	4095356410	00	0.00	N	2	1940
37	20250123	12170	12490	12620	12050	19917	242634960	00	0.00	N	5	-290
38	20250122	12460	12000	12490	11920	53260	652029560	00	0.00	N	2	460
39	20250121	12000	12280	12280	11870	24163	289521080	00	0.00	N	5	-190
40	20250120	12190	12210	12420	11980	16582	200878900	00	0.00	N	5	-100
41	20250117	12290	12750	12780	12150	67627	840348850	00	0.00	N	5	-280
42	20250116	12570	11410	12570	11410	132218	1605801300	00	0.00	N	2	1090
43	20250115	11480	11660	11670	11400	18720	215104580	00	0.00	N	5	-210
44	20250114	11690	11790	11910	11670	20127	236321760	00	0.00	N	5	-100
45	20250113	11790	12230	12450	11730	32494	387085170	00	0.00	N	5	-450
46	20250110	12240	12400	12600	12110	46305	572716690	00	0.00	N	5	-10
47	20250109	12250	12080	12370	11770	44353	536536740	00	0.00	N	2	170
48	20250108	12080	12030	12310	12000	41834	506441470	00	0.00	N	2	10
49	20250107	12070	12000	12250	11600	85783	1029725620	00	0.00	N	2	140
50	20250106	11930	11480	12500	11400	48788	572071100	00	0.00	N	2	450
51	20250103	11480	11180	11630	11120	51864	589994670	00	0.00	N	2	10
52	20250102	11470	10510	11530	10510	61778	694354190	00	0.00	N	2	960
53	20241230	10510	10000	10550	9920	20862	215163230	00	0.00	N	2	510
54	20241227	10000	10430	10600	9930	44524	452566470	02	0.00	N	5	-520
55	20241226	10520	10650	10670	10420	25190	265050870	00	0.00	N	5	-80
56	20241224	10600	10450	10840	10450	21851	231635830	00	0.00	N	2	10
57	20241223	10590	10420	10880	10300	23668	252676660	00	0.00	N	2	170
58	20241220	10420	11000	11000	10420	45970	486964130	00	0.00	N	5	-490
59	20241219	10910	10580	11010	10410	36713	394220660	00	0.00	N	2	160
60	20241218	10750	10910	11370	10600	25069	269999890	00	0.00	N	5	-160
61	20241217	10910	10580	11200	10560	60287	660691980	00	0.00	N	2	330
62	20241216	10580	10500	10770	10400	31210	331302160	00	0.00	N	3	0
63	20241213	10580	9960	10860	9630	157518	1651159140	00	0.00	N	2	630
64	20241212	9950	9650	10100	9600	40329	397885030	00	0.00	N	2	210
65	20241211	9740	9520	9850	9290	16183	157110020	00	0.00	N	2	300
66	20241210	9440	8600	9460	8600	53337	485335810	00	0.00	N	2	860
67	20241209	8580	9450	9450	8570	69310	607732270	00	0.00	N	5	-910
68	20241206	9490	9980	9990	9170	59358	558811110	00	0.00	N	5	-330
69	20241205	9820	10190	10200	9750	27384	271530360	00	0.00	N	5	-240
70	20241204	10060	10120	10230	9710	87763	870014520	00	0.00	N	5	-320
71	20241203	10380	10610	10700	10260	38227	400933780	00	0.00	N	5	-230
72	20241202	10610	11000	11100	10520	51219	549678410	00	0.00	N	5	-360
73	20241129	10970	10870	11220	10730	71687	786770890	00	0.00	N	2	100
74	20241128	10870	10670	10900	10300	105317	1124399640	00	0.00	N	2	410
75	20241127	10460	9880	10680	9450	163363	1661522860	00	0.00	N	2	760
76	20241126	9700	9430	9730	9330	41783	399464650	00	0.00	N	2	180
77	20241125	9520	9270	9580	9200	46554	437497060	00	0.00	N	2	180
78	20241122	9340	9560	9990	9320	63319	605118180	00	0.00	N	5	-270
79	20241121	9610	10100	10100	9600	51451	500912230	00	0.00	N	5	-490
80	20241120	10100	10000	10770	9960	131714	1356186090	00	0.00	N	2	120
81	20241119	9980	9530	10480	9350	235540	2381697620	00	0.00	N	2	720
82	20241118	9260	9050	9530	8850	51628	478338550	00	0.00	N	2	210
83	20241115	9050	8650	9350	8540	52301	465092470	00	0.00	N	2	400
84	20241114	8650	9130	9450	8570	87752	782959090	00	0.00	N	5	-470
85	20241113	9120	9830	10190	9110	119408	1127425340	00	0.00	N	5	-980
86	20241112	10100	10450	10550	9950	89208	900084030	00	0.00	N	5	-450
87	20241111	10550	11180	11380	10440	58473	624044030	00	0.00	N	5	-630
88	20241108	11180	10840	11250	10840	39291	435509420	00	0.00	N	2	240
89	20241107	10940	10910	11220	10590	42550	461355250	00	0.00	N	5	-50
90	20241106	10990	11280	11760	10940	76794	869422040	00	0.00	N	5	-190
91	20241105	11180	11130	11500	11100	38503	434282370	00	0.00	N	2	30
92	20241104	11150	11000	11410	10940	87769	976703980	00	0.00	N	2	70
93	20241101	11080	11520	11590	11010	109625	1237017730	00	0.00	N	5	-650
94	20241031	11730	11860	11860	11570	58214	680046700	00	0.00	N	5	-150
95	20241030	11880	11900	12040	11700	63454	751642240	00	0.00	N	5	-70
96	20241029	11950	12350	12590	11500	165218	1964322830	00	0.00	N	5	-590
97	20241028	12540	12600	12630	11660	103209	1255195160	00	0.00	N	2	340
98	20241025	12200	12620	12970	12170	83000	1032468240	00	0.00	N	5	-610
99	20241024	12810	12820	13000	12650	53326	681294390	00	0.00	N	5	-200
100	20241023	13010	13150	13370	12820	57793	756619090	00	0.00	N	2	30
101	20241022	12980	13810	13960	12950	177078	2349298060	00	0.00	N	5	-960
102	20241021	13940	14000	14130	13500	95876	1326295510	00	0.00	N	5	-130
103	20241018	14070	13870	14190	13550	112161	1547273490	00	0.00	N	2	50
104	20241017	14020	14190	14200	13880	72998	1022051830	00	0.00	N	5	-180
105	20241016	14200	14480	14480	13880	92129	1301654780	00	0.00	N	5	-210
106	20241015	14410	14920	15360	14300	302163	4466231930	00	0.00	N	5	-510
107	20241014	14920	14690	14950	14220	151462	2205059820	00	0.00	N	2	230
108	20241011	14690	15100	15400	14640	179110	2701650900	00	0.00	N	5	-230
109	20241010	14920	14920	15560	14740	340678	5179573510	00	0.00	N	2	120
110	20241008	14800	13980	15050	13790	377435	5536060670	00	0.00	N	2	820
111	20241007	13980	13910	14250	13760	87220	1220065870	00	0.00	N	2	70
112	20241004	13910	13130	14170	13110	128316	1774810830	00	0.00	N	2	620
113	20241002	13290	13500	13800	13290	119352	1605899100	00	0.00	N	5	-80
114	20240930	13370	14150	14150	13330	189811	2571594130	00	0.00	N	5	-830
115	20240927	14200	14670	14670	14040	129655	1850266850	00	0.00	N	5	-330
116	20240926	14530	14560	14970	14490	120446	1771043380	00	0.00	N	5	-40
117	20240925	14570	15120	15630	14420	417103	6276001530	00	0.00	N	5	-540
118	20240924	15110	14230	15300	13720	486969	7054544340	00	0.00	N	2	510
119	20240923	14600	15500	15880	14530	371860	5557409800	00	0.00	N	5	-900
120	20240920	15500	15380	16050	15060	648924	10131527870	00	0.00	N	2	120
121	20240919	15380	15150	16150	13970	1012960	15423608740	00	0.00	N	2	70
122	20240913	15310	14950	15830	14530	981207	15050825870	00	0.00	N	2	360
123	20240912	14950	15240	15670	14420	1282894	19337025580	00	0.00	N	2	80
124	20240911	14870	13440	15370	13260	2073549	30188851270	00	0.00	N	2	1430
125	20240910	13440	13030	13590	13030	114413	1523332650	00	0.00	N	2	440
126	20240909	13000	12970	13270	12490	237478	3055386910	00	0.00	N	5	-410
127	20240906	13410	14230	14230	13220	193879	2654525620	00	0.00	N	5	-580
128	20240905	13990	13160	14100	12500	581770	7814344970	00	0.00	N	2	830
129	20240904	13160	13190	13720	12350	263363	3493954290	00	0.00	N	5	-600
130	20240903	13760	13760	14100	13490	262729	3614196070	00	0.00	N	5	-140
131	20240902	13900	12650	13900	12650	670365	8950008930	00	0.00	N	2	1100
132	20240830	12800	11750	12900	11630	409730	5069998460	00	0.00	N	2	1050
133	20240829	11750	11290	12080	11260	314292	3741446220	00	0.00	N	2	180
134	20240828	11570	11350	12160	11110	908325	10559431970	00	0.00	N	2	370
135	20240827	11200	11270	11400	10930	183899	2051626610	00	0.00	N	2	250
136	20240826	10950	11490	12400	10880	1143951	13305002300	00	0.00	N	5	-210
137	20240823	11160	10480	11270	10180	141612	1523429510	00	0.00	N	2	460
138	20240822	10700	11000	11830	10610	163737	1834489750	00	0.00	N	5	-450
139	20240821	11150	11610	11610	10950	119867	1345416940	00	0.00	N	5	-460
140	20240820	11610	11050	12600	10410	800505	9523128900	00	0.00	N	2	730
141	20240819	10880	10670	11290	10550	154427	1691077930	00	0.00	N	2	210
142	20240816	10670	10610	11350	10410	121800	1298652920	00	0.00	N	5	-80
143	20240814	10750	10280	11120	10000	253544	2711286250	00	0.00	N	2	470
144	20240813	10280	10190	10620	10040	87625	901112830	00	0.00	N	5	-190
145	20240812	10470	10040	10780	10040	87671	924045800	00	0.00	N	2	240
146	20240809	10230	10130	10380	10120	54232	555244780	00	0.00	N	5	-10
147	20240808	10240	9810	11400	9810	683003	7362246070	00	0.00	N	2	430
148	20240807	9810	9540	10030	9410	82587	814435700	00	0.00	N	2	260
149	20240806	9550	9300	9660	9300	54763	517989260	00	0.00	N	2	370
150	20240805	9180	10520	10550	8820	121940	1199709560	00	0.00	N	5	-1670
151	20240802	10850	11370	11600	10710	77439	853042250	00	0.00	N	5	-620
152	20240801	11470	10980	12000	10950	152517	1754185050	00	0.00	N	2	500
153	20240731	10970	10990	11790	10870	201641	2256599720	00	0.00	N	5	-30
154	20240730	11000	11100	11170	10900	54832	604150730	00	0.00	N	2	50
155	20240729	10950	10980	11180	10820	48011	524004260	00	0.00	N	5	-30
156	20240726	10980	10960	11170	10830	71262	783653130	00	0.00	N	2	20
157	20240725	10960	11100	11300	10950	88995	986294070	00	0.00	N	5	-470
158	20240724	11430	11160	11550	11020	94622	1075634350	00	0.00	N	2	280
159	20240723	11150	11110	11540	11100	57905	650332740	00	0.00	N	5	-50
160	20240722	11200	11340	11540	10980	44577	496378390	00	0.00	N	5	-150
161	20240719	11350	10840	11500	10730	92407	1031633980	00	0.00	N	2	410
162	20240718	10940	11800	11800	10890	161211	1800312460	00	0.00	N	5	-1020
163	20240717	11960	12800	13290	11960	262625	3225069460	00	0.00	N	5	-870
164	20240716	12830	12120	13000	12120	268625	3407578730	00	0.00	N	2	690
165	20240715	12140	12290	12290	11860	118033	1420850870	00	0.00	N	5	-170
166	20240712	12310	12170	12400	12100	79125	967805570	00	0.00	N	2	50
167	20240711	12260	12790	12870	12200	136964	1715832200	00	0.00	N	5	-530
168	20240710	12790	12350	13000	12300	170911	2177052930	00	0.00	N	2	380
169	20240709	12410	12520	12700	12410	105571	1319664510	00	0.00	N	5	-110
170	20240708	12520	12370	12620	12010	130939	1619305220	00	0.00	N	2	220
171	20240705	12300	11810	12990	11810	684351	8529134090	00	0.00	N	2	450
172	20240704	11850	11910	12630	11820	336291	4067572400	00	0.00	N	5	-60
173	20240703	11910	12250	12300	11510	302894	3611009350	00	0.00	N	5	-210
174	20240702	12120	12960	12980	11950	389371	4785079680	00	0.00	N	5	-1080
175	20240701	13200	14000	14250	12980	395839	5272455940	00	0.00	N	5	-850
176	20240628	14050	15200	15340	13980	546833	8003865820	00	0.00	N	5	-1290
177	20240627	15340	15880	16380	15260	822216	13079811300	00	0.00	N	5	-430
178	20240626	15770	15570	17120	15570	1441688	23074922390	00	0.00	N	2	350
179	20240625	15420	15650	16370	15370	589756	9292617130	00	0.00	N	5	-410
180	20240624	15830	17130	17330	15830	1094263	18165278030	00	0.00	N	5	-1720
181	20240621	17550	17530	18360	17170	2490165	44036090210	00	0.00	N	2	130
182	20240620	17420	17880	19910	17150	6432847	119554468780	00	0.00	N	5	-1080
183	20240619	18500	34450	36000	18360	21910268	574061047590	00	0.00	N	2	1500