KissMeData/466410/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250516	13450	13430	13790	13160	71595	963159230	00	0.00	N	5	-450
3	20250515	13900	14280	14290	13790	64926	896250380	00	0.00	N	5	-280
4	20250514	14180	13800	14230	13620	59880	835363120	00	0.00	N	2	470
5	20250513	13710	13670	13890	13470	42297	580309210	00	0.00	N	2	40
6	20250512	13670	13510	13760	13360	32310	439098370	00	0.00	N	2	160
7	20250509	13510	13320	13730	13030	49854	664569300	00	0.00	N	2	190
8	20250508	13320	13340	13550	13230	23792	317349350	00	0.00	N	5	-10
9	20250507	13330	13190	13650	13010	31105	410970440	00	0.00	N	2	140
10	20250502	13190	13300	13610	13090	49619	658997330	00	0.00	N	5	-230
11	20250430	13420	13950	13950	13410	35750	486981130	00	0.00	N	5	-530
12	20250429	13950	14100	14100	13640	32455	448140870	00	0.00	N	2	30
13	20250428	13920	13890	14400	13880	49384	695336570	00	0.00	N	2	30
14	20250425	13890	13800	14080	13660	22635	313749650	00	0.00	N	2	90
15	20250424	13800	14130	14130	13800	17970	249980830	00	0.00	N	5	-120
16	20250423	13920	13940	14100	13710	25812	358062100	00	0.00	N	5	-20
17	20250422	13940	14280	14500	13870	59001	827704290	00	0.00	N	5	-380
18	20250421	14320	14260	14560	14000	60294	862735230	00	0.00	N	2	70
19	20250418	14250	14520	14520	14140	49466	704834855	00	0.00	N	5	-90
20	20250417	14340	13860	14700	13600	67601	969293990	00	0.00	N	2	350
21	20250416	13990	14650	14680	13990	82145	1177468665	00	0.00	N	5	-540
22	20250415	14530	14430	16300	13990	530213	7989619820	00	0.00	N	2	100
23	20250414	14430	14000	14950	13670	329925	4767241105	00	0.00	N	2	770
24	20250411	13660	13880	13960	13460	97908	1331499740	00	0.00	N	5	-260
25	20250410	13920	14200	14420	13440	339130	4727534660	00	0.00	N	2	610
26	20250409	13310	11630	13940	11630	691357	9112933520	00	0.00	N	2	1680
27	20250408	11630	11720	12200	11560	33881	400700200	00	0.00	N	2	30
28	20250407	11600	12040	12340	11500	63981	749579830	00	0.00	N	5	-750
29	20250404	12350	11870	12400	11850	39272	475753730	00	0.00	N	2	320
30	20250403	12030	12060	12480	11750	41108	497567560	00	0.00	N	5	-170
31	20250402	12200	12760	12890	12130	54546	669403305	00	0.00	N	5	-560
32	20250401	12760	12540	12960	12440	34223	434633270	00	0.00	N	2	260
33	20250331	12500	12960	12960	12350	44356	553726200	00	0.00	N	5	-480
34	20250328	12980	13430	13660	12960	32805	431224775	00	0.00	N	5	-450
35	20250327	13430	13710	13710	13200	24146	323066235	00	0.00	N	5	-280
36	20250326	13710	13220	14100	13070	86564	1191604885	00	0.00	N	2	640
37	20250325	13070	13170	13480	13020	19239	252835690	00	0.00	N	5	-90
38	20250324	13160	13150	13300	12910	19473	256142820	00	0.00	N	2	140
39	20250321	13020	13000	13330	12980	32257	423166730	00	0.00	N	5	-110
40	20250320	13130	13520	13660	13130	31701	420047770	00	0.00	N	5	-300
41	20250319	13430	13550	13620	13160	16040	216262395	00	0.00	N	5	-140
42	20250318	13570	13610	13890	13420	33036	447676155	00	0.00	N	5	-40
43	20250317	13610	13750	13750	13330	26527	359130810	00	0.00	N	5	-20
44	20250314	13630	13310	13840	13310	24522	334458420	00	0.00	N	2	240
45	20250313	13390	14000	14000	12750	35741	486927700	00	0.00	N	5	-410
46	20250312	13800	13510	13960	13250	38369	528135280	00	0.00	N	2	350
47	20250311	13450	13340	13710	12950	65354	861399350	00	0.00	N	5	-300
48	20250310	13750	14020	14290	13650	41914	579988595	00	0.00	N	5	-270
49	20250307	14020	14450	14540	13800	80789	1141320095	00	0.00	N	5	-540
50	20250306	14560	15190	15220	14540	55319	818962795	00	0.00	N	5	-560
51	20250305	15120	15010	15220	14860	34385	516832970	00	0.00	N	2	110
52	20250304	15010	15250	15250	14800	56846	850725980	00	0.00	N	5	-390
53	20250228	15400	15750	15880	15320	101745	1583780740	00	0.00	N	5	-610
54	20250227	16010	16530	16670	15870	72013	1161480370	00	0.00	N	5	-520
55	20250226	16530	16420	16670	16310	44530	733816320	00	0.00	N	2	170
56	20250225	16360	16390	16480	16070	32056	521701690	00	0.00	N	5	-50
57	20250224	16410	16500	16600	16150	59987	977972090	00	0.00	N	5	-290
58	20250221	16700	16360	16760	16140	56891	939270390	00	0.00	N	2	350
59	20250220	16350	17150	17150	16250	115979	1927038000	00	0.00	N	5	-800
60	20250219	17150	16950	17250	16750	84427	1442263920	00	0.00	N	2	190
61	20250218	16960	17190	17240	16530	103222	1743686620	00	0.00	N	2	20
62	20250217	16940	16700	17090	16660	50123	846057880	00	0.00	N	2	280
63	20250214	16660	17240	17300	16500	91552	1538087110	00	0.00	N	5	-410
64	20250213	17070	17290	17590	16920	75449	1299554090	00	0.00	N	5	-380
65	20250212	17450	18050	18050	17180	95629	1671786850	00	0.00	N	5	-600
66	20250211	18050	17860	18350	17730	96833	1752310230	00	0.00	N	2	450
67	20250210	17600	17390	18090	16830	187213	3288514490	00	0.00	N	2	210
68	20250207	17390	20900	20900	17040	646108	12122850450	00	0.00	N	5	-3210
69	20250206	20600	19500	20600	19200	457327	9025705340	00	0.00	N	2	1920
70	20250205	18680	18520	19030	18370	151744	2846935690	00	0.00	N	2	260
71	20250204	18420	18380	18730	18050	179152	3294695750	00	0.00	N	2	410
72	20250203	18010	17700	18150	17120	155290	2733673980	00	0.00	N	2	260
73	20250131	17750	17210	18280	17060	292177	5182145720	00	0.00	N	2	630
74	20250124	17120	17010	17200	16760	49755	844098980	00	0.00	N	2	30
75	20250123	17090	17700	17700	16800	99988	1708647130	00	0.00	N	5	-590
76	20250122	17680	17470	18070	17300	92470	1643601500	00	0.00	N	2	410
77	20250121	17270	18010	18020	17140	143907	2507561340	00	0.00	N	5	-650
78	20250120	17920	18600	18690	17870	118431	2147418750	00	0.00	N	5	-540
79	20250117	18460	18230	19780	18100	486101	9214161870	00	0.00	N	2	60
80	20250116	18400	18220	18680	17910	209743	3843334750	00	0.00	N	2	610
81	20250115	17790	16800	18170	16420	225348	3935126420	00	0.00	N	2	910
82	20250114	16880	16710	17300	16400	265408	4460718640	00	0.00	N	2	1080
83	20250113	15800	16850	16870	15750	108402	1754147980	00	0.00	N	5	-1020
84	20250110	16820	16850	17150	16650	52541	886727330	00	0.00	N	5	-30
85	20250109	16850	17050	17160	16560	72720	1220923910	00	0.00	N	5	-340
86	20250108	17190	17280	17480	16790	126120	2148960160	00	0.00	N	5	-90
87	20250107	17280	16490	17450	16230	429972	7219921190	00	0.00	N	2	1070
88	20250106	16210	17000	17270	16080	338786	5610363570	00	0.00	N	5	-700
89	20250103	16910	16430	16910	16230	78107	1288337500	00	0.00	N	2	260
90	20250102	16650	16710	17120	16100	133638	2226476900	00	0.00	N	2	160
91	20241230	16490	15940	16640	15640	88915	1458372020	00	0.00	N	2	420
92	20241227	16070	16670	16810	15790	120319	1945601580	00	0.00	N	5	-790
93	20241226	16860	16920	17100	16400	158549	2661767470	00	0.00	N	2	40
94	20241224	16820	17500	17500	16590	171918	2902161500	00	0.00	N	5	-610
95	20241223	17430	18120	18450	17430	182075	3265229280	00	0.00	N	5	-700
96	20241220	18130	18800	19080	18100	265966	4926563360	00	0.00	N	5	-300
97	20241219	18430	18880	19560	18120	805589	15000420994	00	0.00	N	5	-1470
98	20241218	19900	20300	21600	19900	271910	5633869830	00	0.00	N	5	-800
99	20241217	20700	20300	21050	19690	265405	5426320770	00	0.00	N	2	500
100	20241216	20200	19870	20500	19240	213014	4232175910	00	0.00	N	2	810
101	20241213	19390	19500	20150	19210	240073	4730865940	00	0.00	N	5	-10
102	20241212	19400	19560	20200	18730	341630	6689350500	00	0.00	N	2	300
103	20241211	19100	18310	20100	18310	769776	14986411880	00	0.00	N	2	1090
104	20241210	18010	17780	18200	17250	234778	4198654630	00	0.00	N	2	730
105	20241209	17280	18160	18620	16890	319933	5700155670	00	0.00	N	5	-560
106	20241206	17840	20000	20900	16950	639464	11937660640	00	0.00	N	5	-1670
107	20241205	19510	20050	21000	19050	574620	11703932420	00	0.00	N	5	-140
108	20241204	19650	21300	21800	19330	674704	13722800950	00	0.00	N	5	-2400
109	20241203	22050	22700	23550	21350	1148301	25750427950	00	0.00	N	5	-900
110	20241202	22950	19070	24400	18300	3898668	88678673070	00	0.00	N	2	4170
111	20241129	18780	19300	21900	18030	2579083	51856062140	00	0.00	N	5	-30
112	20241128	18810	17530	19200	17060	833501	15426212270	00	0.00	N	2	1410
113	20241127	17400	16470	18050	16140	640888	11116569680	00	0.00	N	2	890
114	20241126	16510	16300	16890	16160	165587	2726462210	00	0.00	N	2	310
115	20241125	16200	16800	16800	16090	159021	2589496870	00	0.00	N	5	-380
116	20241122	16580	16820	17790	16580	273134	4655600520	00	0.00	N	5	-210
117	20241121	16790	17640	17920	16500	315141	5410629000	00	0.00	N	5	-360
118	20241120	17150	18100	18590	16510	802676	13962380870	00	0.00	N	5	-1340
119	20241119	18490	21000	23200	18490	4879062	101651030800	00	0.00	N	5	-6010