KissMeData/452430/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250220	16940	18700	18720	16850	240371	4214864940	00	0.00	N	5	-1760
3	20250219	18700	18730	19320	18340	257573	4855725580	00	0.00	N	5	-90
4	20250218	18790	18910	19340	18550	205399	3890648170	00	0.00	N	5	-220
5	20250217	19010	18950	19330	18300	191875	3629578410	00	0.00	N	2	60
6	20250214	18950	19050	20750	18760	872265	17171730130	00	0.00	N	2	730
7	20250213	18220	17580	20300	17030	1557282	29430434590	00	0.00	N	2	1190
8	20250212	17030	18220	19530	16950	1020176	18892408770	00	0.00	N	5	-280
9	20250211	17310	18250	18250	17300	617155	10904607120	00	0.00	N	5	-370
10	20250210	17680	14740	17840	14300	1027667	17068474770	00	0.00	N	2	2930
11	20250207	14750	13530	16070	13500	414811	6316346720	00	0.00	N	2	1150
12	20250206	13600	13780	13870	13230	54828	742408520	00	0.00	N	3	0
13	20250205	13600	13050	13700	13050	37610	503708940	00	0.00	N	2	550
14	20250204	13050	12970	13340	12910	42457	559951140	00	0.00	N	2	410
15	20250203	12640	14010	14010	12560	105674	1376973960	00	0.00	N	5	-1610
16	20250131	14250	14950	14950	14110	55636	799697340	00	0.00	N	5	-700
17	20250124	14950	14800	15270	14770	40007	601213340	00	0.00	N	5	-50
18	20250123	15000	15250	15360	14830	65881	990270950	00	0.00	N	5	-440
19	20250122	15440	15490	15500	15100	62264	954807050	00	0.00	N	2	50
20	20250121	15390	14810	15490	14540	114266	1722177200	00	0.00	N	2	510
21	20250120	14880	13960	15350	13800	130174	1912129680	00	0.00	N	2	1030
22	20250117	13850	14450	14530	13800	53936	754672610	00	0.00	N	5	-690
23	20250116	14540	14180	14660	14180	38375	556387540	00	0.00	N	2	520
24	20250115	14020	14230	14540	13970	45969	648692500	00	0.00	N	5	-210
25	20250114	14230	14950	14950	13890	67564	962338950	00	0.00	N	5	-390
26	20250113	14620	14330	14760	14330	55430	805106890	00	0.00	N	2	70
27	20250110	14550	15000	15370	14510	52699	784287810	00	0.00	N	5	-450
28	20250109	15000	15310	15400	15000	58314	883697170	00	0.00	N	5	-260
29	20250108	15260	15350	15740	15000	89442	1374058650	00	0.00	N	5	-370
30	20250107	15630	15840	16200	15450	89073	1399148320	00	0.00	N	5	-80
31	20250106	15710	15320	16320	15320	193514	3092363140	00	0.00	N	2	480
32	20250103	15230	14590	15250	14420	111105	1662839680	00	0.00	N	2	750
33	20250102	14480	14100	14660	13990	58482	840151730	00	0.00	N	2	310
34	20241230	14170	13970	14220	13800	49558	694138590	00	0.00	N	5	-80
35	20241227	14250	14270	14390	13850	101799	1443059000	00	0.00	N	5	-20
36	20241226	14270	14660	14880	13960	139929	1999568900	00	0.00	N	5	-420
37	20241224	14690	15300	15670	14690	157138	2375409540	00	0.00	N	5	-410
38	20241223	15100	14510	15400	14290	169111	2504074410	00	0.00	N	2	630
39	20241220	14470	14310	14900	13940	168667	2435834890	00	0.00	N	2	80
40	20241219	14390	13790	14570	13650	144603	2049514370	00	0.00	N	5	-10
41	20241218	14400	14130	14550	13500	272584	3813506890	00	0.00	N	2	450
42	20241217	13950	12750	14130	12380	356694	4800346110	00	0.00	N	2	1310
43	20241216	12640	12070	12690	11900	143899	1781439010	00	0.00	N	2	860
44	20241213	11780	11300	12800	11270	330591	3998014450	00	0.00	N	2	680
45	20241212	11100	11170	11270	10980	28866	319976110	00	0.00	N	5	-90
46	20241211	11190	10010	11210	10010	60789	654914700	00	0.00	N	2	1010
47	20241210	10180	9270	10270	9270	41739	416044530	00	0.00	N	2	900
48	20241209	9280	9910	10120	9270	59674	572535830	00	0.00	N	5	-1020
49	20241206	10300	10900	10900	9930	55289	568981610	00	0.00	N	5	-510
50	20241205	10810	11000	11050	10630	24916	269025990	00	0.00	N	5	-120
51	20241204	10930	11100	11450	10750	52966	586150690	00	0.00	N	5	-440
52	20241203	11370	10630	11400	10630	53102	590484480	00	0.00	N	2	710
53	20241202	10660	10750	11040	10650	26599	286851320	00	0.00	N	5	-90
54	20241129	10750	11210	11300	10620	37802	407743760	00	0.00	N	5	-460
55	20241128	11210	11270	11380	11010	26232	293314560	00	0.00	N	5	-60
56	20241127	11270	11080	11360	10770	50409	556194220	00	0.00	N	2	130
57	20241126	11140	10800	11180	10660	38710	423946560	00	0.00	N	2	330
58	20241125	10810	10650	10970	10620	34268	367707160	00	0.00	N	2	50
59	20241122	10760	9960	11130	9960	135288	1437779440	00	0.00	N	2	790
60	20241121	9970	9990	10140	9930	36598	366338760	00	0.00	N	5	-160
61	20241120	10130	10100	10290	9940	31898	320980080	00	0.00	N	5	-80
62	20241119	10210	9870	10320	9870	49935	506453380	00	0.00	N	2	260
63	20241118	9950	9950	10120	9800	41617	414684270	00	0.00	N	2	20
64	20241115	9930	9500	9930	9470	56023	543170770	00	0.00	N	2	270
65	20241114	9660	9820	10080	9650	53140	521195630	00	0.00	N	5	-240
66	20241113	9900	9840	10150	9790	73943	732263540	00	0.00	N	5	-170
67	20241112	10070	10410	10410	9950	83443	836940080	00	0.00	N	5	-410
68	20241111	10480	11200	11210	10470	51777	552251200	00	0.00	N	5	-700
69	20241108	11180	10900	11480	10900	42258	477569940	00	0.00	N	2	260
70	20241107	10920	11180	11300	10810	43529	476448390	00	0.00	N	5	-370
71	20241106	11290	11350	11570	11100	49313	559351810	00	0.00	N	2	100
72	20241105	11190	11030	11300	11010	30363	337659780	00	0.00	N	2	50
73	20241104	11140	10930	11380	10930	49947	558901730	00	0.00	N	2	210
74	20241101	10930	11600	11600	10910	205415	2248748750	00	0.00	N	5	-670
75	20241031	11600	11680	11980	11460	45561	532340590	00	0.00	N	5	-210
76	20241030	11810	11850	12230	11790	56165	674230450	00	0.00	N	5	-20
77	20241029	11830	11760	11850	11580	31105	364541930	00	0.00	N	5	-60
78	20241028	11890	11520	11990	11520	26330	312592660	00	0.00	N	2	290
79	20241025	11600	11650	11900	11490	25405	295735430	00	0.00	N	5	-20
80	20241024	11620	11970	11970	11550	33053	385408010	00	0.00	N	5	-380
81	20241023	12000	11950	12140	11540	40977	485295050	00	0.00	N	2	220
82	20241022	11780	12440	12520	11750	56063	670225480	00	0.00	N	5	-660
83	20241021	12440	12400	12580	12230	18985	236306220	00	0.00	N	2	10
84	20241018	12430	12720	12800	12350	36522	456063210	00	0.00	N	5	-420
85	20241017	12850	13060	13420	12690	68396	889395650	00	0.00	N	5	-180
86	20241016	13030	13400	13490	13030	60179	790671940	00	0.00	N	5	-550
87	20241015	13580	13850	14300	13500	167595	2320411670	00	0.00	N	5	-20
88	20241014	13600	13490	13950	13310	74509	1010735330	00	0.00	N	3	0
89	20241011	13600	13510	14190	13510	82080	1129396160	00	0.00	N	2	90
90	20241010	13510	14250	14360	13510	99013	1366186310	00	0.00	N	5	-650
91	20241008	14160	14230	14520	14000	55995	793926090	00	0.00	N	5	-400
92	20241007	14560	14350	14600	13960	71766	1026066320	00	0.00	N	2	210
93	20241004	14350	14650	14830	14160	76057	1099159140	00	0.00	N	5	-230
94	20241002	14580	14830	15280	14300	132539	1962930640	00	0.00	N	5	-530
95	20240930	15110	16120	16160	15110	278915	4365504730	00	0.00	N	5	-1240
96	20240927	16350	15080	18350	14880	1932421	32325026240	00	0.00	N	2	1910
97	20240926	14440	14490	15400	14100	314173	4600784970	00	0.00	N	2	730
98	20240925	13710	13830	14240	13500	54560	758099280	00	0.00	N	3	0
99	20240924	13710	13610	13790	13330	39439	536638870	00	0.00	N	2	100
100	20240923	13610	12700	13850	12700	111993	1516618500	00	0.00	N	2	690
101	20240920	12920	12430	13400	12400	143882	1864630520	00	0.00	N	2	720
102	20240919	12200	12520	12520	11870	46530	561501350	00	0.00	N	5	-320
103	20240913	12520	12550	12600	12270	47114	585998570	00	0.00	N	5	-40
104	20240912	12560	12040	13900	11950	392739	5116986580	00	0.00	N	2	1010
105	20240911	11550	11210	11860	11190	52349	612046880	00	0.00	N	2	370
106	20240910	11180	11640	11880	11040	41143	472555540	00	0.00	N	5	-450
107	20240909	11630	11240	11640	10900	36591	415314320	00	0.00	N	2	200
108	20240906	11430	11740	12050	11300	62596	724993870	00	0.00	N	5	-200
109	20240905	11630	11900	12180	11540	63382	746020480	00	0.00	N	5	-130
110	20240904	11760	11820	12000	11660	61793	730092680	00	0.00	N	5	-700
111	20240903	12460	12700	12980	12450	64493	820530400	00	0.00	N	5	-220
112	20240902	12680	13280	13290	12520	63336	810563720	00	0.00	N	5	-550
113	20240830	13230	12450	13380	11980	172334	2183049340	00	0.00	N	2	980
114	20240829	12250	12450	12490	12130	93983	1149030970	00	0.00	N	5	-470
115	20240828	12720	13150	13250	12700	93452	1199756230	00	0.00	N	5	-470
116	20240827	13190	13360	13380	12850	94712	1229422040	00	0.00	N	5	-50
117	20240826	13240	14000	15200	13130	315788	4355997830	00	0.00	N	5	-610
118	20240823	13850	14010	14350	13750	52503	731666360	00	0.00	N	5	-570
119	20240822	14420	14990	15230	14180	52981	775237510	00	0.00	N	5	-540
120	20240821	14960	15520	15520	14790	38165	570920450	00	0.00	N	5	-560
121	20240820	15520	15110	15700	15100	60317	932826720	00	0.00	N	2	620
122	20240819	14900	15960	15960	14800	55659	852834310	00	0.00	N	5	-730
123	20240816	15630	15990	15990	15500	39133	614503520	00	0.00	N	2	30
124	20240814	15600	15450	15710	15370	37082	577119600	00	0.00	N	2	540
125	20240813	15060	16240	16240	14910	71378	1090396830	00	0.00	N	5	-190
126	20240812	15250	14400	15690	14370	69134	1055739280	00	0.00	N	2	950
127	20240809	14300	13910	15000	13910	80642	1161378540	00	0.00	N	2	740
128	20240808	13560	13640	13990	13320	35162	481240480	00	0.00	N	5	-470
129	20240807	14030	13690	14600	13380	56667	796485850	00	0.00	N	2	340
130	20240806	13690	12700	13850	12700	91220	1216062150	00	0.00	N	2	990
131	20240805	12700	15000	15140	12000	160394	2187361570	00	0.00	N	5	-2810
132	20240802	15510	16400	16500	15500	90414	1429610780	00	0.00	N	5	-1420
133	20240801	16930	17000	17370	16800	50960	870442570	00	0.00	N	2	240
134	20240731	16690	16750	16990	16450	58899	978100170	00	0.00	N	5	-300
135	20240730	16990	17700	17700	16990	42288	724609580	00	0.00	N	5	-630
136	20240729	17620	17370	19100	17110	193070	3475420370	00	0.00	N	2	550
137	20240726	17070	17780	17870	17020	59504	1027051490	00	0.00	N	5	-530
138	20240725	17600	17900	17970	17060	78203	1361193880	00	0.00	N	5	-790
139	20240724	18390	19060	19140	18270	67147	1251004180	00	0.00	N	5	-810
140	20240723	19200	19520	20150	19120	52768	1032279310	00	0.00	N	5	-320
141	20240722	19520	19190	20700	18600	179487	3493819670	00	0.00	N	2	30
142	20240719	19490	19790	19790	19010	77057	1496481890	00	0.00	N	5	-300
143	20240718	19790	20200	20700	19780	148537	2960733070	00	0.00	N	5	-1210
144	20240717	21000	21600	21600	20800	88888	1868845400	00	0.00	N	5	-600
145	20240716	21600	21900	22200	21250	79094	1701808500	00	0.00	N	5	-350
146	20240715	21950	22600	22600	21850	64147	1411976300	00	0.00	N	5	-550
147	20240712	22500	22500	22500	21900	90341	2001847500	00	0.00	N	3	0
148	20240711	22500	21850	24250	21850	530423	12297091850	00	0.00	N	2	850
149	20240710	21650	22400	22400	21400	82713	1790388000	00	0.00	N	5	-450
150	20240709	22100	22000	22550	22000	76167	1692944050	00	0.00	N	2	200
151	20240708	21900	22300	22850	21650	97927	2154477600	00	0.00	N	5	-300
152	20240705	22200	21450	22450	21450	104124	2297200200	00	0.00	N	2	750
153	20240704	21450	21800	22700	21250	155896	3372598000	00	0.00	N	5	-500
154	20240703	21950	23000	23150	21900	134652	2994596300	00	0.00	N	5	-1000
155	20240702	22950	23600	23600	22500	98139	2264081900	00	0.00	N	5	-50
156	20240701	23000	22750	23650	22750	91838	2122023650	00	0.00	N	5	-50
157	20240628	23050	23400	23650	22800	106620	2470767150	00	0.00	N	5	-200
158	20240627	23250	25450	25550	23200	278937	6730213150	00	0.00	N	5	-2400
159	20240626	25650	24950	26450	24850	264375	6811474350	00	0.00	N	2	1150
160	20240625	24500	25250	25450	23900	291157	7152852350	00	0.00	N	5	-1450
161	20240624	25950	27400	28250	25300	404445	10669867900	00	0.00	N	5	-800
162	20240621	26750	27500	29600	25600	822803	22399892450	00	0.00	N	5	-1150
163	20240620	27900	28800	29450	27550	494369	14130805700	00	0.00	N	5	-1150
164	20240619	29050	28700	29100	27700	857426	24439807750	00	0.00	N	2	600
165	20240618	28450	25900	30950	25500	3965326	115472248750	00	0.00	N	2	3550
166	20240617	24900	26300	26400	24450	352668	8860393300	00	0.00	N	5	-1900
167	20240614	26800	26350	27650	26000	569655	15301197300	00	0.00	N	2	850
168	20240613	25950	24350	27000	24350	1067951	27681601850	00	0.00	N	2	1950
169	20240612	24000	24400	24850	23800	80689	1942654000	00	0.00	N	5	-400
170	20240611	24400	24800	25500	24400	133028	3317436650	00	0.00	N	5	-550
171	20240610	24950	24300	25400	23950	264889	6609085350	00	0.00	N	2	950
172	20240607	24000	23500	24200	23250	83659	1988374300	00	0.00	N	2	500
173	20240605	23500	24400	25150	23350	177735	4316846050	00	0.00	N	5	-200
174	20240604	23700	24000	24600	23300	102345	2446188500	00	0.00	N	5	-700
175	20240603	24400	24500	25500	24200	175858	4337671250	00	0.00	N	2	50
176	20240531	24350	23100	24700	22650	252123	6036714600	00	0.00	N	2	1400
177	20240530	22950	23200	23450	22000	142829	3225097500	00	0.00	N	5	-600
178	20240529	23550	23050	23800	23000	112838	2639673650	00	0.00	N	2	100
179	20240528	23450	22700	24700	22100	359588	8507834400	00	0.00	N	2	950
180	20240527	22500	21100	22700	20700	218979	4727136400	00	0.00	N	2	1100
181	20240524	21400	22300	22300	21300	161114	3478316550	00	0.00	N	5	-950
182	20240523	22350	23150	23500	22250	144981	3306001550	00	0.00	N	5	-800
183	20240522	23150	24150	24200	22100	277478	6383305600	00	0.00	N	5	-900
184	20240521	24050	25000	25100	24050	139991	3403494550	00	0.00	N	5	-850
185	20240520	24900	24700	25300	24050	148542	3668811450	00	0.00	N	2	650
186	20240517	24250	25000	25050	24050	164577	4017153700	00	0.00	N	5	-1050
187	20240516	25300	25400	26000	25250	184676	4727462750	00	0.00	N	2	350
188	20240514	24950	24500	25600	24100	206125	5170045650	00	0.00	N	2	700
189	20240513	24250	25050	25350	24200	145287	3602058750	00	0.00	N	5	-550
190	20240510	24800	25550	25850	24650	205919	5143679000	00	0.00	N	5	-750
191	20240509	25550	25700	26200	25000	224332	5709764150	00	0.00	N	5	-150
192	20240508	25700	27250	27600	25650	400422	10463141450	00	0.00	N	5	-2100
193	20240507	27800	27700	29000	27550	296328	8327347050	00	0.00	N	2	400
194	20240503	27400	29450	29650	27300	394231	11134596950	00	0.00	N	5	-1500
195	20240502	28900	29000	29800	28450	314969	9163477400	00	0.00	N	5	-950
196	20240430	29850	30350	31450	29750	753690	23034840100	00	0.00	N	5	-1350
197	20240429	31200	29450	31700	28050	1374425	41354319300	00	0.00	N	2	2100
198	20240426	29100	30300	30350	28600	584485	17041353350	00	0.00	N	5	-750
199	20240425	29850	29650	31700	29500	2395545	73220766000	00	0.00	N	2	350
200	20240424	29500	28800	29900	28650	1514100	44540064400	00	0.00	N	2	500
201	20240423	29000	25100	31550	25050	5320879	155627349950	00	0.00	N	2	4600
202	20240422	24400	24800	26000	24050	184643	4540124100	00	0.00	N	5	-1000
203	20240419	25400	27100	28450	25100	395564	10447217400	00	0.00	N	5	-2150
204	20240418	27550	26850	28500	26400	331591	9150417850	00	0.00	N	2	150
205	20240417	27400	26900	30100	26900	1208665	34670746000	00	0.00	N	2	800
206	20240416	26600	25250	29300	25200	1077718	29841480700	00	0.00	N	2	750
207	20240415	25850	26050	26100	25000	200533	5101138150	00	0.00	N	5	-1050
208	20240412	26900	28800	28900	26800	374988	10431226850	00	0.00	N	5	-1150
209	20240411	28050	24500	29750	24000	1655640	46478331750	00	0.00	N	2	2550
210	20240409	25500	23750	28600	23600	1642962	43440488900	00	0.00	N	2	1750
211	20240408	23750	25550	25550	23550	188180	4529488100	00	0.00	N	5	-1400
212	20240405	25150	26300	26300	23900	379518	9452361250	00	0.00	N	5	-1150
213	20240404	26300	28400	28550	26100	356861	9631301350	00	0.00	N	5	-1850
214	20240403	28150	30200	30350	27900	390662	11122425000	00	0.00	N	5	-2850
215	20240402	31000	32150	32700	31000	208384	6655596550	00	0.00	N	5	-1150
216	20240401	32150	32350	32650	31700	139030	4477123550	00	0.00	N	2	150
217	20240329	32000	32200	34500	31550	438017	14322902450	00	0.00	N	5	-250
218	20240328	32250	33900	33950	32100	370882	12089001600	00	0.00	N	5	-1700
219	20240327	33950	35050	35200	33500	268965	9131808850	00	0.00	N	5	-1050
220	20240326	35000	34100	36200	33950	293510	10268648050	00	0.00	N	2	650
221	20240325	34350	34800	35500	33800	225961	7831019450	00	0.00	N	5	-700
222	20240322	35050	37500	37500	34900	411140	14627205050	00	0.00	N	5	-2550
223	20240321	37600	39800	39900	37250	498617	19100813250	00	0.00	N	2	100
224	20240320	37500	37250	38800	37000	296966	11208172500	00	0.00	N	2	250
225	20240319	37250	39500	39500	36800	746687	28172179722	00	0.00	N	5	-3500
226	20240318	40750	41000	42300	39700	261337	10681299650	00	0.00	N	5	-850
227	20240315	41600	42800	43300	39650	347349	14257753400	00	0.00	N	5	-2100
228	20240314	43700	44300	45900	42650	310202	13637540850	00	0.00	N	5	-1450
229	20240313	45150	46950	49800	43250	1047246	49554751300	00	0.00	N	5	-1100
230	20240312	46250	46850	49400	44600	1375112	65186886600	00	0.00	N	5	-1450
231	20240311	47700	42500	51400	41000	3689519	174925461500	00	0.00	N	2	4200
232	20240308	43500	51100	53500	43050	2657483	125985107700	00	0.00	N	5	-3300
233	20240307	46800	36700	46800	33500	4303156	183769884350	00	0.00	N	1	10800
234	20240306	36000	37950	39600	35500	846065	31463244950	00	0.00	N	5	-2800
235	20240305	38800	33600	42550	33350	3633819	143666906800	00	0.00	N	2	6050
236	20240304	32750	33100	35400	32650	433460	14622988650	00	0.00	N	5	-300
237	20240229	33050	34400	34700	32900	360779	12132025250	00	0.00	N	5	-2500
238	20240228	35550	37350	37450	33700	572983	19959900800	00	0.00	N	5	-2550
239	20240227	38100	41050	42100	37550	665025	25980246300	00	0.00	N	5	-4400
240	20240226	42500	38650	45350	37650	4406568	182616841900	00	0.00	N	2	4600
241	20240223	37900	41700	43500	37050	787879	31393946450	00	0.00	N	5	-3500
242	20240222	41400	42800	44400	40500	1340702	56413691400	00	0.00	N	5	-550
243	20240221	41950	45150	52500	40550	5376763	252618534500	00	0.00	N	5	-6650
244	20240220	48600	49900	59200	47500	7746861	422659033700	00	0.00	N	2	850
245	20240219	47750	43700	47750	40150	5091865	236787757050	00	0.00	N	1	11000