KissMeData/464080/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250516	12850	12600	13000	12400	790895	10100571210	00	0.00	N	2	40
3	20250515	12810	11890	13070	11240	2749842	34387550765	00	0.00	N	2	1150
4	20250514	11660	11110	11750	10910	619365	7021206590	00	0.00	N	2	700
5	20250513	10960	11060	11090	10850	266638	2924748040	00	0.00	N	2	110
6	20250512	10850	10520	11030	10500	370334	3999123020	00	0.00	N	2	530
7	20250509	10320	10580	10620	10200	160724	1660882565	00	0.00	N	5	-210
8	20250508	10530	10410	10580	10410	113882	1197748010	00	0.00	N	2	130
9	20250507	10400	10580	10580	10310	99998	1039876850	00	0.00	N	2	10
10	20250502	10390	10130	10520	10130	104143	1076799205	00	0.00	N	2	120
11	20250430	10270	10770	10770	10160	173311	1795806270	00	0.00	N	5	-440
12	20250429	10710	10890	10900	10440	174711	1868777270	00	0.00	N	5	-50
13	20250428	10760	11350	11360	10760	482908	5343980325	00	0.00	N	2	50
14	20250425	10710	11160	11300	10690	980139	10732411660	00	0.00	N	2	270
15	20250424	10440	10560	10630	10310	242331	2531840000	00	0.00	N	5	-10
16	20250423	10450	10800	10900	10120	976565	10261125525	00	0.00	N	5	-30
17	20250422	10480	9950	10480	9930	361124	3699583725	00	0.00	N	2	290
18	20250421	10190	10130	10260	9950	247224	2502876615	00	0.00	N	2	280
19	20250418	9910	10030	10130	9800	93801	929645910	00	0.00	N	5	-190
20	20250417	10100	9940	10100	9900	106702	1068901825	00	0.00	N	2	310
21	20250416	9790	10170	10220	9760	171230	1715550000	00	0.00	N	5	-420
22	20250415	10210	10270	10280	10020	237229	2411229255	00	0.00	N	2	310
23	20250414	9900	9640	9930	9570	205558	2012960645	00	0.00	N	2	320
24	20250411	9580	9030	9580	8950	178910	1669068910	00	0.00	N	2	420
25	20250410	9160	9290	9290	9000	177801	1626866965	00	0.00	N	2	690
26	20250409	8470	8420	8770	8360	205367	1749957150	00	0.00	N	5	-230
27	20250408	8700	8900	9070	8560	253041	2234797550	00	0.00	N	2	50
28	20250407	8650	9430	9430	8620	413990	3683358975	00	0.00	N	5	-1320
29	20250404	9970	9770	10140	9530	236411	2303338910	00	0.00	N	5	-30
30	20250403	10000	9650	10120	9510	147891	1469892725	00	0.00	N	3	0
31	20250402	10000	10580	10610	10000	178681	1819857925	00	0.00	N	5	-410
32	20250401	10410	10050	10630	10050	236848	2444142665	00	0.00	N	2	440
33	20250331	9970	10210	10490	9950	286197	2891454520	00	0.00	N	5	-670
34	20250328	10640	11200	11240	10540	504464	5429111555	00	0.00	N	5	-660
35	20250327	11300	11760	11840	11260	447720	5151227140	00	0.00	N	5	-740
36	20250326	12040	12000	12410	11920	596481	7254321490	00	0.00	N	2	220
37	20250325	11820	12570	12680	11760	825361	10101093635	00	0.00	N	5	-50
38	20250324	11870	11700	12100	11680	377661	4494550015	00	0.00	N	2	300
39	20250321	11570	11850	11970	11310	580850	6730639965	00	0.00	N	5	-490
40	20250320	12060	12990	13050	12040	1170075	14813040075	00	0.00	N	5	-650
41	20250319	12710	12150	12990	11760	2643530	33278590040	00	0.00	N	2	490
42	20250318	12220	12050	12650	11830	1369527	16848904235	00	0.00	N	2	320
43	20250317	11900	12010	12040	11520	350884	4162688760	00	0.00	N	3	0
44	20250314	11900	11590	12100	11580	517784	6150805600	00	0.00	N	2	270
45	20250313	11630	12750	12750	11620	622388	7487680315	00	0.00	N	5	-530
46	20250312	12160	11340	12260	11260	838651	9952152985	00	0.00	N	2	830
47	20250311	11330	10600	11340	10460	674786	7369919690	00	0.00	N	2	250
48	20250310	11080	11540	12000	11000	680851	7659524600	00	0.00	N	5	-460
49	20250307	11540	11870	12100	11450	587139	6855998905	00	0.00	N	5	-520
50	20250306	12060	12800	12850	12050	473373	5816722165	00	0.00	N	5	-640
51	20250305	12700	12340	12890	12210	518750	6554516560	00	0.00	N	2	360
52	20250304	12340	12000	12520	11800	479270	5854569755	00	0.00	N	2	30
53	20250228	12310	12800	13120	12270	876857	11062943840	00	0.00	N	5	-990
54	20250227	13300	13720	13910	13150	613902	8334743320	00	0.00	N	5	-270
55	20250226	13570	13170	14700	13060	2722028	38187016670	00	0.00	N	2	130
56	20250225	13440	13670	13720	13030	618261	8328004160	00	0.00	N	5	-220
57	20250224	13660	12800	13760	12590	1059815	14057618220	00	0.00	N	2	490
58	20250221	13170	13000	13600	12830	779238	10271563550	00	0.00	N	5	-30
59	20250220	13200	14150	14150	13070	1417157	18938274710	00	0.00	N	5	-980
60	20250219	14180	14950	14950	14030	1756907	25205853760	00	0.00	N	5	-890
61	20250218	15070	14910	15400	14550	2714887	40791836080	00	0.00	N	2	70
62	20250217	15000	14620	15060	14400	2364661	34987222420	00	0.00	N	2	800
63	20250214	14200	14770	14920	14180	1431933	20738822630	00	0.00	N	5	-330
64	20250213	14530	14130	14950	13850	2931488	42481454800	00	0.00	N	2	610
65	20250212	13920	15600	15600	13900	2863206	41175123300	00	0.00	N	5	-1510
66	20250211	15430	16040	16600	15220	4664947	74114883950	00	0.00	N	5	-220
67	20250210	15650	15430	16110	15190	6347348	99785465270	00	0.00	N	2	240
68	20250207	15410	13160	16420	12910	18911577	289486067080	00	0.00	N	2	2630
69	20250206	12780	12670	12940	12350	1192084	15094000770	00	0.00	N	2	110
70	20250205	12670	11880	12930	11880	1759018	22042898000	00	0.00	N	2	790
71	20250204	11880	12100	12230	11780	906557	10887977810	00	0.00	N	2	60
72	20250203	11820	12800	12800	11550	1598345	19308803060	00	0.00	N	5	-1310
73	20250131	13130	13050	13390	12860	1526273	20036795890	00	0.00	N	2	300
74	20250124	12830	13180	13600	12600	2684562	34930346680	00	0.00	N	5	-670
75	20250123	13500	14160	14170	13440	1387562	19184617520	00	0.00	N	5	-660
76	20250122	14160	14130	14340	13930	2778164	39261270440	00	0.00	N	5	-480
77	20250121	14640	13810	14640	13340	3333068	46925886910	00	0.00	N	2	810
78	20250120	13830	14030	14090	13440	1518255	20978607670	00	0.00	N	2	20
79	20250117	13810	14050	14290	13760	2658315	37259786100	00	0.00	N	5	-450
80	20250116	14260	13660	14540	13560	7378925	104278840260	00	0.00	N	2	1040
81	20250115	13220	14250	14980	13180	8874962	126333052670	00	0.00	N	3	0
82	20250114	13220	13450	13650	13060	1933797	26045374150	00	0.00	N	5	-290
83	20250113	13510	13660	13900	13300	1868318	25432915550	00	0.00	N	5	-310
84	20250110	13820	13250	14450	12800	9607060	133320131370	00	0.00	N	2	570
85	20250109	13250	12300	13290	11730	4574539	57470190690	00	0.00	N	2	850
86	20250108	12400	13920	14140	12340	3840395	49726130710	00	0.00	N	5	-1560
87	20250107	13960	14350	14470	13560	3109131	43552335140	00	0.00	N	5	-200
88	20250106	14160	14960	15100	13740	3860840	55763733110	00	0.00	N	5	-560
89	20250103	14720	13900	14720	13650	4360140	62258297920	00	0.00	N	2	620
90	20250102	14100	13230	14490	13030	6773610	94811499820	00	0.00	N	2	620
91	20241230	13480	12680	13600	12540	5376305	70962213540	00	0.00	N	2	560
92	20241227	12920	11920	13190	11900	8712654	111165165490	02	0.00	N	2	830
93	20241226	12090	13650	13940	11990	7680159	100638058210	00	0.00	N	5	-760
94	20241224	12850	12610	13400	12210	7058235	90637599470	00	0.00	N	5	-10
95	20241223	12860	12000	13050	11910	9342659	117870233130	00	0.00	N	2	780
96	20241220	12080	12330	13320	11770	20636066	261389502690	00	0.00	N	2	470
97	20241219	11610	11720	12300	11580	6261687	74763180360	00	0.00	N	5	-540
98	20241218	12150	10330	12810	10300	32075616	382699757750	00	0.00	N	2	2290
99	20241217	9860	9940	9970	9460	3099741	30547682810	00	0.00	N	2	170
100	20241216	9690	10020	10130	9530	5506548	54157439440	00	0.00	N	2	350
101	20241213	9340	8950	9450	8650	3943324	36697871460	00	0.00	N	2	520
102	20241212	8820	9160	9560	8670	3535079	32141544310	00	0.00	N	3	0
103	20241211	8820	8650	8990	8580	2766738	24390047280	00	0.00	N	2	290
104	20241210	8530	7930	8580	7780	1926719	16115294980	00	0.00	N	2	680
105	20241209	7850	8100	8490	7790	1819415	14695027770	00	0.00	N	5	-650
106	20241206	8500	8600	8850	7840	4346412	36801400460	00	0.00	N	2	100
107	20241205	8400	8870	9060	8350	2111193	18430730380	00	0.00	N	5	-230
108	20241204	8630	9350	9590	8480	4443082	39572172710	00	0.00	N	5	-1100
109	20241203	9730	9960	10170	9700	3990737	39544176110	00	0.00	N	5	-520
110	20241202	10250	9700	10250	9370	9404082	92714864080	00	0.00	N	2	880
111	20241129	9370	10030	10440	9310	15633076	154612379090	00	0.00	N	5	-240
112	20241128	9610	8000	9610	7930	14836184	132278211950	00	0.00	N	2	1440
113	20241127	8170	8390	9280	7800	16279822	140632373200	00	0.00	N	5	-260
114	20241126	8430	7920	8650	7730	4438332	36465379510	00	0.00	N	2	210
115	20241125	8220	8110	8240	7610	2578097	20479511950	00	0.00	N	2	40
116	20241122	8180	8080	8430	7910	3664361	29892017670	00	0.00	N	5	-60
117	20241121	8240	7600	8240	7530	4648167	37090294130	00	0.00	N	2	440
118	20241120	7800	8620	8680	7630	5263024	42784165140	00	0.00	N	5	-320
119	20241119	8120	8060	8450	7740	12144477	98199772220	00	0.00	N	2	600
120	20241118	7520	6070	7520	5990	5734006	40838362590	00	0.00	N	1	1730
121	20241115	5790	5860	5970	5600	376156	2172624870	00	0.00	N	5	-190
122	20241114	5980	5930	6450	5930	579688	3560419300	00	0.00	N	3	0
123	20241113	5980	6130	6530	5870	688906	4242546550	00	0.00	N	5	-320
124	20241112	6300	7000	7070	6300	795594	5322986030	00	0.00	N	5	-570
125	20241111	6870	6530	7040	6500	1684570	11582120130	00	0.00	N	2	420
126	20241108	6450	5860	6550	5730	1113162	7001458830	00	0.00	N	2	640
127	20241107	5810	5780	6140	5710	781549	4599706030	00	0.00	N	2	170
128	20241106	5640	5410	5640	5330	231262	1266782940	00	0.00	N	2	230
129	20241105	5410	5360	5510	5330	142384	770293330	00	0.00	N	2	60
130	20241104	5350	5010	5360	5000	221674	1166619960	00	0.00	N	2	310
131	20241101	5040	5110	5220	5000	177282	905484430	00	0.00	N	5	-210
132	20241031	5250	5400	5400	5230	209657	1110427410	00	0.00	N	5	-190
133	20241030	5440	5610	5730	5420	165958	922707160	00	0.00	N	5	-170
134	20241029	5610	5640	5720	5530	185300	1037381650	00	0.00	N	5	-100
135	20241028	5710	5380	5820	5280	497351	2799839730	00	0.00	N	2	330
136	20241025	5380	5630	5850	5350	419276	2327051030	00	0.00	N	5	-110
137	20241024	5490	5810	5870	5490	277963	1554795370	00	0.00	N	5	-170
138	20241023	5660	5570	5740	5460	242375	1356541220	00	0.00	N	2	40
139	20241022	5620	5800	5840	5570	257104	1456653430	00	0.00	N	5	-230
140	20241021	5850	5710	5930	5570	285802	1649165140	00	0.00	N	2	150
141	20241018	5700	5820	5870	5600	329200	1870651990	00	0.00	N	5	-170
142	20241017	5870	5830	6050	5810	392973	2326741790	00	0.00	N	2	30
143	20241016	5840	5990	6040	5800	469035	2771694920	00	0.00	N	5	-220
144	20241015	6060	6360	6400	6030	679545	4149955100	00	0.00	N	5	-300
145	20241014	6360	6660	6690	6340	917310	5932112200	00	0.00	N	5	-550
146	20241011	6910	7150	7620	6870	3965644	28601061380	00	0.00	N	5	-360
147	20241010	7270	7110	7520	7040	1201073	8750565630	00	0.00	N	2	80
148	20241008	7190	7330	7480	7160	959677	6997960940	00	0.00	N	5	-490
149	20241007	7680	7800	7990	7610	1906418	14821119320	00	0.00	N	2	180
150	20241004	7500	7570	7590	7180	1222425	9023416150	00	0.00	N	5	-210
151	20241002	7710	7890	8350	7710	3662980	29391668100	00	0.00	N	5	-230
152	20240930	7940	8150	8200	7600	2145972	16916138330	00	0.00	N	5	-310
153	20240927	8250	7850	8300	7690	5354307	43159213260	00	0.00	N	2	520
154	20240926	7730	7710	7900	7550	2248549	17398300950	00	0.00	N	2	210
155	20240925	7520	7500	7750	7160	2563365	19048432580	00	0.00	N	5	-160
156	20240924	7680	8000	8130	7400	2722350	21191482040	00	0.00	N	3	0
157	20240923	7680	7040	7870	6930	2995816	22729474380	00	0.00	N	2	680
158	20240920	7000	7500	7610	7000	959038	6938628610	00	0.00	N	5	-350
159	20240919	7350	7880	8000	7290	2075992	15687294300	00	0.00	N	5	-70
160	20240913	7420	7400	7730	6840	3248828	23843159260	00	0.00	N	2	10
161	20240912	7410	7230	7500	7020	1836141	13417508440	00	0.00	N	2	480
162	20240911	6930	6830	7450	6830	2347906	16760678360	00	0.00	N	2	130
163	20240910	6800	7350	7640	6700	1974129	14300201880	00	0.00	N	5	-670
164	20240909	7470	7010	7710	6770	5390533	39439892580	00	0.00	N	2	30
165	20240906	7440	8260	9380	7370	31749236	272767337200	00	0.00	N	5	-380
166	20240905	7820	7010	7820	6950	3848033	28524123500	00	0.00	N	2	810
167	20240904	7010	7760	7940	6840	4340201	32968491220	00	0.00	N	5	-410
168	20240903	7420	7180	7500	7050	2444069	18028562770	00	0.00	N	2	240
169	20240902	7180	7190	7750	6920	5075005	36755290660	00	0.00	N	2	430
170	20240830	6750	6540	7130	6510	2096137	14442602660	00	0.00	N	2	170
171	20240829	6580	7110	7660	6560	14031538	99951077490	00	0.00	N	2	200
172	20240828	6380	6250	6560	6000	2057448	13124334530	00	0.00	N	2	130
173	20240827	6250	6040	6710	5860	5595572	35527625310	00	0.00	N	2	330
174	20240826	5920	5100	6400	5060	5163523	30709242720	00	0.00	N	2	770
175	20240823	5150	5200	5200	4975	221241	1122615555	00	0.00	N	5	-100
176	20240822	5250	5380	5420	5180	172835	908809610	00	0.00	N	5	-70
177	20240821	5320	5310	5440	5160	167358	878382650	00	0.00	N	5	-130
178	20240820	5450	5320	5570	5320	187956	1024803660	00	0.00	N	2	180
179	20240819	5270	5760	5780	5260	408045	2219949200	00	0.00	N	5	-530
180	20240816	5800	5750	5920	5660	325512	1887475370	00	0.00	N	2	180
181	20240814	5620	5850	5990	5610	288626	1664172840	00	0.00	N	5	-180
182	20240813	5800	6200	6400	5790	562923	3383823970	00	0.00	N	5	-30
183	20240812	5830	5720	6010	5720	266272	1582757920	00	0.00	N	2	60
184	20240809	5770	5800	6040	5730	175448	1030964170	00	0.00	N	2	80
185	20240808	5690	5900	5980	5620	227431	1313725210	00	0.00	N	5	-400
186	20240807	6090	5620	6150	5610	311521	1844172670	00	0.00	N	2	380
187	20240806	5710	5440	5720	5390	277664	1547577840	00	0.00	N	2	460
188	20240805	5250	6180	6590	5060	845318	4956224790	00	0.00	N	5	-760
189	20240802	6010	6490	6490	5880	454750	2782079690	00	0.00	N	5	-510
190	20240801	6520	6510	6890	6490	559347	3730520180	00	0.00	N	2	20
191	20240731	6500	6440	6550	6300	287011	1839631370	00	0.00	N	5	-50
192	20240730	6550	6530	6790	6510	353036	2321926110	00	0.00	N	5	-100
193	20240729	6650	6590	7500	6590	1819310	12600548080	00	0.00	N	2	70
194	20240726	6580	6890	6920	6540	578328	3854049460	00	0.00	N	5	-350
195	20240725	6930	7700	7710	6930	1048345	7524610530	00	0.00	N	5	-1050
196	20240724	7980	8220	8460	7930	558478	4535907210	00	0.00	N	5	-40
197	20240723	8020	7820	8930	7810	2145024	18151642050	00	0.00	N	2	320
198	20240722	7700	7990	7990	7540	298932	2291085110	00	0.00	N	5	-310
199	20240719	8010	7830	8980	7630	1135188	9575818460	00	0.00	N	2	230
200	20240718	7780	8260	8260	7510	372800	2912189830	00	0.00	N	5	-670
201	20240717	8450	8800	9050	8380	302492	2619750120	00	0.00	N	5	-350
202	20240716	8800	8970	9010	8760	266203	2361491500	00	0.00	N	5	-320
203	20240715	9120	9140	9330	8880	338499	3072062160	00	0.00	N	2	30
204	20240712	9090	9210	9400	9060	551978	5064209590	00	0.00	N	5	-700
205	20240711	9790	10200	10710	9730	1497285	15311425440	00	0.00	N	2	10
206	20240710	9780	9280	11160	9050	5440269	56282087230	00	0.00	N	2	450
207	20240709	9330	8910	9370	8910	566976	5175817500	00	0.00	N	2	320
208	20240708	9010	9030	9350	8690	688357	6194810300	00	0.00	N	5	-60
209	20240705	9070	9660	9740	9070	857839	7991861380	00	0.00	N	5	-770
210	20240704	9840	10470	10600	9790	1231278	12458355690	00	0.00	N	5	-690
211	20240703	10530	9720	11570	9700	12005234	129755971560	00	0.00	N	2	1040
212	20240702	9490	10330	10340	9400	1927103	18906042400	00	0.00	N	5	-1050
213	20240701	10540	11590	11690	10490	1611585	17693894720	00	0.00	N	5	-940
214	20240628	11480	12160	12950	11460	3170172	38537713870	00	0.00	N	5	-950
215	20240627	12430	14800	15080	12260	5195231	71300081760	00	0.00	N	5	-1570
216	20240626	14000	13860	14990	12920	9978514	137177133680	00	0.00	N	5	-420
217	20240625	14420	20850	21100	13350	36916800	614006138820	00	0.00	N	2	2920