KissMeData/461300/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250502	15620	16730	16850	15400	186961	3015906160	00	0.00	N	5	-80
3	20250430	15700	15610	15840	15250	33516	520978395	00	0.00	N	2	230
4	20250429	15470	15900	15900	15100	72444	1111672455	00	0.00	N	5	-290
5	20250428	15760	16800	16860	15730	127100	2046748010	00	0.00	N	5	-560
6	20250425	16320	16030	16800	15920	130814	2148997590	00	0.00	N	2	380
7	20250424	15940	15620	16020	15500	65809	1037166290	00	0.00	N	2	320
8	20250423	15620	15830	16000	15500	58767	925158110	00	0.00	N	2	50
9	20250422	15570	15650	15840	15420	101912	1594937470	00	0.00	N	5	-140
10	20250421	15710	16120	16130	15200	101923	1608796125	00	0.00	N	5	-180
11	20250418	15890	16600	16980	15590	208948	3366529520	00	0.00	N	5	-610
12	20250417	16500	16200	17400	16090	471485	7968261060	00	0.00	N	2	300
13	20250416	16200	15960	17430	15760	824509	13807380860	00	0.00	N	2	150
14	20250415	16050	15930	16920	14730	1356891	22184247790	00	0.00	N	2	300
15	20250414	15750	14700	16680	14220	1116427	17673449765	00	0.00	N	2	1270
16	20250411	14480	14200	14720	13650	188816	2709394890	00	0.00	N	2	770
17	20250410	13710	13650	14280	13360	153572	2126277210	00	0.00	N	2	460
18	20250409	13250	13700	13910	13170	63205	855302560	00	0.00	N	5	-400
19	20250408	13650	13250	13900	13200	157915	2146296260	00	0.00	N	2	400
20	20250407	13250	12900	14880	12740	215329	2930167065	00	0.00	N	3	0
21	20250404	13250	13240	13370	12840	60572	789604335	00	0.00	N	3	0
22	20250403	13250	13520	13740	13160	38150	505028700	00	0.00	N	5	-200
23	20250402	13450	13880	13880	13350	28259	382617085	00	0.00	N	5	-380
24	20250401	13830	13350	13860	13350	56029	769345440	00	0.00	N	2	410
25	20250331	13420	13800	13850	13250	54990	747291180	00	0.00	N	5	-430
26	20250328	13850	13830	13940	13280	83737	1150979505	00	0.00	N	2	20
27	20250327	13830	13430	13890	13320	71879	982252915	00	0.00	N	2	360
28	20250326	13470	13100	13610	13000	57604	770564680	00	0.00	N	2	320
29	20250325	13150	12920	13260	12850	62998	822003935	00	0.00	N	2	230
30	20250324	12920	12860	13080	12750	23350	301073575	00	0.00	N	2	70
31	20250321	12850	12700	12950	12650	36990	472391500	00	0.00	N	2	50
32	20250320	12800	13000	13250	12770	52525	678248395	00	0.00	N	5	-250
33	20250319	13050	13260	13270	12970	62338	815463270	00	0.00	N	5	-210
34	20250318	13260	13270	13360	12730	109231	1425840105	00	0.00	N	3	0
35	20250317	13260	13350	13750	13260	65514	882185530	00	0.00	N	2	60
36	20250314	13200	13750	13980	13190	131168	1757017050	00	0.00	N	5	-330
37	20250313	13530	15740	15790	13530	586025	8610334980	00	0.00	N	5	-270
38	20250312	13800	13940	14100	13050	76363	1096854525	00	0.00	N	5	-140
39	20250311	13940	12690	13940	12650	63201	846168845	00	0.00	N	2	1240
40	20250310	12700	13240	13250	12700	33380	427595165	00	0.00	N	5	-400
41	20250307	13100	12900	13720	12900	25439	338315665	00	0.00	N	2	100
42	20250306	13000	12870	13100	12820	12018	155968990	00	0.00	N	2	130
43	20250305	12870	13050	13150	12750	16599	212973710	00	0.00	N	5	-180
44	20250304	13050	12700	13250	12460	34404	442400455	00	0.00	N	2	150
45	20250228	12900	13380	13380	12830	44304	574245770	00	0.00	N	5	-480
46	20250227	13380	14000	14050	13360	37438	509421300	00	0.00	N	5	-620
47	20250226	14000	13910	14060	13740	22582	314428330	00	0.00	N	2	90
48	20250225	13910	13790	14110	13600	29197	406474090	00	0.00	N	2	60
49	20250224	13850	13880	13950	13510	14945	204907490	00	0.00	N	5	-90
50	20250221	13940	13750	13960	13730	23443	325574180	00	0.00	N	2	190
51	20250220	13750	13880	13980	13690	38691	535274810	00	0.00	N	5	-120
52	20250219	13870	13530	13920	13520	40071	549235080	00	0.00	N	2	340
53	20250218	13530	13740	13950	13410	43837	596960170	00	0.00	N	5	-290
54	20250217	13820	14050	14080	13440	42304	580355150	00	0.00	N	5	-180
55	20250214	14000	13300	14050	13300	66354	913494090	00	0.00	N	2	570
56	20250213	13430	13840	14140	13220	83112	1127597630	00	0.00	N	5	-100
57	20250212	13530	13700	13920	12920	115530	1567653440	00	0.00	N	5	-170
58	20250211	13700	12900	13840	12900	94307	1279450410	00	0.00	N	2	670
59	20250210	13030	12350	13100	12060	130306	1682495300	00	0.00	N	2	660
60	20250207	12370	12170	12930	12170	250029	3141417530	00	0.00	N	2	330
61	20250206	12040	11910	12270	11600	34357	411063110	00	0.00	N	2	130
62	20250205	11910	12000	12050	11750	26410	315295760	00	0.00	N	2	60
63	20250204	11850	11450	12590	11190	564942	6718228370	00	0.00	N	2	1110
64	20250203	10740	11060	11060	10670	51464	554015910	00	0.00	N	5	-360
65	20250131	11100	11120	11290	10930	33026	365564820	00	0.00	N	5	-80
66	20250124	11180	11430	11480	11170	50584	569368360	00	0.00	N	5	-240
67	20250123	11420	11660	11690	11390	39455	453935390	00	0.00	N	5	-240
68	20250122	11660	11610	11850	11610	29764	347192680	00	0.00	N	5	-60
69	20250121	11720	11850	11960	11700	51486	608513050	00	0.00	N	5	-100
70	20250120	11820	11980	11990	11730	43888	519193190	00	0.00	N	5	-170
71	20250117	11990	12250	12360	11970	51283	620705810	00	0.00	N	5	-250
72	20250116	12240	12720	12840	12230	77329	956307040	00	0.00	N	5	-480
73	20250115	12720	12720	12840	12560	28273	358456880	00	0.00	N	3	0
74	20250114	12720	12330	12770	12330	28779	363278790	00	0.00	N	2	310
75	20250113	12410	12390	12510	12300	27645	342212550	00	0.00	N	2	10
76	20250110	12400	12400	12510	12360	14311	177504730	00	0.00	N	3	0
77	20250109	12400	12510	12550	12300	36270	451157700	00	0.00	N	5	-100
78	20250108	12500	12210	12560	12210	24450	302588980	00	0.00	N	2	150
79	20250107	12350	12430	12510	12270	21403	265007480	00	0.00	N	5	-90
80	20250106	12440	12370	12510	12200	30254	375167280	00	0.00	N	2	80
81	20250103	12360	11990	12890	11930	36428	447371290	00	0.00	N	2	360
82	20250102	12000	11720	12050	11660	34911	415284340	00	0.00	N	2	260
83	20241230	11740	11700	11860	11520	36761	428444400	00	0.00	N	2	30
84	20241227	11710	11710	12060	11640	73550	864205810	02	0.00	N	5	-600
85	20241226	12310	12360	12600	12280	27594	341742340	00	0.00	N	5	-40
86	20241224	12350	12610	12700	12340	37383	468731930	00	0.00	N	5	-240
87	20241223	12590	12590	12780	12550	33308	420774310	00	0.00	N	5	-10
88	20241220	12600	13140	13140	12500	75731	957603770	00	0.00	N	5	-550
89	20241219	13150	13450	13530	13000	114312	1504292580	00	0.00	N	5	-540
90	20241218	13690	12620	13980	12600	284577	3816777570	00	0.00	N	2	1210
91	20241217	12480	12510	12570	12250	48870	606648370	00	0.00	N	5	-30
92	20241216	12510	12690	12890	12510	45866	580102030	00	0.00	N	2	160
93	20241213	12350	12220	12500	12060	42615	524713350	00	0.00	N	2	120
94	20241212	12230	12480	12530	11990	60741	739700830	00	0.00	N	5	-250
95	20241211	12480	12000	12600	11920	58437	722381650	00	0.00	N	2	450
96	20241210	12030	11370	12120	11370	108105	1287261000	00	0.00	N	2	580
97	20241209	11450	12220	12390	11300	121627	1419420900	00	0.00	N	5	-1060
98	20241206	12510	13260	13390	12250	124544	1578630760	00	0.00	N	5	-720
99	20241205	13230	13030	13600	13000	155885	2078656010	00	0.00	N	2	400
100	20241204	12830	12750	13150	12650	108807	1400718080	00	0.00	N	5	-320
101	20241203	13150	13100	13350	13000	132955	1750708240	00	0.00	N	3	0
102	20241202	13150	12890	13270	12860	112882	1476864750	00	0.00	N	2	300
103	20241129	12850	14000	14000	12620	346854	4495485200	00	0.00	N	5	-1370
104	20241128	14220	14500	14760	13800	174409	2494654200	00	0.00	N	5	-280
105	20241127	14500	13300	14530	13150	221837	3078120070	00	0.00	N	2	1020
106	20241126	13480	13690	13690	13040	76961	1023271470	00	0.00	N	5	-210
107	20241125	13690	13160	13700	13160	77834	1055062560	00	0.00	N	2	530
108	20241122	13160	12850	13250	12830	75684	988387960	00	0.00	N	2	290
109	20241121	12870	13010	13550	12550	116364	1515877000	00	0.00	N	5	-140
110	20241120	13010	13100	13190	12930	63860	834098440	00	0.00	N	5	-90
111	20241119	13100	14180	14360	12920	195346	2585476780	00	0.00	N	5	-1080
112	20241118	14180	13800	14460	13800	63622	906215450	00	0.00	N	2	30
113	20241115	14150	13700	14440	12700	94381	1321630440	00	0.00	N	2	150
114	20241114	14000	14190	14500	14000	109336	1559898480	00	0.00	N	5	-190
115	20241113	14190	14300	14930	14190	59739	863558270	00	0.00	N	5	-590
116	20241112	14780	15230	15360	14770	95491	1429858010	00	0.00	N	5	-360
117	20241111	15140	16400	16430	14930	206697	3171082080	00	0.00	N	5	-1010
118	20241108	16150	16070	16850	15970	197212	3260220680	00	0.00	N	5	-50
119	20241107	16200	16430	16440	15720	150810	2420951400	00	0.00	N	5	-230
120	20241106	16430	18180	18180	15630	740678	12439463540	00	0.00	N	5	-1870
121	20241105	18300	19080	19950	18100	764926	14553305620	00	0.00	N	5	-240
122	20241104	18540	17230	19100	17230	1237158	22574737210	00	0.00	N	2	2030
123	20241101	16510	15170	16900	15170	739090	12009696280	00	0.00	N	2	1480
124	20241031	15030	15210	15210	14840	100698	1507924630	00	0.00	N	5	-450
125	20241030	15480	14780	15480	14620	345387	5231914750	00	0.00	N	2	920
126	20241029	14560	14020	14900	13830	173948	2527291560	00	0.00	N	2	540
127	20241028	14020	13250	14120	13100	149314	2058969770	00	0.00	N	2	920
128	20241025	13100	13080	13190	12810	76701	994869020	00	0.00	N	2	20
129	20241024	13080	13110	13660	12930	118345	1551339410	00	0.00	N	5	-190
130	20241023	13270	13400	13450	13110	74596	991490160	00	0.00	N	3	0
131	20241022	13270	14000	14100	13240	168162	2275705210	00	0.00	N	5	-830
132	20241021	14100	14470	14550	13750	70085	996789520	00	0.00	N	5	-490
133	20241018	14590	15040	15050	14460	89258	1303612720	00	0.00	N	5	-500
134	20241017	15090	14610	15130	14300	113872	1660337620	00	0.00	N	2	480
135	20241016	14610	15000	15000	14540	137764	2015795440	00	0.00	N	5	-460
136	20241015	15070	15680	15690	14970	236285	3578433470	00	0.00	N	5	-550
137	20241014	15620	16100	16180	15560	150063	2353338230	00	0.00	N	5	-480
138	20241011	16100	16500	17400	15990	512253	8541464060	00	0.00	N	2	200
139	20241010	15900	16210	16210	15880	99453	1597413880	00	0.00	N	5	-210
140	20241008	16110	16250	16250	16000	100527	1615237260	00	0.00	N	5	-120
141	20241007	16230	16500	16550	16190	129165	2105098980	00	0.00	N	5	-270
142	20241004	16500	16580	16690	16480	61615	1019032960	00	0.00	N	5	-60
143	20241002	16560	16550	16890	16420	105051	1744236800	00	0.00	N	5	-390
144	20240930	16950	17360	17530	16870	230324	3929023810	00	0.00	N	5	-790
145	20240927	17740	17770	18230	17600	277684	4983622170	00	0.00	N	2	160
146	20240926	17580	17540	17800	17540	149602	2637429020	00	0.00	N	2	50
147	20240925	17530	18270	18310	17450	392005	7045612810	00	0.00	N	5	-1080
148	20240924	18610	18660	20000	18100	1817505	34817984980	00	0.00	N	2	270
149	20240923	18340	18420	18870	18200	556757	10284137220	00	0.00	N	2	120
150	20240920	18220	18320	18490	18120	250087	4556063810	00	0.00	N	2	20
151	20240919	18200	18400	18700	17960	253611	4634270190	00	0.00	N	2	40
152	20240913	18160	18000	19370	17900	678327	12574907750	00	0.00	N	2	420
153	20240912	17740	18080	18200	17700	407154	7287505180	00	0.00	N	2	290
154	20240911	17450	17530	18500	17410	490068	8769140670	00	0.00	N	5	-80
155	20240910	17530	18300	18470	17530	507751	9103308300	00	0.00	N	5	-610
156	20240909	18140	17110	19570	16730	2416632	45090379350	00	0.00	N	2	630
157	20240906	17510	19070	19250	17510	706523	12781973990	00	0.00	N	5	-1310
158	20240905	18820	20700	21550	18710	1368179	27260728710	00	0.00	N	5	-1630
159	20240904	20450	22100	22100	20000	1436241	29944876950	00	0.00	N	5	-1850
160	20240903	22300	22950	23650	22000	1774288	40444305850	00	0.00	N	5	-900
161	20240902	23200	23550	25050	22650	5140637	122419285400	00	0.00	N	2	700
162	20240830	22500	29700	31700	22400	13197522	345060425050	00	0.00	N	5	-9500