KissMeData/036220/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250213	15670	15870	15990	15600	49543	784505430	00	0.00	N	5	-200
3	20250212	15870	15630	15980	15460	53074	836736540	00	0.00	N	2	240
4	20250211	15630	15640	15700	15100	56338	874078540	00	0.00	N	5	-10
5	20250210	15640	15920	16210	15580	75543	1189533400	00	0.00	N	5	-280
6	20250207	15920	15590	16150	15580	62468	992333560	00	0.00	N	2	350
7	20250206	15570	15610	16250	15470	102059	1623681750	00	0.00	N	2	20
8	20250205	15550	15490	15600	15190	63621	975329730	00	0.00	N	2	60
9	20250204	15490	15640	15640	15210	59864	924034900	00	0.00	N	5	-10
10	20250203	15500	14900	15620	14740	117023	1789546050	00	0.00	N	2	680
11	20250131	14820	14460	15400	14100	64227	933658420	00	0.00	N	2	390
12	20250124	14430	15480	15480	14360	140847	2094853610	00	0.00	N	5	-980
13	20250123	15410	16020	16030	15180	144832	2248244960	00	0.00	N	5	-570
14	20250122	15980	15270	18200	15270	1264942	21311206570	00	0.00	N	2	580
15	20250121	15400	15190	15700	15020	136451	2103051310	00	0.00	N	2	180
16	20250120	15220	15430	15980	14830	307818	4717650470	00	0.00	N	5	-130
17	20250117	15350	15420	15680	15250	164820	2546855790	00	0.00	N	5	-150
18	20250116	15500	16000	16280	15500	286429	4549221380	00	0.00	N	5	-440
19	20250115	15940	17130	17150	15810	642581	10463716040	00	0.00	N	5	-1510
20	20250114	17450	14440	18770	14000	3068853	54434824330	00	0.00	N	2	3010
21	20250113	14440	13510	14660	13400	292710	4147522880	00	0.00	N	2	1110
22	20250110	13330	13210	13410	13120	90519	1200762500	00	0.00	N	2	210
23	20250109	13120	12830	13400	12830	136591	1789774380	00	0.00	N	2	300
24	20250108	12820	13230	14550	12730	911621	12498228370	00	0.00	N	5	-140
25	20250107	12960	13700	13880	12430	198816	2596177050	00	0.00	N	5	-1110
26	20250106	14070	11470	14200	11460	790206	10726514040	00	0.00	N	2	2580
27	20250103	11490	11590	11680	11410	9611	110346910	00	0.00	N	2	90
28	20250102	11400	11350	11470	10800	16147	180057950	00	0.00	N	2	10
29	20241230	11390	11010	11480	11000	23431	265457110	00	0.00	N	2	380
30	20241227	11010	11760	12000	11000	81539	919668060	02	0.00	N	5	-1550
31	20241226	12560	12300	12690	12300	53379	670239880	00	0.00	N	2	270
32	20241224	12290	12120	12350	12000	30371	370888970	00	0.00	N	2	170
33	20241223	12120	11860	12240	11760	29973	357109960	00	0.00	N	2	280
34	20241220	11840	12040	12040	11700	20569	243162290	00	0.00	N	5	-110
35	20241219	11950	12000	12150	11870	14704	175693120	00	0.00	N	5	-240
36	20241218	12190	12350	12490	12110	27095	331705870	00	0.00	N	5	-130
37	20241217	12320	12070	12420	11860	43829	538309820	00	0.00	N	2	420
38	20241216	11900	12030	12100	11860	27816	332754580	00	0.00	N	2	50
39	20241213	11850	11740	11960	11410	19272	226069250	00	0.00	N	2	270
40	20241212	11580	11470	11740	11340	32960	378128790	00	0.00	N	2	100
41	20241211	11480	11000	11490	10400	36919	412239590	00	0.00	N	2	910
42	20241210	10570	9720	10650	9720	31280	322264830	00	0.00	N	2	680
43	20241209	9890	10200	10370	9820	46132	461056230	00	0.00	N	5	-560
44	20241206	10450	10730	10900	10010	28696	300724070	00	0.00	N	5	-280
45	20241205	10730	11270	11270	10700	27869	302515450	00	0.00	N	5	-390
46	20241204	11120	11020	11270	10870	28175	310824780	00	0.00	N	5	-160
47	20241203	11280	11100	11320	11080	14631	163833630	00	0.00	N	2	190
48	20241202	11090	11200	11380	11080	14617	163391480	00	0.00	N	5	-110
49	20241129	11200	11740	11740	11180	21530	243998970	00	0.00	N	5	-420
50	20241128	11620	11460	11750	11250	15718	182195320	00	0.00	N	2	270
51	20241127	11350	11660	11710	11350	19328	221309760	00	0.00	N	5	-310
52	20241126	11660	11270	11790	11270	12255	141550420	00	0.00	N	2	220
53	20241125	11440	11220	11630	11200	12758	146777100	00	0.00	N	2	220
54	20241122	11220	11400	11600	11220	8956	102254080	00	0.00	N	5	-180
55	20241121	11400	11450	11600	11320	13341	152233610	00	0.00	N	5	-20
56	20241120	11420	11170	11580	11170	12525	142887380	00	0.00	N	2	250
57	20241119	11170	10900	11320	10900	15881	176460130	00	0.00	N	2	240
58	20241118	10930	10910	11280	10880	18655	205961410	00	0.00	N	3	0
59	20241115	10930	11560	11560	10610	41459	460142900	00	0.00	N	5	-450
60	20241114	11380	11580	11800	11380	19313	224045500	00	0.00	N	5	-200
61	20241113	11580	11750	11930	11570	22581	264267470	00	0.00	N	5	-280
62	20241112	11860	12640	12690	11850	41954	508672090	00	0.00	N	5	-780
63	20241111	12640	12880	13000	12620	34842	443597760	00	0.00	N	5	-240
64	20241108	12880	12820	13070	12810	14155	183034570	00	0.00	N	2	70
65	20241107	12810	12960	13000	12760	11717	150611970	00	0.00	N	5	-140
66	20241106	12950	13420	13680	12890	15829	207642230	00	0.00	N	5	-470
67	20241105	13420	13250	13720	13220	33374	448872190	00	0.00	N	2	230
68	20241104	13190	13090	13290	12950	18988	248948600	00	0.00	N	2	100
69	20241101	13090	13060	13400	13000	20530	270524950	00	0.00	N	2	30
70	20241031	13060	13600	13610	13010	47998	633660900	00	0.00	N	2	270
71	20241030	12790	12950	13280	12690	22208	287532540	00	0.00	N	5	-50
72	20241029	12840	12880	12980	12740	12879	165427770	00	0.00	N	5	-30
73	20241028	12870	12740	12970	12660	17223	221098420	00	0.00	N	2	220
74	20241025	12650	12590	12910	12590	9056	114616410	00	0.00	N	5	-20
75	20241024	12670	12600	12810	12580	17495	221030130	00	0.00	N	5	-20
76	20241023	12690	12600	12950	12600	13964	177363140	00	0.00	N	5	-40
77	20241022	12730	12920	13050	12620	25628	326869860	00	0.00	N	5	-320
78	20241021	13050	13000	13450	13000	16483	215799120	00	0.00	N	5	-180
79	20241018	13230	13120	13640	13050	50554	675538370	00	0.00	N	2	110
80	20241017	13120	13250	13260	13010	12994	170297200	00	0.00	N	5	-240
81	20241016	13360	13600	13710	13320	32211	435205330	00	0.00	N	5	-80
82	20241015	13440	13030	14330	12890	117542	1595578490	00	0.00	N	2	550
83	20241014	12890	12780	12970	12700	14775	189868100	00	0.00	N	2	110
84	20241011	12780	12660	13080	12660	15283	196414920	00	0.00	N	3	0
85	20241010	12780	12780	12980	12730	14923	191042780	00	0.00	N	3	0
86	20241008	12780	12710	12970	12710	10946	140064550	00	0.00	N	5	-120
87	20241007	12900	12850	13000	12710	10085	129605630	00	0.00	N	2	50
88	20241004	12850	12420	12950	12420	21542	275732350	00	0.00	N	2	360
89	20241002	12490	12600	12690	12420	23918	298889220	00	0.00	N	5	-240
90	20240930	12730	12900	13090	12690	28968	370680170	00	0.00	N	5	-260
91	20240927	12990	13240	13240	12920	33742	439694270	00	0.00	N	5	-150
92	20240926	13140	13180	13280	13040	16781	220812410	00	0.00	N	2	100
93	20240925	13040	13210	13320	13000	29202	383188290	00	0.00	N	5	-130
94	20240924	13170	13140	13400	13140	10460	138635290	00	0.00	N	5	-90
95	20240923	13260	12900	13260	12900	23782	311995430	00	0.00	N	2	360
96	20240920	12900	13150	13440	12900	37669	491452850	00	0.00	N	5	-240
97	20240919	13140	13540	13540	13030	14185	186816350	00	0.00	N	5	-220
98	20240913	13360	13430	13570	13280	15672	209639930	00	0.00	N	5	-60
99	20240912	13420	13270	13570	13210	14140	189993800	00	0.00	N	2	20
100	20240911	13400	12870	13400	12870	27968	368756160	00	0.00	N	2	410
101	20240910	12990	13090	13370	12980	15707	206637530	00	0.00	N	5	-100
102	20240909	13090	12630	13130	12500	28995	370987920	00	0.00	N	2	160
103	20240906	12930	13110	13300	12880	45289	587759310	00	0.00	N	5	-360
104	20240905	13290	13600	13890	13260	47131	633438970	00	0.00	N	5	-420
105	20240904	13710	13310	14000	13310	54469	738940280	00	0.00	N	5	-300
106	20240903	14010	13980	14320	13980	33773	476903930	00	0.00	N	5	-20
107	20240902	14030	14140	14200	13750	44802	624404580	00	0.00	N	5	-180
108	20240830	14210	14040	14230	13930	37439	526532240	00	0.00	N	2	140
109	20240829	14070	14800	14810	14010	85571	1219520910	00	0.00	N	5	-740
110	20240828	14810	15000	15550	14710	88926	1343030450	00	0.00	N	5	-270
111	20240827	15080	14970	15390	14790	72329	1093204750	00	0.00	N	2	110
112	20240826	14970	15600	15790	14970	123918	1883542150	00	0.00	N	5	-830
113	20240823	15800	16210	16480	15670	116584	1854969600	00	0.00	N	5	-740
114	20240822	16540	17400	17600	15920	283306	4689879540	00	0.00	N	5	-1100
115	20240821	17640	19400	19400	17610	361481	6565705280	00	0.00	N	5	-1800
116	20240820	19440	20000	20100	19090	463606	9029501210	00	0.00	N	5	-810
117	20240819	20250	19860	21500	19150	1575447	32496445130	00	0.00	N	2	960
118	20240816	19290	17980	20350	17970	1766996	34175737450	00	0.00	N	2	1360
119	20240814	17930	16700	19790	16370	2554288	47489909280	00	0.00	N	2	1410
120	20240813	16520	17260	18980	16290	1678714	29990311730	00	0.00	N	5	-660
121	20240812	17180	18000	18060	17090	324248	5671631710	00	0.00	N	5	-620
122	20240809	17800	18320	18350	17340	535538	9473450050	00	0.00	N	5	-680
123	20240808	18480	15000	19250	14870	2884110	51699057630	00	0.00	N	2	3630
124	20240807	14850	14000	15470	14000	228628	3402670020	00	0.00	N	2	1060
125	20240806	13790	13070	14110	12600	42014	567759540	00	0.00	N	2	720
126	20240805	13070	15350	16430	12980	203132	2857534540	00	0.00	N	5	-2430
127	20240802	15500	15240	15960	15150	60464	941318730	00	0.00	N	2	260
128	20240801	15240	15170	15700	15150	22918	348966150	00	0.00	N	2	70
129	20240731	15170	15050	15500	15050	6719	102586580	00	0.00	N	5	-30
130	20240730	15200	15580	15580	15180	16379	251748540	00	0.00	N	5	-330
131	20240729	15530	15690	15730	15360	46952	727386280	00	0.00	N	5	-10
132	20240726	15540	15750	15960	15510	23549	369339790	00	0.00	N	5	-170
133	20240725	15710	16620	16620	15710	35312	566076790	00	0.00	N	5	-1020
134	20240724	16730	16800	17150	16410	89763	1520071780	00	0.00	N	5	-170
135	20240723	16900	16680	17150	16500	40572	684959630	00	0.00	N	2	210
136	20240722	16690	16410	16800	16210	32128	531060000	00	0.00	N	2	280
137	20240719	16410	16030	16590	15810	43565	712035160	00	0.00	N	2	490
138	20240718	15920	15810	16060	15570	21811	345035690	00	0.00	N	5	-20
139	20240717	15940	16250	16330	15910	23513	376938970	00	0.00	N	5	-260
140	20240716	16200	16450	16790	16150	42422	693567140	00	0.00	N	5	-340
141	20240715	16540	16860	16860	16360	22450	371381370	00	0.00	N	5	-320
142	20240712	16860	16140	16920	16140	37703	631651900	00	0.00	N	2	460
143	20240711	16400	16660	16800	16340	38766	637103160	00	0.00	N	5	-300
144	20240710	16700	16600	16850	16600	23542	393142660	00	0.00	N	2	100
145	20240709	16600	17000	17080	16600	73046	1231736500	00	0.00	N	5	-420
146	20240708	17020	16590	17200	16480	83210	1401807840	00	0.00	N	2	470
147	20240705	16550	16160	16560	16010	61661	1005423000	00	0.00	N	2	440
148	20240704	16110	15560	16300	15550	103806	1658630300	00	0.00	N	2	700
149	20240703	15410	15070	15420	14700	41791	635632010	00	0.00	N	2	420
150	20240702	14990	15380	15470	14950	43476	656678270	00	0.00	N	5	-390
151	20240701	15380	15360	15600	15280	23500	362865670	00	0.00	N	5	-130
152	20240628	15510	15240	15860	15240	58049	907934870	00	0.00	N	2	180
153	20240627	15330	15290	15420	15070	23636	360034570	00	0.00	N	2	30
154	20240626	15300	14850	15410	14850	48286	733564930	00	0.00	N	2	460
155	20240625	14840	15400	15420	14770	57841	869892620	00	0.00	N	5	-560
156	20240624	15400	14710	15470	14640	76335	1156941370	00	0.00	N	2	780
157	20240621	14620	14550	15370	14460	92609	1387018960	00	0.00	N	2	200
158	20240620	14420	14900	15100	14410	84263	1234642430	00	0.00	N	5	-790
159	20240619	15210	13790	15900	13620	309221	4629746170	00	0.00	N	2	1440
160	20240618	13770	14100	15240	13750	331337	4786027220	00	0.00	N	2	350
161	20240617	13420	13310	13590	13270	30672	413625760	00	0.00	N	2	110
162	20240614	13310	13480	13480	13210	18859	250104070	00	0.00	N	5	-120
163	20240613	13430	13170	13480	13120	28064	372958150	00	0.00	N	2	260
164	20240612	13170	13120	13360	13090	22618	299202770	00	0.00	N	2	20
165	20240611	13150	13180	13390	13150	17738	234306990	00	0.00	N	5	-140
166	20240610	13290	13510	13720	13280	15051	200912140	00	0.00	N	5	-220
167	20240607	13510	13650	13850	13450	17715	241490970	00	0.00	N	5	-220
168	20240605	13730	13510	13820	13510	22155	303311100	00	0.00	N	2	220
169	20240604	13510	13310	13580	13300	20812	279194900	00	0.00	N	2	210
170	20240603	13300	13320	13840	13300	14574	197733980	00	0.00	N	5	-10
171	20240531	13310	13400	13590	13300	13410	180051610	00	0.00	N	2	10
172	20240530	13300	13470	13500	13280	14711	196402090	00	0.00	N	5	-190
173	20240529	13490	13820	13820	13440	26008	353334030	00	0.00	N	5	-340
174	20240528	13830	13900	13960	13650	30556	421843100	00	0.00	N	2	140
175	20240527	13690	13750	13750	13620	14712	201453040	00	0.00	N	2	10
176	20240524	13680	13900	13900	13630	17528	240259880	00	0.00	N	5	-110
177	20240523	13790	14190	14280	13790	19260	269599570	00	0.00	N	5	-170
178	20240522	13960	13980	14250	13340	27292	382345600	00	0.00	N	2	160
179	20240521	13800	14170	14360	13800	32985	459446530	00	0.00	N	5	-370
180	20240520	14170	14360	14370	14100	25917	367405370	00	0.00	N	5	-200
181	20240517	14370	14840	14870	14370	35048	507937670	00	0.00	N	5	-460
182	20240516	14830	15000	15190	14830	22840	341719410	00	0.00	N	5	-140
183	20240514	14970	14790	15010	14580	20490	303800590	00	0.00	N	2	260
184	20240513	14710	14880	14960	14650	21321	314403910	00	0.00	N	5	-70
185	20240510	14780	15150	15350	14630	30292	451698330	00	0.00	N	5	-270
186	20240509	15050	14840	15400	14620	75323	1133990350	00	0.00	N	2	50
187	20240508	15000	14280	16200	14080	376559	5770743440	00	0.00	N	2	730
188	20240507	14270	14830	14830	14100	43683	625397150	00	0.00	N	5	-350
189	20240503	14620	14910	14980	14580	43433	637750730	00	0.00	N	5	-280
190	20240502	14900	15300	15300	14860	34404	515337970	00	0.00	N	5	-200
191	20240430	15100	15320	15450	15080	43584	661326930	00	0.00	N	5	-220
192	20240429	15320	15300	15500	15120	49296	752112700	00	0.00	N	2	60
193	20240426	15260	16000	16120	15150	67424	1052768680	00	0.00	N	5	-690
194	20240425	15950	16790	16790	15950	84043	1353412540	00	0.00	N	5	-830
195	20240424	16780	16710	17130	16710	35865	608347190	00	0.00	N	2	30
196	20240423	16750	16080	16790	16020	52389	866339680	00	0.00	N	2	670
197	20240422	16080	15900	16460	15830	25604	413760150	00	0.00	N	2	180
198	20240419	15900	16200	16500	15600	41634	659065800	00	0.00	N	5	-300
199	20240418	16200	16000	16390	15930	22742	368210860	00	0.00	N	2	190
200	20240417	16010	15930	16340	15930	29061	468607170	00	0.00	N	2	10
201	20240416	16000	16410	16480	15930	36294	584518170	00	0.00	N	5	-500
202	20240415	16500	16610	17900	16360	85198	1417158730	00	0.00	N	5	-440
203	20240412	16940	16670	17700	16470	78895	1350624990	00	0.00	N	2	270
204	20240411	16670	16990	16990	16610	33900	565695080	00	0.00	N	5	-330
205	20240409	17000	17130	17280	16880	69114	1173567110	00	0.00	N	5	-280
206	20240408	17280	17820	17890	17150	139980	2457652880	00	0.00	N	5	-70
207	20240405	17350	18100	18130	17200	148453	2597427200	00	0.00	N	5	-480
208	20240404	17830	17560	21600	17360	1238858	24563018090	00	0.00	N	2	310
209	20240403	17520	18560	18760	17400	165997	2941259920	00	0.00	N	5	-1240
210	20240402	18760	19690	19820	18700	121592	2309545440	00	0.00	N	5	-890
211	20240401	19650	20100	20100	19480	107826	2118730960	00	0.00	N	5	-320
212	20240329	19970	20300	20400	19970	87630	1759803030	00	0.00	N	5	-230
213	20240328	20200	20100	21000	20000	169133	3442298150	00	0.00	N	3	0
214	20240327	20200	21150	21650	19990	218846	4474381410	00	0.00	N	5	-950
215	20240326	21150	22400	22500	21150	309481	6717153300	00	0.00	N	5	-1100
216	20240325	22250	22750	24000	22200	470731	10754349700	00	0.00	N	5	-900
217	20240322	23150	21650	25800	21300	2523628	60470766950	00	0.00	N	2	1100
218	20240321	22050	23300	23350	22050	423175	9559094350	00	0.00	N	5	-1550
219	20240320	23600	24050	25000	23300	484011	11630189300	00	0.00	N	5	-500
220	20240319	24100	25350	25400	23900	495215	12031763600	00	0.00	N	5	-1400
221	20240318	25500	25350	25550	25000	363464	9174751950	00	0.00	N	2	300
222	20240315	25200	25950	28200	24850	1494353	39633954050	00	0.00	N	5	-1000
223	20240314	26200	28400	29400	26000	2484850	67949730000	00	0.00	N	5	-3150
224	20240313	29350	33250	45000	28800	14533651	514347692150	00	0.00	N	2	9350