KissMeData/420570/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250220	9260	9390	9510	9250	32727	306712830	00	0.00	N	5	-80
3	20250219	9340	9000	9520	9000	49463	459789120	00	0.00	N	2	290
4	20250218	9050	8900	9060	8900	4768	42787710	00	0.00	N	2	30
5	20250217	9020	8900	9140	8900	8264	74503110	00	0.00	N	2	120
6	20250214	8900	8900	8950	8730	11063	97967800	00	0.00	N	2	130
7	20250213	8770	8920	8920	8550	16458	142981640	00	0.00	N	5	-120
8	20250212	8890	8850	8940	8700	10991	96880740	00	0.00	N	2	100
9	20250211	8790	8490	8790	8490	6191	53396690	00	0.00	N	2	200
10	20250210	8590	8760	8760	8510	7441	64059590	00	0.00	N	5	-20
11	20250207	8610	8670	8780	8560	5837	50398480	00	0.00	N	5	-140
12	20250206	8750	8540	8750	8430	14881	127346320	00	0.00	N	2	180
13	20250205	8570	8490	8590	8410	10887	92475290	00	0.00	N	2	70
14	20250204	8500	8290	8580	8290	15587	132692370	00	0.00	N	2	140
15	20250203	8360	8720	8870	8200	20917	175337460	00	0.00	N	5	-400
16	20250131	8760	8820	9210	8720	9411	82700840	00	0.00	N	5	-280
17	20250124	9040	8660	9060	8660	12177	108327440	00	0.00	N	2	330
18	20250123	8710	9090	9240	8710	14259	126364110	00	0.00	N	5	-380
19	20250122	9090	9160	9210	8910	17404	156977040	00	0.00	N	5	-110
20	20250121	9200	9150	9350	9000	11371	102939020	00	0.00	N	2	40
21	20250120	9160	9490	9490	9010	10763	98246930	00	0.00	N	2	50
22	20250117	9110	9330	9430	9100	10908	99770620	00	0.00	N	5	-190
23	20250116	9300	9350	9350	9160	8788	81288750	00	0.00	N	2	130
24	20250115	9170	9600	9600	9160	10001	92621210	00	0.00	N	5	-280
25	20250114	9450	9690	9690	9360	7949	75137700	00	0.00	N	2	30
26	20250113	9420	9640	9640	9360	11402	107886090	00	0.00	N	5	-220
27	20250110	9640	9890	9890	9640	10969	106876340	00	0.00	N	5	-140
28	20250109	9780	9810	9970	9650	13719	134834430	00	0.00	N	5	-120
29	20250108	9900	9900	9980	9760	15898	157181810	00	0.00	N	3	0
30	20250107	9900	9630	9920	9610	34364	338760350	00	0.00	N	2	210
31	20250106	9690	9590	9710	9440	31245	300118050	00	0.00	N	2	250
32	20250103	9440	9260	9460	9260	23866	223413250	00	0.00	N	2	180
33	20250102	9260	9290	9290	9110	6658	61450180	00	0.00	N	2	160
34	20241230	9100	8990	9400	8650	17946	164562780	00	0.00	N	5	-70
35	20241227	9170	8990	9170	8700	13668	122249790	02	0.00	N	2	250
36	20241226	8920	9690	9690	8920	22407	206476790	00	0.00	N	5	-390
37	20241224	9310	9640	9680	9310	20308	193585830	00	0.00	N	5	-190
38	20241223	9500	9150	9650	9130	14849	140820120	00	0.00	N	2	240
39	20241220	9260	9460	9460	9010	14349	131637840	00	0.00	N	5	-70
40	20241219	9330	9550	9550	9210	10247	95214660	00	0.00	N	5	-250
41	20241218	9580	9590	9590	9190	27947	262129600	00	0.00	N	2	50
42	20241217	9530	9630	9690	9360	15687	148721540	00	0.00	N	5	-90
43	20241216	9620	9430	9670	9430	28333	270441140	00	0.00	N	2	120
44	20241213	9500	9410	9570	9260	13210	124635050	00	0.00	N	3	0
45	20241212	9500	9500	9580	9200	12994	122363830	00	0.00	N	3	0
46	20241211	9500	8830	9540	8830	37051	345886650	00	0.00	N	2	670
47	20241210	8830	7990	8830	7990	34426	296152440	00	0.00	N	2	740
48	20241209	8090	8530	8760	7940	29717	243355410	00	0.00	N	5	-700
49	20241206	8790	8920	9220	8550	28235	247251000	00	0.00	N	5	-210
50	20241205	9000	9600	9600	9000	18032	167842470	00	0.00	N	5	-400
51	20241204	9400	9410	9830	9350	24493	233293090	00	0.00	N	5	-470
52	20241203	9870	9200	10080	9200	45448	447124410	00	0.00	N	2	580
53	20241202	9290	9350	9550	9250	19416	181862010	00	0.00	N	5	-50
54	20241129	9340	9890	9900	9260	24147	227755790	00	0.00	N	5	-490
55	20241128	9830	9560	9990	9420	47624	467379890	00	0.00	N	2	290
56	20241127	9540	9510	9730	9410	9748	93465490	00	0.00	N	2	30
57	20241126	9510	9600	9640	9390	13568	129409820	00	0.00	N	5	-140
58	20241125	9650	9200	9790	9200	39194	374835790	00	0.00	N	2	470
59	20241122	9180	9300	9380	9140	11456	105848160	00	0.00	N	5	-90
60	20241121	9270	9300	9390	9060	25232	233161140	00	0.00	N	2	60
61	20241120	9210	9320	9320	9040	15840	145895600	00	0.00	N	5	-50
62	20241119	9260	9460	9550	9160	31593	293357020	00	0.00	N	5	-230
63	20241118	9490	9700	9890	9300	60287	575997220	00	0.00	N	5	-150
64	20241115	9640	9370	9800	9150	56860	536227300	00	0.00	N	2	130
65	20241114	9510	9650	10080	9510	47908	467597510	00	0.00	N	5	-180
66	20241113	9690	9820	9990	9630	47641	464942490	00	0.00	N	5	-140
67	20241112	9830	10730	10800	9530	198694	1977463610	00	0.00	N	5	-1110
68	20241111	10940	12700	12800	10770	210396	2398640280	00	0.00	N	5	-2330
69	20241108	13270	12900	13420	12810	42376	552234930	00	0.00	N	2	490
70	20241107	12780	13120	13300	12210	33569	429038600	00	0.00	N	5	-320
71	20241106	13100	13420	13710	12950	45259	601268300	00	0.00	N	5	-480
72	20241105	13580	13670	14400	13300	74006	1021610660	00	0.00	N	5	-120
73	20241104	13700	13520	13700	13150	70583	946605830	00	0.00	N	2	80
74	20241101	13620	13910	16550	13600	906182	13924895350	00	0.00	N	2	120
75	20241031	13500	13500	13550	13060	30696	409079780	00	0.00	N	5	-10
76	20241030	13510	13610	13770	13430	28708	388385710	00	0.00	N	5	-300
77	20241029	13810	14150	14160	13750	26788	369802130	00	0.00	N	5	-490
78	20241028	14300	14450	14640	14300	9996	144149680	00	0.00	N	5	-180
79	20241025	14480	14940	14950	14130	24259	348232790	00	0.00	N	5	-450
80	20241024	14930	15250	15410	14900	18742	283156510	00	0.00	N	5	-430
81	20241023	15360	16590	16590	15080	33839	524591720	00	0.00	N	5	-1230
82	20241022	16590	17380	17430	15660	24162	399583440	00	0.00	N	5	-660
83	20241021	17250	17580	17580	17000	9032	156657680	00	0.00	N	2	80
84	20241018	17170	17380	17450	17000	10480	180855810	00	0.00	N	5	-210
85	20241017	17380	16950	17440	16790	26327	450627530	00	0.00	N	2	430
86	20241016	16950	17200	17200	16600	20188	338830570	00	0.00	N	5	-250
87	20241015	17200	17650	17650	17030	10756	184739620	00	0.00	N	5	-100
88	20241014	17300	17880	17880	17200	17277	301457830	00	0.00	N	5	-580
89	20241011	17880	18000	18460	17560	15897	282764160	00	0.00	N	5	-150
90	20241010	18030	17550	18080	17550	10809	192923350	00	0.00	N	2	520
91	20241008	17510	17960	18150	17310	20921	366928970	00	0.00	N	5	-640
92	20241007	18150	17960	18190	17810	16080	289545630	00	0.00	N	2	210
93	20241004	17940	17710	18140	17710	6207	111168540	00	0.00	N	2	50
94	20241002	17890	18560	18560	17890	23108	418093560	00	0.00	N	5	-670
95	20240930	18560	18990	19030	18400	20571	382407330	00	0.00	N	5	-380
96	20240927	18940	19400	19800	18670	77634	1497523920	00	0.00	N	2	220
97	20240926	18720	19010	19500	18280	97013	1797306650	00	0.00	N	5	-280
98	20240925	19000	18380	20200	18380	102081	2002370670	00	0.00	N	2	630
99	20240924	18370	19150	19150	18220	17808	328582340	00	0.00	N	5	-330
100	20240923	18700	18790	19190	18410	40576	764388640	00	0.00	N	2	420
101	20240920	18280	17990	18500	17550	29510	535714630	00	0.00	N	2	750
102	20240919	17530	17900	17990	17400	10537	186006870	00	0.00	N	5	-160
103	20240913	17690	18100	18780	17590	24398	437413610	00	0.00	N	5	-10
104	20240912	17700	17050	17750	17050	31220	545552540	00	0.00	N	2	680
105	20240911	17020	17280	18340	17020	34956	611336260	00	0.00	N	5	-430
106	20240910	17450	18040	18400	17190	39429	706697440	00	0.00	N	5	-480
107	20240909	17930	16750	18150	16620	44577	774742450	00	0.00	N	2	620
108	20240906	17310	18070	18470	16710	49510	862268120	00	0.00	N	5	-1010
109	20240905	18320	19920	20450	18320	81206	1544584360	00	0.00	N	5	-1600
110	20240904	19920	20150	20500	19360	40647	811106200	00	0.00	N	5	-980
111	20240903	20900	21900	22250	20900	52683	1141582600	00	0.00	N	5	-1000
112	20240902	21900	22300	22300	20750	58353	1260894350	00	0.00	N	2	150
113	20240830	21750	20950	21900	20950	34074	734190150	00	0.00	N	2	600
114	20240829	21150	20700	21400	20250	60489	1256367150	00	0.00	N	5	-500
115	20240828	21650	22100	22300	21300	53767	1172892050	00	0.00	N	5	-450
116	20240827	22100	22000	22300	21050	77309	1675876250	00	0.00	N	5	-300
117	20240826	22400	21900	22750	21500	132682	2926658000	00	0.00	N	2	1050
118	20240823	21350	19790	23950	18800	1096094	24403733340	00	0.00	N	2	2800
119	20240822	18550	18010	18630	17480	46966	871364260	00	0.00	N	2	550
120	20240821	18000	17850	18310	17160	27740	486378150	00	0.00	N	2	450
121	20240820	17550	17320	17750	17050	26865	464842600	00	0.00	N	2	80
122	20240819	17470	18210	18210	17350	22427	394744220	00	0.00	N	5	-740
123	20240816	18210	18750	18790	17990	46932	858673710	00	0.00	N	2	360
124	20240814	17850	17740	18370	17610	23824	428467510	00	0.00	N	2	270
125	20240813	17580	18700	18700	17160	33309	587543150	00	0.00	N	5	-1160
126	20240812	18740	18400	19010	18140	34507	637339080	00	0.00	N	2	370
127	20240809	18370	18300	18750	17730	61947	1130093750	00	0.00	N	2	520
128	20240808	17850	17170	18160	16880	45054	797828080	00	0.00	N	2	710
129	20240807	17140	17160	18000	17110	36635	638259900	00	0.00	N	5	-570
130	20240806	17710	17000	18430	16140	67361	1187270340	00	0.00	N	2	1730
131	20240805	15980	18000	18470	15020	72445	1218053130	00	0.00	N	5	-2920
132	20240802	18900	21200	21200	18900	107892	2110291180	00	0.00	N	5	-2500
133	20240801	21400	21400	21800	21250	30751	659768100	00	0.00	N	3	0
134	20240731	21400	22500	23350	20650	87280	1877792600	00	0.00	N	5	-1050
135	20240730	22450	23250	23700	22050	29960	678130750	00	0.00	N	5	-800
136	20240729	23250	22350	23650	22350	41747	964532800	00	0.00	N	2	800
137	20240726	22450	23700	25400	22250	186523	4431277200	00	0.00	N	5	-1650
138	20240725	24100	24000	24950	23350	131325	3179113750	00	0.00	N	5	-400
139	20240724	24500	22300	24850	22300	169487	4088472450	00	0.00	N	2	2000
140	20240723	22500	22700	23250	22300	24431	552706350	00	0.00	N	5	-300
141	20240722	22800	22950	23900	22250	47423	1090637550	00	0.00	N	5	-50
142	20240719	22850	22550	23450	21750	41512	940255500	00	0.00	N	2	300
143	20240718	22550	21400	22750	20700	47564	1040163050	00	0.00	N	2	550
144	20240717	22000	21400	23500	21400	110043	2466292300	00	0.00	N	2	850
145	20240716	21150	21900	22000	20700	40636	852923800	00	0.00	N	5	-750
146	20240715	21900	22500	22650	21900	31726	703414950	00	0.00	N	5	-950
147	20240712	22850	22850	23450	22050	46567	1048031400	00	0.00	N	5	-750
148	20240711	23600	23600	24450	23300	57547	1367282550	00	0.00	N	5	-100
149	20240710	23700	22900	24300	22550	76158	1795223750	00	0.00	N	2	800
150	20240709	22900	24100	24250	22650	95173	2232122300	00	0.00	N	5	-1200
151	20240708	24100	20650	25100	20400	441547	10443205150	00	0.00	N	2	3450
152	20240705	20650	22050	22550	20500	83127	1771412400	00	0.00	N	5	-1400
153	20240704	22050	21800	22200	21350	53889	1173818200	00	0.00	N	2	250
154	20240703	21800	23700	24400	21750	84174	1904846450	00	0.00	N	5	-1250
155	20240702	23050	25000	25000	22500	135875	3153536650	00	0.00	N	5	-1950
156	20240701	25000	24600	26600	24500	158390	4067317800	00	0.00	N	2	150
157	20240628	24850	24300	25100	24150	60375	1491234100	00	0.00	N	2	450
158	20240627	24400	25300	27600	24050	313162	8082418150	00	0.00	N	5	-850
159	20240626	25250	26800	27000	24900	119238	3061456550	00	0.00	N	5	-1550
160	20240625	26800	26250	26800	24850	105813	2750681100	00	0.00	N	2	350
161	20240624	26450	26350	26800	25650	89872	2357344300	00	0.00	N	3	0
162	20240621	26450	25750	26800	24300	259593	6739495800	00	0.00	N	2	550
163	20240620	25900	29650	29850	25500	329701	8830966300	00	0.00	N	5	-3600
164	20240619	29500	32250	34400	29500	508325	16146341550	00	0.00	N	5	-2400
165	20240618	31900	31800	32450	31000	136666	4324983000	00	0.00	N	2	950
166	20240617	30950	30250	33900	30250	412816	13290335800	00	0.00	N	2	750
167	20240614	30200	33550	35000	29900	489387	15957604150	00	0.00	N	5	-2700
168	20240613	32900	32400	34100	30750	591809	19463167100	00	0.00	N	2	950
169	20240612	31950	31000	33700	30200	679716	21968804400	00	0.00	N	2	1250
170	20240611	30700	31450	32250	29850	243590	7502383850	00	0.00	N	5	-700
171	20240610	31400	30400	31850	29500	461374	14302839600	00	0.00	N	2	1650
172	20240607	29750	26600	30650	26400	788389	23037688100	00	0.00	N	2	3050
173	20240605	26700	28200	28400	26100	291466	7905143750	00	0.00	N	5	-1800
174	20240604	28500	30900	31550	28300	440734	13136608650	00	0.00	N	5	-3100
175	20240603	31600	32000	33000	29800	623103	19595236600	00	0.00	N	5	-700
176	20240531	32300	34450	35000	30700	1532938	49481701900	00	0.00	N	5	-1900
177	20240530	34200	35100	41250	32650	4779362	175410236900	00	0.00	N	2	1250
178	20240529	32950	25350	32950	24350	1773088	53119519300	00	0.00	N	1	7600
179	20240528	25350	23150	26250	23150	406121	10201989350	00	0.00	N	2	1450
180	20240527	23900	24050	25450	23700	253251	6222705700	00	0.00	N	5	-350
181	20240524	24250	26350	27050	24200	528156	13551282800	00	0.00	N	5	-1450
182	20240523	25700	25050	25850	23550	466480	11681388050	00	0.00	N	2	150
183	20240522	25550	27850	28600	25500	826401	22131813100	00	0.00	N	5	-2100
184	20240521	27650	21700	28150	21350	3783046	98431440000	00	0.00	N	2	5750
185	20240520	21900	20750	22750	19700	647815	13878651040	00	0.00	N	2	1100
186	20240517	20800	22100	22150	20100	358447	7431958300	00	0.00	N	5	-1300
187	20240516	22100	19850	22500	19500	997701	21420632570	00	0.00	N	2	2250
188	20240514	19850	21350	21950	19850	375740	7861648840	00	0.00	N	5	-950
189	20240513	20800	23400	24650	20500	790087	17764676950	00	0.00	N	5	-1800
190	20240510	22600	19400	24000	19250	2657290	58650940230	00	0.00	N	2	3100
191	20240509	19500	17480	22000	17210	2768876	55887060660	00	0.00	N	2	2020
192	20240508	17480	16290	18440	16290	378047	6642341960	00	0.00	N	2	150
193	20240507	17330	18090	18090	17230	122530	2154823330	00	0.00	N	5	-520
194	20240503	17850	18510	19700	17620	619404	11420683870	00	0.00	N	5	-70
195	20240502	17920	18240	19990	17770	997456	18926610180	00	0.00	N	5	-150
196	20240430	18070	16080	18970	15920	1767429	32028543170	00	0.00	N	2	1990
197	20240429	16080	16400	16610	15800	158645	2565964000	00	0.00	N	5	-450
198	20240426	16530	17900	17900	16120	345472	5883745180	00	0.00	N	5	-1680
199	20240425	18210	18710	19690	18200	884566	16722352170	00	0.00	N	5	-180
200	20240424	18390	16700	20150	16510	4294360	81781747880	00	0.00	N	2	1510
201	20240423	16880	17200	17250	16300	529602	8868989580	00	0.00	N	2	320
202	20240422	16560	17090	19580	16200	2545535	46257493950	00	0.00	N	2	220
203	20240419	16340	13720	17450	13660	3866918	61748144380	00	0.00	N	2	2750
204	20240418	13590	14000	15140	13540	437064	6174607320	00	0.00	N	5	-820
205	20240417	14410	12090	15180	12020	1301503	18399137650	00	0.00	N	2	2530
206	20240416	11880	12210	12300	11810	65218	783910790	00	0.00	N	5	-510
207	20240415	12390	12820	12880	12330	66592	833345950	00	0.00	N	5	-630
208	20240412	13020	13210	13560	12930	100997	1328881360	00	0.00	N	2	10
209	20240411	13010	13360	13600	13000	89654	1178980070	00	0.00	N	5	-520
210	20240409	13530	13760	15050	13470	216621	3052558220	00	0.00	N	5	-50
211	20240408	13580	14530	14530	13580	136210	1902327840	00	0.00	N	5	-920
212	20240405	14500	14900	15340	14470	161042	2379025660	00	0.00	N	5	-600
213	20240404	15100	15630	15940	15060	172677	2655622810	00	0.00	N	5	-580
214	20240403	15680	16810	16960	15650	218840	3517890800	00	0.00	N	5	-1020
215	20240402	16700	17470	17650	16680	228520	3923278860	00	0.00	N	5	-770
216	20240401	17470	17900	18800	17250	474179	8500619830	00	0.00	N	5	-430
217	20240329	17900	18310	18730	17180	473670	8455108340	00	0.00	N	5	-700
218	20240328	18600	20150	20800	18600	624586	12140258790	00	0.00	N	5	-2050
219	20240327	20650	20300	21750	19710	921876	18868391200	00	0.00	N	2	200
220	20240326	20450	24800	24850	19930	1871831	41362623560	00	0.00	N	5	-5550
221	20240325	26000	32850	36850	26000	5608023	169080543500	00	0.00	N	5	-3600