KissMeData/458650/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	14260	14130	14330	14000	27798	394935420	00	0.00	N	2	120
3	20250509	14140	14750	14770	14040	63083	894980180	00	0.00	N	5	-570
4	20250508	14710	14600	14770	14580	34313	502969310	00	0.00	N	2	220
5	20250507	14490	14770	14850	14340	49669	720451440	00	0.00	N	5	-140
6	20250502	14630	14720	14890	14450	53134	780339420	00	0.00	N	5	-90
7	20250430	14720	15430	18130	14660	876411	14457166495	00	0.00	N	5	-700
8	20250429	15420	15310	15580	15080	31806	488382550	00	0.00	N	2	260
9	20250428	15160	15700	15710	15150	24878	381883870	00	0.00	N	5	-410
10	20250425	15570	15230	15620	15230	60062	927281475	00	0.00	N	2	400
11	20250424	15170	15450	15490	15080	21729	330802785	00	0.00	N	5	-100
12	20250423	15270	14920	15400	14810	55158	835409780	00	0.00	N	2	590
13	20250422	14680	14780	14990	14590	30016	440798835	00	0.00	N	5	-220
14	20250421	14900	14980	15110	14520	37082	547690325	00	0.00	N	2	10
15	20250418	14890	14980	15260	14580	76597	1137334830	00	0.00	N	2	260
16	20250417	14630	14290	14680	14220	57852	837133440	00	0.00	N	2	180
17	20250416	14450	14710	14880	14140	55929	808216685	00	0.00	N	5	-210
18	20250415	14660	14670	14700	14400	47603	695635935	00	0.00	N	2	230
19	20250414	14430	14330	14660	14260	46435	670416285	00	0.00	N	2	160
20	20250411	14270	13600	14300	13190	90473	1247847905	00	0.00	N	2	570
21	20250410	13700	13590	13750	13250	92402	1253710400	00	0.00	N	2	1070
22	20250409	12630	12960	13350	12340	155815	1991386075	00	0.00	N	5	-760
23	20250408	13390	14240	14450	13300	106651	1470747405	00	0.00	N	5	-630
24	20250407	14020	14900	14960	14020	89220	1278434355	00	0.00	N	5	-1620
25	20250404	15640	15130	16060	15110	110176	1721253620	00	0.00	N	2	40
26	20250403	15600	15010	15800	15010	51321	786800670	00	0.00	N	3	0
27	20250402	15600	15910	16290	15550	89737	1416515160	00	0.00	N	5	-100
28	20250401	15700	15770	15990	15300	110354	1734281300	00	0.00	N	5	-30
29	20250331	15730	17220	17240	15570	210342	3404269570	00	0.00	N	5	-2080
30	20250328	17810	18750	18860	17790	167675	3039199630	00	0.00	N	5	-870
31	20250327	18680	19360	19440	18650	375524	7113250230	00	0.00	N	5	-1130
32	20250326	19810	18590	20500	18350	1635670	32355739215	00	0.00	N	2	1320
33	20250325	18490	19150	19530	18350	618505	11774036320	00	0.00	N	5	-290
34	20250324	18780	20500	20650	18760	571928	11191822385	00	0.00	N	5	-1920
35	20250321	20700	21000	21300	20150	779424	16045315950	00	0.00	N	5	-650
36	20250320	21350	18900	23500	18570	5753458	125373919930	00	0.00	N	2	2680
37	20250319	18670	18380	19440	18360	234679	4446124590	00	0.00	N	2	260
38	20250318	18410	18600	19010	18290	112777	2092401440	00	0.00	N	5	-110
39	20250317	18520	18900	19400	18520	165128	3120962010	00	0.00	N	5	-230
40	20250314	18750	18230	19480	18080	259612	4886647440	00	0.00	N	2	620
41	20250313	18130	19430	19970	18130	277102	5234735395	00	0.00	N	5	-1090
42	20250312	19220	18890	19220	18230	165508	3120245605	00	0.00	N	2	520
43	20250311	18700	18700	18900	17660	279365	5061538565	00	0.00	N	5	-610
44	20250310	19310	19230	19390	18720	140561	2680814045	00	0.00	N	2	40
45	20250307	19270	19660	20300	19120	250482	4926977050	00	0.00	N	5	-390
46	20250306	19660	20950	21300	19660	317701	6462486545	00	0.00	N	5	-840
47	20250305	20500	19870	20950	19500	582201	11791923010	00	0.00	N	2	720
48	20250304	19780	20650	21100	19590	343585	6923992745	00	0.00	N	5	-1570
49	20250228	21350	22050	22350	20800	602155	12891659500	00	0.00	N	5	-1400
50	20250227	22750	23700	23900	22400	723469	16641540000	00	0.00	N	5	-1100
51	20250226	23850	22700	24050	22450	1461897	33942568150	00	0.00	N	2	600
52	20250225	23250	22450	23350	22150	1738266	39470933650	00	0.00	N	2	650
53	20250224	22600	17620	22900	17300	6842905	145824462210	00	0.00	N	2	4960
54	20250221	17640	16800	17720	16630	103866	1800292450	00	0.00	N	2	890
55	20250220	16750	17350	17500	16700	90248	1546458400	00	0.00	N	5	-430
56	20250219	17180	16450	17690	16450	203392	3506791320	00	0.00	N	2	660
57	20250218	16520	16650	16650	16310	33295	547887230	00	0.00	N	2	40
58	20250217	16480	16580	16800	16160	85560	1409986620	00	0.00	N	5	-100
59	20250214	16580	16740	17190	16470	166397	2787094170	00	0.00	N	2	260
60	20250213	16320	15810	16410	15810	44906	722926440	00	0.00	N	2	510
61	20250212	15810	16100	16150	15720	29493	467068010	00	0.00	N	5	-180
62	20250211	15990	16360	16360	15990	43499	701632170	00	0.00	N	5	-370
63	20250210	16360	15750	16380	15450	61314	981881300	00	0.00	N	2	620
64	20250207	15740	15580	15900	15560	35228	554171280	00	0.00	N	3	0
65	20250206	15740	15570	15870	15370	45486	707055900	00	0.00	N	2	50
66	20250205	15690	15640	15740	15260	72631	1126279420	00	0.00	N	2	40
67	20250204	15650	15200	15650	15120	30356	465332380	00	0.00	N	2	620
68	20250203	15030	15460	15460	14910	93411	1408921610	00	0.00	N	5	-440
69	20250131	15470	16650	16650	15000	186661	2912039240	00	0.00	N	5	-1240
70	20250124	16710	16850	17160	16540	105212	1761612120	00	0.00	N	5	-40
71	20250123	16750	17520	17530	16700	106535	1802436910	00	0.00	N	5	-710
72	20250122	17460	17540	17920	17400	93482	1642156010	00	0.00	N	5	-140
73	20250121	17600	18970	19000	17200	166500	2987788230	00	0.00	N	5	-1430
74	20250120	19030	17970	19170	17870	230290	4316496780	00	0.00	N	2	1180
75	20250117	17850	18470	18560	17500	79699	1438244510	00	0.00	N	5	-580
76	20250116	18430	18570	18720	18250	74464	1377678130	00	0.00	N	2	220
77	20250115	18210	18710	19440	18130	263181	4961532600	00	0.00	N	5	-180
78	20250114	18390	17010	18600	17010	187437	3381955320	00	0.00	N	2	1380
79	20250113	17010	17050	17540	17010	25093	430347450	00	0.00	N	5	-140
80	20250110	17150	17440	17450	17020	43168	739739100	00	0.00	N	5	-240
81	20250109	17390	17890	17900	17190	69974	1215860780	00	0.00	N	5	-520
82	20250108	17910	17850	18000	17590	48624	861948950	00	0.00	N	5	-110
83	20250107	18020	18390	18440	17980	35618	644655920	00	0.00	N	5	-180
84	20250106	18200	18030	18380	17880	79358	1445386740	00	0.00	N	2	180
85	20250103	18020	17040	18740	17040	232759	4218854350	00	0.00	N	2	910
86	20250102	17110	16930	17160	16780	28406	482704190	00	0.00	N	2	100
87	20241230	17010	16540	17160	16450	30018	509867950	00	0.00	N	2	360
88	20241227	16650	17180	17280	16640	51290	863589910	02	0.00	N	5	-530
89	20241226	17180	17680	17790	17170	42468	738305920	00	0.00	N	5	-470
90	20241224	17650	18070	18070	17630	32721	580228010	00	0.00	N	5	-170
91	20241223	17820	17690	17940	17220	47712	842248420	00	0.00	N	2	140
92	20241220	17680	18700	18700	17670	70257	1262347760	00	0.00	N	5	-830
93	20241219	18510	18350	18920	18010	100757	1848968820	00	0.00	N	5	-430
94	20241218	18940	18150	19050	17800	175913	3265853280	00	0.00	N	2	790
95	20241217	18150	18720	18900	18090	82154	1498664870	00	0.00	N	5	-680
96	20241216	18830	18900	19030	18510	52600	984420570	00	0.00	N	2	120
97	20241213	18710	18920	19120	18540	95959	1796254640	00	0.00	N	5	-390
98	20241212	19100	18800	19350	18600	121604	2300371390	00	0.00	N	2	710
99	20241211	18390	17840	18990	17840	84045	1555487750	00	0.00	N	2	390
100	20241210	18000	17100	18130	17100	92133	1630305400	00	0.00	N	2	1160
101	20241209	16840	18400	18500	16810	187282	3307061110	00	0.00	N	5	-2160
102	20241206	19000	20100	20200	18440	211279	4017803710	00	0.00	N	5	-1000
103	20241205	20000	20700	20900	19990	117271	2373301460	00	0.00	N	5	-350
104	20241204	20350	20400	21100	20050	159025	3246400450	00	0.00	N	5	-850
105	20241203	21200	21450	22200	21100	347283	7456011450	00	0.00	N	2	900
106	20241202	20300	20100	20750	20050	152649	3103750250	00	0.00	N	2	200
107	20241129	20100	21400	21450	20000	322206	6566940700	00	0.00	N	5	-1100
108	20241128	21200	21950	22100	21100	281065	6063679250	00	0.00	N	5	-400
109	20241127	21600	22000	22350	21500	169464	3687643900	00	0.00	N	5	-250
110	20241126	21850	21400	23300	21400	569710	12697012700	00	0.00	N	2	400
111	20241125	21450	21300	21850	21150	209231	4502458400	00	0.00	N	2	250
112	20241122	21200	22500	23100	21100	418108	9243788450	00	0.00	N	5	-1400
113	20241121	22600	22650	23100	22200	322251	7276416650	00	0.00	N	2	100
114	20241120	22500	23550	24700	22300	696375	16310422050	00	0.00	N	5	-700
115	20241119	23200	24050	24650	23150	364665	8689459350	00	0.00	N	5	-1100
116	20241118	24300	23150	25500	22250	1263684	30381253050	00	0.00	N	2	1400
117	20241115	22900	24400	24450	20900	1423279	32007307700	00	0.00	N	5	-2600
118	20241114	25500	27550	28850	24800	1054175	27946117200	00	0.00	N	5	-2500
119	20241113	28000	34350	35000	27950	2220895	68754663050	00	0.00	N	5	-4700
120	20241112	32700	32800	36600	31850	3057892	105418439450	00	0.00	N	5	-700
121	20241111	33400	35800	36650	32250	3335358	113972305400	00	0.00	N	2	1950
122	20241108	31450	25150	31450	24850	4628871	132529147900	00	0.00	N	1	7250
123	20241107	24200	24550	25200	22400	1012975	23991471550	00	0.00	N	5	-50
124	20241106	24250	27450	27700	22850	1391768	35064610250	00	0.00	N	5	-3050
125	20241105	27300	28450	28550	26500	904656	24766215450	00	0.00	N	5	-1100
126	20241104	28400	27950	29750	27800	2582948	74373909300	00	0.00	N	5	-200
127	20241101	28600	26150	31450	25500	6471275	186013500100	00	0.00	N	2	600
128	20241031	28000	32000	32300	25400	10002228	284943428650	00	0.00	N	5	-4000