KissMeData/475960/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250515	29250	29050	29800	28450	587418	17105170600	00	0.00	N	2	50
3	20250514	29200	28900	31650	28050	2157788	64035123525	00	0.00	N	2	2500
4	20250513	26700	20700	27300	20650	2847893	71102203225	00	0.00	N	2	5700
5	20250512	21000	20650	21300	19130	529562	10726298280	00	0.00	N	2	800
6	20250509	20200	21200	21550	19890	348141	7165831260	00	0.00	N	5	-450
7	20250508	20650	19250	21000	19230	671352	13525706625	00	0.00	N	2	1190
8	20250507	19460	19030	19600	18550	497319	9565557450	00	0.00	N	2	40
9	20250502	19420	16310	20050	16120	2332350	44577330895	00	0.00	N	2	3100
10	20250430	16320	16950	17130	16250	109335	1805509525	00	0.00	N	5	-600
11	20250429	16920	17090	17470	16880	114010	1955907725	00	0.00	N	2	70
12	20250428	16850	17450	17450	16700	120812	2046699695	00	0.00	N	5	-690
13	20250425	17540	18030	18380	17390	169866	3009451180	00	0.00	N	5	-490
14	20250424	18030	17700	18520	17440	158480	2874289660	00	0.00	N	2	330
15	20250423	17700	18350	18440	17640	133181	2383704855	00	0.00	N	5	-590
16	20250422	18290	18620	18760	18100	144644	2655270510	00	0.00	N	5	-310
17	20250421	18600	18110	18970	18060	307379	5693434505	00	0.00	N	2	640
18	20250418	17960	18230	18470	17570	200017	3620225400	00	0.00	N	5	-190
19	20250417	18150	17300	18500	17200	256134	4605449170	00	0.00	N	2	1000
20	20250416	17150	18500	18500	16940	271531	4799610445	00	0.00	N	5	-370
21	20250415	17520	17460	17900	17170	215904	3776794790	00	0.00	N	2	400
22	20250414	17120	17100	17700	16880	462540	7997310930	00	0.00	N	2	1100
23	20250411	16020	14850	16900	14840	973493	15775461080	00	0.00	N	2	1780
24	20250410	14240	14540	14540	14080	71846	1024597295	00	0.00	N	2	580
25	20250409	13660	13570	14050	13490	59666	817170145	00	0.00	N	5	-260
26	20250408	13920	13910	14740	13720	67067	946359480	00	0.00	N	2	190
27	20250407	13730	14500	14550	13620	94398	1322909935	00	0.00	N	5	-1450
28	20250404	15180	15180	15570	14880	61480	930483100	00	0.00	N	5	-160
29	20250403	15340	15500	15600	15280	60922	938847115	00	0.00	N	5	-390
30	20250402	15730	15900	16010	15410	68223	1070910960	00	0.00	N	2	200
31	20250401	15530	15220	16000	15220	93797	1466158010	00	0.00	N	2	440
32	20250331	15090	15650	15840	15070	116175	1784360850	00	0.00	N	5	-940
33	20250328	16030	16170	16360	15590	208397	3327279230	00	0.00	N	5	-120
34	20250327	16150	14900	16930	14650	678659	11059240895	00	0.00	N	2	1190
35	20250326	14960	15030	15190	14510	124075	1843104685	00	0.00	N	5	-80
36	20250325	15040	15590	16060	15030	283068	4378166335	00	0.00	N	5	-440
37	20250324	15480	14330	15620	14330	326041	4963803380	00	0.00	N	2	1190
38	20250321	14290	14610	16630	13850	2162487	33952643930	00	0.00	N	5	-420
39	20250320	14710	14650	15200	14470	131553	1957833780	00	0.00	N	2	240
40	20250319	14470	14950	15060	14470	136137	1993000295	00	0.00	N	5	-460
41	20250318	14930	15660	15820	14930	173095	2623431425	00	0.00	N	5	-780
42	20250317	15710	15800	15950	15520	43341	678974130	00	0.00	N	2	50
43	20250314	15660	15690	16200	15550	60732	963916555	00	0.00	N	5	-30
44	20250313	15690	16050	16460	15630	114719	1838200275	00	0.00	N	5	-270
45	20250312	15960	16000	16300	15820	111736	1794689060	00	0.00	N	5	-20
46	20250311	15980	14580	16040	14450	195879	3035697520	00	0.00	N	2	630
47	20250310	15350	14990	15800	14940	121475	1861377470	00	0.00	N	2	360
48	20250307	14990	15900	16500	14990	202922	3151157770	00	0.00	N	5	-1160
49	20250306	16150	16910	16980	16120	120013	1988672770	00	0.00	N	5	-300
50	20250305	16450	15800	16680	15800	199110	3236948665	00	0.00	N	2	650
51	20250304	15800	16600	16610	15500	443428	7022412170	00	0.00	N	5	-950
52	20250228	16750	16820	17130	16650	153507	2585854900	00	0.00	N	5	-410
53	20250227	17160	17930	18240	17130	199129	3503210720	00	0.00	N	5	-450
54	20250226	17610	17740	17740	17380	90211	1583642590	00	0.00	N	5	-130
55	20250225	17740	16880	18020	16850	174793	3057936460	00	0.00	N	2	590
56	20250224	17150	17620	17890	16980	319038	5493879230	00	0.00	N	5	-990
57	20250221	18140	17600	18460	17600	173510	3157720580	00	0.00	N	2	300
58	20250220	17840	18160	18320	17520	295918	5257649150	00	0.00	N	5	-270
59	20250219	18110	18790	18800	17600	541232	9766115740	00	0.00	N	5	-880
60	20250218	18990	19220	19360	18720	232046	4384754600	00	0.00	N	5	-70
61	20250217	19060	18400	19170	18400	235944	4464599770	00	0.00	N	2	560
62	20250214	18500	19620	20300	18400	698678	13260530710	00	0.00	N	5	-1200
63	20250213	19700	20050	20900	19680	499641	10107153910	00	0.00	N	5	-300
64	20250212	20000	22750	22750	19970	1232606	25900774940	00	0.00	N	5	-2200
65	20250211	22200	20950	24800	20900	3119932	71353161200	00	0.00	N	2	1050
66	20250210	21150	19920	23250	19710	1564431	33662201290	00	0.00	N	2	1290
67	20250207	19860	19970	21800	19500	1458800	29887367990	00	0.00	N	2	510
68	20250206	19350	19060	19500	18290	517196	9779462620	00	0.00	N	2	320
69	20250205	19030	19670	20100	18930	299110	5826897160	00	0.00	N	5	-600
70	20250204	19630	19990	20200	19440	244765	4833457730	00	0.00	N	5	-320
71	20250203	19950	19750	20200	19580	166377	3297332770	00	0.00	N	5	-50
72	20250131	20000	18900	20400	18300	374485	7374598870	00	0.00	N	2	640
73	20250124	19360	20000	20000	19250	199499	3908153630	00	0.00	N	5	-390
74	20250123	19750	20400	20900	19620	337925	6812040040	00	0.00	N	5	-650
75	20250122	20400	20200	20700	20000	191981	3907870000	00	0.00	N	2	100
76	20250121	20300	19400	20750	19290	582523	11770387530	00	0.00	N	2	800
77	20250120	19500	19880	19990	19460	366246	7224881860	00	0.00	N	5	-310
78	20250117	19810	19400	20150	19200	573422	11316840730	00	0.00	N	2	210
79	20250116	19600	17940	20800	17720	2058654	40387219470	00	0.00	N	2	1990
80	20250115	17610	18110	18110	17570	169182	3004190990	00	0.00	N	5	-420
81	20250114	18030	18070	18470	17700	545759	9893078980	00	0.00	N	2	500
82	20250113	17530	18050	18480	17520	420495	7584266110	00	0.00	N	5	-590
83	20250110	18120	17900	18290	17530	682411	12219734420	00	0.00	N	2	240
84	20250109	17880	15990	19150	15580	4699121	83742788850	00	0.00	N	2	2320
85	20250108	15560	15840	16060	15430	154950	2430458000	00	0.00	N	5	-340
86	20250107	15900	16130	16780	15800	305962	4968187890	00	0.00	N	5	-230
87	20250106	16130	16210	16380	15910	199946	3210189210	00	0.00	N	3	0
88	20250103	16130	15600	16380	15200	379279	6059744260	00	0.00	N	2	500
89	20250102	15630	15320	15700	14850	215547	3268829230	00	0.00	N	2	280
90	20241230	15350	14310	15450	14310	214820	3237750500	00	0.00	N	2	830
91	20241227	14520	14700	15120	14470	254164	3743038750	02	0.00	N	5	-320
92	20241226	14840	15690	15950	14750	352045	5393059310	00	0.00	N	5	-760
93	20241224	15600	15300	16040	15070	394572	6196396350	00	0.00	N	2	230
94	20241223	15370	16000	16000	15100	390642	6067550860	00	0.00	N	5	-430
95	20241220	15800	16260	16900	15600	850700	13907474430	00	0.00	N	5	-450
96	20241219	16250	14280	17100	14270	3159062	51535811480	00	0.00	N	2	1450
97	20241218	14800	15070	15290	14720	358135	5349677820	00	0.00	N	5	-400
98	20241217	15200	15200	15300	14290	489139	7264544960	00	0.00	N	2	140
99	20241216	15060	14820	15630	14670	578526	8774482550	00	0.00	N	2	390
100	20241213	14670	14550	15140	14290	600177	8859430430	00	0.00	N	2	130
101	20241212	14540	14020	15300	14000	1277849	18969024360	00	0.00	N	2	560
102	20241211	13980	13360	14450	13340	547389	7688883190	00	0.00	N	2	510
103	20241210	13470	12850	13600	12850	345035	4618707120	00	0.00	N	2	620
104	20241209	12850	12000	13470	11990	1018881	12919747170	00	0.00	N	5	-450
105	20241206	13300	13670	14200	13100	690274	9494440060	00	0.00	N	5	-100
106	20241205	13400	12830	13400	12310	313759	4057536350	00	0.00	N	2	810
107	20241204	12590	12900	13210	12360	348849	4448126690	00	0.00	N	5	-670
108	20241203	13260	13450	14300	13210	923974	12640817290	00	0.00	N	2	110
109	20241202	13150	12990	13290	12800	399352	5221339260	00	0.00	N	2	440
110	20241129	12710	13200	13500	12600	765839	10039494010	00	0.00	N	3	0
111	20241128	12710	12300	13000	12010	784276	9858225590	00	0.00	N	2	450
112	20241127	12260	12380	12700	12190	234627	2908488160	00	0.00	N	5	-70
113	20241126	12330	12400	13390	12080	1112507	14114741960	00	0.00	N	2	110
114	20241125	12220	12130	12500	11960	271372	3307515300	00	0.00	N	2	180
115	20241122	12040	12090	12900	11660	743478	9131773970	00	0.00	N	2	60
116	20241121	11980	11660	12150	11440	417763	4943663230	00	0.00	N	2	200
117	20241120	11780	11760	12420	11460	693433	8379989520	00	0.00	N	2	20
118	20241119	11760	11660	12770	11390	1012422	12267330650	00	0.00	N	5	-40
119	20241118	11800	10610	12710	10280	3604117	42862011020	00	0.00	N	2	1270
120	20241115	10530	11170	11480	10130	649599	6929890600	00	0.00	N	5	-590
121	20241114	11120	13250	13380	11010	1524411	18408379180	00	0.00	N	5	-1930
122	20241113	13050	12570	14490	12100	5866784	79700616960	00	0.00	N	2	200
123	20241112	12850	14560	15230	12460	5397548	76444290930	00	0.00	N	5	-2150
124	20241111	15000	12730	15750	12450	13584104	194910152040	00	0.00	N	2	2880
125	20241108	12120	10600	13000	9930	16824538	196826651920	00	0.00	N	2	2050
126	20241107	10070	12250	13990	10050	17658100	207983467730	00	0.00	N	5	-5930