KissMeData/437730/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250213	13320	13380	13640	13030	957967	12821079740	00	0.00	N	5	-60
3	20250212	13380	13840	14280	12930	1385068	18654798090	00	0.00	N	5	-420
4	20250211	13800	14070	14550	13770	2495793	35434136750	00	0.00	N	5	-350
5	20250210	14150	13300	15750	13000	9931142	144014104100	00	0.00	N	2	980
6	20250207	13170	12510	13850	12400	7090157	94175084730	00	0.00	N	2	670
7	20250206	12500	12900	13000	12270	3520550	44573986610	00	0.00	N	5	-560
8	20250205	13060	11180	13300	11040	15895292	200571646940	00	0.00	N	2	2150
9	20250204	10910	11320	11750	10600	1868114	20910902030	00	0.00	N	5	-280
10	20250203	11190	12220	12520	11150	2380421	28282358100	00	0.00	N	5	-1180
11	20250131	12370	10970	13150	10810	10092223	124973160850	00	0.00	N	2	1220
12	20250124	11150	11000	11930	10680	6374147	72485070250	00	0.00	N	2	250
13	20250123	10900	10460	11500	10270	9149653	100455192750	00	0.00	N	2	470
14	20250122	10430	10180	10820	9860	5803513	60723352310	00	0.00	N	2	720
15	20250121	9710	9880	10150	9500	1295402	12752681200	00	0.00	N	2	10
16	20250120	9700	9740	10610	9610	2813027	28622546750	00	0.00	N	2	100
17	20250117	9600	9930	9930	9500	743470	7185291660	00	0.00	N	5	-420
18	20250116	10020	9930	10240	9820	1319360	13200247940	00	0.00	N	2	190
19	20250115	9830	10020	10100	9740	891047	8817818950	00	0.00	N	5	-190
20	20250114	10020	10260	10510	9960	1882469	19152869600	00	0.00	N	5	-220
21	20250113	10240	10490	11080	10160	4971665	52905366440	00	0.00	N	5	-170
22	20250110	10410	9430	11250	9360	19106140	202466479300	00	0.00	N	2	980
23	20250109	9430	8890	9870	8630	6065417	57066278790	00	0.00	N	2	530
24	20250108	8900	8980	9180	8870	608490	5483421990	00	0.00	N	5	-150
25	20250107	9050	9410	9450	8900	891531	8151512340	00	0.00	N	5	-310
26	20250106	9360	9500	9550	9220	1000140	9364665760	00	0.00	N	5	-10
27	20250103	9370	9940	10010	9310	2004994	19182883950	00	0.00	N	5	-940
28	20250102	10310	9510	10910	9440	11443770	117238251980	00	0.00	N	2	1090
29	20241230	9220	9320	10150	9050	8079599	77194356120	00	0.00	N	2	210
30	20241227	9010	7420	9640	7140	24728796	217896582920	02	0.00	N	2	1410
31	20241226	7600	6410	7960	6120	5518675	41172909260	00	0.00	N	2	1380
32	20241224	6220	6210	6370	6180	104346	652183750	00	0.00	N	5	-10
33	20241223	6230	6020	6250	6020	85076	523653260	00	0.00	N	2	170
34	20241220	6060	6330	6360	5990	147284	898748550	00	0.00	N	5	-230
35	20241219	6290	6280	6400	6250	139338	880340110	00	0.00	N	5	-270
36	20241218	6560	6630	6640	6480	98221	642939520	00	0.00	N	5	-80
37	20241217	6640	6660	6680	6520	101113	668001880	00	0.00	N	5	-20
38	20241216	6660	6660	6750	6530	170635	1132570850	00	0.00	N	2	160
39	20241213	6500	6550	6600	6430	140218	915993580	00	0.00	N	5	-50
40	20241212	6550	6550	6570	6240	227643	1460659220	00	0.00	N	2	110
41	20241211	6440	6300	6540	6230	215214	1387903880	00	0.00	N	2	220
42	20241210	6220	6000	6300	6000	340672	2111102950	00	0.00	N	2	260
43	20241209	5960	6670	6700	5960	460495	2848995520	00	0.00	N	5	-840
44	20241206	6800	7000	7160	6510	432529	2939593980	00	0.00	N	5	-290
45	20241205	7090	7700	7750	7040	556058	4006465860	00	0.00	N	5	-580
46	20241204	7670	7980	8250	7640	1199135	9514736270	00	0.00	N	5	-480
47	20241203	8150	7870	8520	7860	4454964	36490759760	00	0.00	N	2	350
48	20241202	7800	6890	8700	6810	11607960	94198386500	00	0.00	N	2	910
49	20241129	6890	6760	7350	6550	885658	6208192320	00	0.00	N	2	140
50	20241128	6750	6840	6920	6750	150603	1025412720	00	0.00	N	5	-140
51	20241127	6890	6980	7030	6800	148236	1019238340	00	0.00	N	5	-70
52	20241126	6960	7020	7100	6810	213943	1481875440	00	0.00	N	5	-60
53	20241125	7020	6930	7120	6930	198735	1398257590	00	0.00	N	2	90
54	20241122	6930	7110	7270	6890	338242	2390292500	00	0.00	N	5	-270
55	20241121	7200	7020	7780	6900	1316880	9768929200	00	0.00	N	2	110
56	20241120	7090	7530	7770	7060	651949	4791284560	00	0.00	N	5	-250
57	20241119	7340	7610	7690	7240	297849	2212276770	00	0.00	N	5	-250
58	20241118	7590	7070	7770	6720	700306	5255107910	00	0.00	N	2	470
59	20241115	7120	6800	7440	6520	687461	4846462550	00	0.00	N	2	160
60	20241114	6960	7450	7600	6950	444700	3225819370	00	0.00	N	5	-520
61	20241113	7480	7970	8130	7480	685236	5298758970	00	0.00	N	5	-790
62	20241112	8270	8930	9010	8270	527807	4504389500	00	0.00	N	5	-640
63	20241111	8910	10380	10380	8590	1370272	12958736580	00	0.00	N	5	-2340
64	20241108	11250	11990	12250	11070	716706	8339481550	00	0.00	N	5	-490
65	20241107	11740	11500	13200	11460	4177178	51581541740	00	0.00	N	2	240
66	20241106	11500	11510	13900	11160	5823418	74543453360	00	0.00	N	5	-250
67	20241105	11750	11930	12010	11350	1018582	11899736170	00	0.00	N	5	-550
68	20241104	12300	10550	12990	10310	11832241	139813288650	00	0.00	N	2	2100
69	20241101	10200	7700	10200	7610	3588228	35428084560	00	0.00	N	1	2350
70	20241031	7850	7600	7970	7540	22233	172331310	00	0.00	N	2	250
71	20241030	7600	7690	7690	7480	25617	192857520	00	0.00	N	2	40
72	20241029	7560	7590	7650	7440	11831	88683440	00	0.00	N	2	100
73	20241028	7460	7420	7700	7420	16609	124713830	00	0.00	N	5	-20
74	20241025	7480	7540	7710	7460	18582	140259860	00	0.00	N	5	-50
75	20241024	7530	7750	7750	7280	37706	284419190	00	0.00	N	5	-240
76	20241023	7770	7820	7930	7650	26195	202493220	00	0.00	N	5	-40
77	20241022	7810	7690	8220	7690	69523	553493910	00	0.00	N	2	10
78	20241021	7800	8450	8490	7800	92370	741877840	00	0.00	N	5	-650
79	20241018	8450	8510	8510	8190	73302	609343980	00	0.00	N	5	-150
80	20241017	8600	9730	9730	8490	369053	3293254040	01	-66.64	N	5	-390
81	20241016	8990	8339	9073	8339	816428	7198175700	00	0.00	N	2	667
82	20241015	8322	8472	8673	8272	238982	2015395800	00	0.00	N	5	-216
83	20241014	8539	8556	8606	8272	193287	1629724600	00	0.00	N	2	50
84	20241011	8489	8406	8623	8389	215884	1844000500	00	0.00	N	2	16
85	20241010	8472	8673	8673	8422	168654	1441862250	00	0.00	N	5	-133
86	20241008	8606	8623	8673	8422	190307	1622737450	00	0.00	N	5	-50
87	20241007	8656	8489	8656	8372	338124	2890889250	00	0.00	N	2	266
88	20241004	8389	8406	8489	8172	490444	4095893350	00	0.00	N	2	66
89	20241002	8322	7822	9507	7755	3483675	30740300250	00	0.00	N	2	433
90	20240930	7889	8005	8072	7839	110989	883398150	00	0.00	N	5	-50
91	20240927	7939	7855	8206	7805	219901	1764102750	00	0.00	N	2	83
92	20240926	7855	7755	7872	7622	78403	607870300	00	0.00	N	2	100
93	20240925	7755	7822	7989	7689	134968	1057126100	00	0.00	N	3	0
94	20240924	7755	7722	7989	7639	179686	1405500400	00	0.00	N	2	100
95	20240923	7655	7338	7805	7222	169053	1279789450	00	0.00	N	2	266
96	20240920	7388	7438	7622	7372	42331	314347550	00	0.00	N	3	0
97	20240919	7388	7388	7472	7222	29614	217072400	00	0.00	N	3	0
98	20240913	7388	7388	7538	7338	43080	320029400	00	0.00	N	3	0
99	20240912	7388	7105	7455	7105	61859	452201150	00	0.00	N	2	216
100	20240911	7171	7238	7305	7105	55443	398416050	00	0.00	N	5	-66
101	20240910	7238	7105	7472	7021	159187	1156713600	00	0.00	N	2	133
102	20240909	7105	7088	7138	6905	33338	234225750	00	0.00	N	5	-16
103	20240906	7121	7121	7205	6888	54142	381836500	00	0.00	N	3	0
104	20240905	7121	7505	7505	7121	70708	512800300	00	0.00	N	5	-333
105	20240904	7455	7655	7739	7372	103644	782339050	00	0.00	N	5	-400
106	20240903	7855	7872	8005	7739	140673	1112131100	00	0.00	N	5	-16
107	20240902	7872	7922	7955	7622	91908	716350000	00	0.00	N	3	0
108	20240830	7872	7672	7989	7572	151645	1191517650	00	0.00	N	2	266
109	20240829	7605	7605	7672	7422	63112	474971850	00	0.00	N	3	0
110	20240828	7605	7472	7655	7322	78067	584527550	00	0.00	N	2	183
111	20240827	7422	7238	7438	7138	29219	211448550	00	0.00	N	2	183
112	20240826	7238	7388	7455	7171	56759	412854850	00	0.00	N	5	-133
113	20240823	7372	7355	7505	7355	47220	349870400	00	0.00	N	5	-33
114	20240822	7405	7555	7622	7405	30106	224782400	00	0.00	N	5	-50
115	20240821	7455	7505	7605	7388	52658	392817850	00	0.00	N	5	-150
116	20240820	7605	7472	7872	7338	112416	850369800	00	0.00	N	2	233
117	20240819	7372	7472	7522	7305	77270	570652200	00	0.00	N	5	-150
118	20240816	7522	7588	7622	7355	87019	648885600	00	0.00	N	2	33
119	20240814	7488	7639	8106	7472	494056	3853775100	00	0.00	N	2	166
120	20240813	7322	7305	7772	7255	99211	741060400	00	0.00	N	5	-83
121	20240812	7405	7105	7772	6988	282474	2111376200	00	0.00	N	2	483
122	20240809	6921	6418	6971	6418	152595	1039187430	00	0.00	N	2	563
123	20240808	6358	6621	6621	6358	59715	388313330	00	0.00	N	5	-330
124	20240807	6688	6371	6788	6221	205263	1329470320	00	0.00	N	2	250
125	20240806	6438	6137	6504	6137	112632	715017120	00	0.00	N	2	313
126	20240805	6124	6788	6838	5987	228631	1457518050	00	0.00	N	5	-863
127	20240802	6988	7388	7388	6938	233910	1656522550	00	0.00	N	5	-550
128	20240801	7538	7422	7605	7422	47412	356708850	00	0.00	N	2	50
129	20240731	7488	7488	7505	7305	97721	719483100	00	0.00	N	3	0
130	20240730	7488	7789	7839	7488	113300	858173000	00	0.00	N	5	-266
131	20240729	7755	7972	8005	7722	82831	645887500	00	0.00	N	5	-216
132	20240726	7972	7755	8189	7689	121994	967751100	00	0.00	N	2	200
133	20240725	7772	7922	7922	7588	150266	1158919450	00	0.00	N	5	-266
134	20240724	8039	8206	8289	7955	111544	906262250	00	0.00	N	5	-100
135	20240723	8139	7955	8639	7955	380414	3179676600	00	0.00	N	2	166
136	20240722	7972	8322	8322	7872	131359	1056863950	00	0.00	N	5	-383
137	20240719	8356	7488	8639	7455	936120	7688016850	00	0.00	N	2	800
138	20240718	7555	7689	7789	7505	127675	965690400	00	0.00	N	5	-250
139	20240717	7805	7855	7905	7672	110743	862844400	00	0.00	N	3	0
140	20240716	7805	8055	8089	7805	128574	1014737400	00	0.00	N	5	-233
141	20240715	8039	8189	8222	8005	105074	845293150	00	0.00	N	5	-150
142	20240712	8189	8072	8439	8072	120873	998489600	00	0.00	N	2	50
143	20240711	8139	8239	8539	8106	117416	966354500	00	0.00	N	5	-100
144	20240710	8239	8272	8289	8072	46351	379502750	00	0.00	N	5	-33
145	20240709	24800	24900	24900	24500	21277	524761250	00	0.00	N	2	50
146	20240708	24750	24250	24800	24100	22444	550652450	00	0.00	N	2	600
147	20240705	24150	24250	25000	24050	31896	779654650	00	0.00	N	5	-100
148	20240704	24250	24400	24750	24200	30057	733377450	00	0.00	N	2	50
149	20240703	24200	24550	24700	24200	34248	834417050	00	0.00	N	5	-500
150	20240702	24700	26000	26100	24550	83097	2076402250	00	0.00	N	5	-1300
151	20240701	26000	26000	26050	25750	21715	562471250	00	0.00	N	2	50
152	20240628	25950	25800	26050	25250	50017	1277329200	00	0.00	N	2	150
153	20240627	25800	26550	26600	25650	31801	824580100	00	0.00	N	5	-700
154	20240626	26500	25200	27050	25100	99682	2618382600	00	0.00	N	2	1300
155	20240625	25200	25450	25500	24800	39319	990866500	00	0.00	N	5	-100
156	20240624	25300	25300	25550	24950	52036	1315691050	00	0.00	N	2	250
157	20240621	25050	26000	26400	25000	199107	5075497500	00	0.00	N	5	-1800
158	20240620	26850	27200	27250	26750	49537	1332436250	00	0.00	N	5	-500
159	20240619	27350	27950	27950	27300	50821	1397053150	00	0.00	N	5	-450
160	20240618	27800	29200	29500	27800	162199	4624212650	00	0.00	N	3	0
161	20240617	27800	28100	28300	27700	44971	1255093850	00	0.00	N	5	-400
162	20240614	28200	29700	29700	28000	97603	2769242050	00	0.00	N	5	-1250
163	20240613	29450	29850	30050	29400	50404	1492657850	00	0.00	N	5	-300
164	20240612	29750	29900	30450	29700	45482	1360888600	00	0.00	N	5	-150
165	20240611	29900	30500	30550	29800	175739	5116490130	00	0.00	N	5	-650
166	20240610	30550	29600	30700	29600	50414	1525315600	00	0.00	N	2	850
167	20240607	29700	29300	29800	29000	49062	1442769950	00	0.00	N	2	600
168	20240605	29100	29700	30050	29000	40649	1191071400	00	0.00	N	2	100
169	20240604	29000	29800	29900	28900	48649	1415328750	00	0.00	N	5	-800
170	20240603	29800	29250	30250	29250	36826	1095725850	00	0.00	N	2	650
171	20240531	29150	29000	29500	28950	39519	1154038900	00	0.00	N	2	250
172	20240530	28900	30050	30300	28900	72698	2137998100	00	0.00	N	5	-1200
173	20240529	30100	30950	30950	30050	68866	2094693650	00	0.00	N	5	-950
174	20240528	31050	31550	31800	31050	40580	1271194100	00	0.00	N	5	-450
175	20240527	31500	30800	31600	30550	57113	1775485800	00	0.00	N	2	700
176	20240524	30800	30950	31600	30800	60769	1887201800	00	0.00	N	5	-500
177	20240523	31300	31700	31850	31000	70176	2204020750	00	0.00	N	5	-650
178	20240522	31950	31200	35100	30700	445475	14706678400	00	0.00	N	2	800
179	20240521	31150	32450	32450	30950	110499	3460616300	00	0.00	N	5	-1400
180	20240520	32550	34000	34850	32550	212397	7184259550	00	0.00	N	5	-900
181	20240517	33450	33400	34550	32400	131381	4404697300	00	0.00	N	5	-250
182	20240516	33700	33150	34350	32950	327911	10747504900	00	0.00	N	2	800
183	20240514	32900	33300	33300	32200	71316	2321018900	00	0.00	N	5	-150
184	20240513	33050	32700	33400	31900	83327	2721182950	00	0.00	N	2	600
185	20240510	32450	31700	33000	31650	121152	3922643850	00	0.00	N	2	1150
186	20240509	31300	31150	32800	31000	109625	3500803650	00	0.00	N	2	500
187	20240508	30800	31450	31450	30300	61992	1900841100	00	0.00	N	5	-450
188	20240507	31250	31650	31900	31200	62010	1947601650	00	0.00	N	5	-550
189	20240503	31800	32550	32550	31800	67676	2167226850	00	0.00	N	5	-450
190	20240502	32250	32200	32650	31650	76309	2453509850	00	0.00	N	2	150
191	20240430	32100	32800	32900	32100	84671	2750092000	00	0.00	N	5	-400
192	20240429	32500	33100	33300	32200	170814	5557261100	00	0.00	N	5	-1000
193	20240426	33500	34800	35050	33500	277993	9485940500	00	0.00	N	5	-2950
194	20240425	36450	32500	36450	32400	531516	18484646550	00	0.00	N	2	3950
195	20240424	32500	33050	33250	32300	73871	2409893600	00	0.00	N	5	-200
196	20240423	32700	31800	33350	31800	250594	7869683050	00	0.00	N	2	1000
197	20240422	31700	31350	32600	31350	95572	3042299800	00	0.00	N	5	-1200
198	20240419	32900	34850	34850	32750	67239	2245719350	00	0.00	N	5	-1950
199	20240418	34850	34600	35050	34000	60628	2097077550	00	0.00	N	2	450
200	20240417	34400	33100	34800	32700	100753	3417724800	00	0.00	N	2	1050
201	20240416	33350	33600	34950	33100	102979	3473667650	00	0.00	N	2	50
202	20240415	33300	35000	35500	33300	90667	3095846200	00	0.00	N	5	-2350
203	20240412	35650	35650	37750	35400	120049	4348681400	00	0.00	N	2	250
204	20240411	35400	36200	36200	34850	71635	2533483650	00	0.00	N	5	-1100
205	20240409	36500	39100	39250	36500	138755	5204176550	00	0.00	N	5	-2450
206	20240408	38950	38850	41950	38400	419157	16843119150	00	0.00	N	2	650
207	20240405	38300	39700	41500	38300	207501	8169015800	00	0.00	N	5	-2250
208	20240404	40550	42650	43150	40550	210388	8746185300	00	0.00	N	5	-2100
209	20240403	42650	43750	44950	42650	341619	14913634250	00	0.00	N	5	-650
210	20240402	43300	43350	45000	43050	312060	13749534000	00	0.00	N	5	-450
211	20240401	43750	43900	48550	42650	1374878	63503402450	00	0.00	N	5	-550
212	20240329	44300	45000	45850	43750	376045	16719460900	00	0.00	N	5	-1050
213	20240328	45350	47000	47900	45250	436314	20152533000	00	0.00	N	2	50
214	20240327	45300	46200	51000	45200	1460211	70634450700	00	0.00	N	5	-1800
215	20240326	47100	48800	49500	45100	833363	38692039050	00	0.00	N	5	-1100
216	20240325	48200	50900	52400	47850	1096809	54752100450	00	0.00	N	5	-3200
217	20240322	51400	45200	57500	44800	7963053	417293137600	00	0.00	N	2	4400
218	20240321	47000	67000	69400	45150	8348134	465163939650	00	0.00	N	2	17000