KissMeData/464280/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250211	13290	13440	13660	13290	41669	561598780	00	0.00	N	5	-150
3	20250210	13440	13100	13550	12800	43425	578984570	00	0.00	N	2	310
4	20250207	13130	13290	13380	13060	28212	370725660	00	0.00	N	5	-160
5	20250206	13290	13060	13340	13060	35766	473717550	00	0.00	N	2	220
6	20250205	13070	12990	13300	12970	28965	379914930	00	0.00	N	2	80
7	20250204	12990	12550	13290	12550	62889	818687840	00	0.00	N	2	410
8	20250203	12580	13000	13130	12550	76264	971272470	00	0.00	N	5	-580
9	20250131	13160	13200	13400	13140	48683	642397600	00	0.00	N	5	-320
10	20250124	13480	13410	13740	13410	29944	404779030	00	0.00	N	5	-130
11	20250123	13610	13820	13920	13350	52568	714763470	00	0.00	N	5	-210
12	20250122	13820	13890	14220	13820	50168	697777970	00	0.00	N	5	-200
13	20250121	14020	14440	14580	14020	80265	1139502490	00	0.00	N	5	-580
14	20250120	14600	13910	14740	13740	144629	2070509400	00	0.00	N	2	690
15	20250117	13910	14410	14440	13750	62188	868698850	00	0.00	N	5	-500
16	20250116	14410	14400	14610	14340	48694	705127490	00	0.00	N	2	100
17	20250115	14310	14360	14590	14010	50738	720486380	00	0.00	N	5	-140
18	20250114	14450	14630	14640	14210	40756	587751560	00	0.00	N	5	-30
19	20250113	14480	14700	14770	14440	48705	708022260	00	0.00	N	5	-160
20	20250110	14640	15060	15060	14550	51604	761882980	00	0.00	N	5	-420
21	20250109	15060	15140	15180	14610	96142	1436724960	00	0.00	N	2	90
22	20250108	14970	15290	15290	14880	157911	2387730230	00	0.00	N	2	30
23	20250107	14940	14940	15140	14610	104906	1558802100	00	0.00	N	5	-30
24	20250106	14970	14580	15100	14420	156449	2316631520	00	0.00	N	2	630
25	20250103	14340	13630	14440	13500	116635	1648217660	00	0.00	N	2	840
26	20250102	13500	13300	13610	13220	54900	735646890	00	0.00	N	2	260
27	20241230	13240	12900	13540	12810	47795	635370070	00	0.00	N	2	290
28	20241227	12950	13500	13570	12600	96904	1258852680	02	0.00	N	5	-760
29	20241226	13710	13570	14110	13440	78925	1084043550	00	0.00	N	2	310
30	20241224	13400	14030	14160	13400	59090	805053960	00	0.00	N	5	-530
31	20241223	13930	13120	14190	13000	103071	1404582090	00	0.00	N	2	900
32	20241220	13030	14070	14070	13030	154445	2061836010	00	0.00	N	5	-1050
33	20241219	14080	14210	14370	13980	99611	1406951080	00	0.00	N	5	-610
34	20241218	14690	14390	14870	14290	129329	1888413110	00	0.00	N	2	240
35	20241217	14450	14380	14580	14120	112106	1611868620	00	0.00	N	2	270
36	20241216	14180	14210	14380	14020	109757	1556510570	00	0.00	N	2	110
37	20241213	14070	13690	14330	13690	110942	1557725710	00	0.00	N	2	220
38	20241212	13850	14000	14120	13560	90544	1253697730	00	0.00	N	5	-20
39	20241211	13870	13600	14110	13390	120859	1675255280	00	0.00	N	2	500
40	20241210	13370	12070	13480	12070	223430	2907922640	00	0.00	N	2	1170
41	20241209	12200	13570	13850	12200	300374	3829236410	00	0.00	N	5	-1650
42	20241206	13850	15200	15380	13230	390033	5528853370	00	0.00	N	5	-1540
43	20241205	15390	15110	15820	15000	313013	4819476420	00	0.00	N	2	190
44	20241204	15200	15800	16100	14900	367633	5656084230	00	0.00	N	5	-1250
45	20241203	16450	16260	16620	16160	303377	4966416400	00	0.00	N	2	190
46	20241202	16260	16710	17250	16260	527873	8857779890	00	0.00	N	5	-460
47	20241129	16720	16510	17430	15890	1307017	21896713590	00	0.00	N	2	70
48	20241128	16650	16720	17600	16460	1305836	22350278790	00	0.00	N	5	-140
49	20241127	16790	18620	18790	16590	2009796	35815475990	00	0.00	N	5	-830
50	20241126	17620	17410	17770	17070	1699332	29959285440	00	0.00	N	2	20
51	20241125	17600	16840	17950	16330	6859392	118315113890	00	0.00	N	2	580
52	20241122	17020	13090	17030	12710	6717855	106479330670	00	0.00	N	2	3920
53	20241121	13100	13120	13300	12680	101178	1309093310	00	0.00	N	5	-50
54	20241120	13150	13290	13510	13030	56167	747002120	00	0.00	N	5	-130
55	20241119	13280	13350	13550	13210	41220	550797370	00	0.00	N	5	-200
56	20241118	13480	12710	13550	12710	91022	1210225080	00	0.00	N	2	440
57	20241115	13040	12020	13340	11970	182452	2320139410	00	0.00	N	2	840
58	20241114	12200	12590	12850	12120	82951	1031546440	00	0.00	N	5	-500
59	20241113	12700	13150	13540	12580	128560	1655252450	00	0.00	N	5	-500
60	20241112	13200	13420	13960	13160	110537	1491286550	00	0.00	N	5	-210
61	20241111	13410	14250	14270	13280	120585	1635868150	00	0.00	N	5	-840
62	20241108	14250	14230	14620	14200	68279	980480770	00	0.00	N	2	100
63	20241107	14150	14630	15140	14120	94007	1358317780	00	0.00	N	5	-400
64	20241106	14550	14640	15240	14320	165819	2457191360	00	0.00	N	5	-30
65	20241105	14580	14580	14790	14150	78014	1127125870	00	0.00	N	5	-10
66	20241104	14590	14020	14980	14020	126622	1847319670	00	0.00	N	2	520
67	20241101	14070	14270	14430	13840	94738	1334785340	00	0.00	N	5	-460
68	20241031	14530	14570	14730	14070	87572	1264953660	00	0.00	N	5	-80
69	20241030	14610	14530	14850	14010	101588	1471351890	00	0.00	N	2	140
70	20241029	14470	14860	14860	14190	121676	1748819430	00	0.00	N	5	-260
71	20241028	14730	14260	14870	14200	112966	1652558770	00	0.00	N	2	470
72	20241025	14260	14800	14800	13900	155737	2216346080	00	0.00	N	5	-440
73	20241024	14700	15350	15540	14700	176671	2640655150	00	0.00	N	5	-900
74	20241023	15600	15360	15920	14900	294323	4562444430	00	0.00	N	2	630
75	20241022	14970	16180	16190	14880	278443	4249564770	00	0.00	N	5	-1220
76	20241021	16190	16790	17050	16170	198052	3241831430	00	0.00	N	5	-490
77	20241018	16680	17810	17890	16520	385351	6540758100	00	0.00	N	5	-1120
78	20241017	17800	17540	18800	17540	603406	10966888780	00	0.00	N	2	260
79	20241016	17540	17900	18420	17500	217601	3900534450	00	0.00	N	5	-500
80	20241015	18040	18000	18500	17430	315522	5662367820	00	0.00	N	2	120
81	20241014	17920	19220	19260	17880	339408	6217213670	00	0.00	N	5	-1180
82	20241011	19100	20400	20550	19010	324780	6417725960	00	0.00	N	5	-1350
83	20241010	20450	20150	20800	19900	352111	7148966830	00	0.00	N	2	550
84	20241008	19900	19690	20800	19650	364619	7375998620	00	0.00	N	5	-20
85	20241007	19920	19490	21200	19300	856712	17370827430	00	0.00	N	2	470
86	20241004	19450	19340	20100	19250	415882	8159113520	00	0.00	N	2	10
87	20241002	19440	19870	20650	19350	439353	8677135550	00	0.00	N	5	-910
88	20240930	20350	20900	21800	20300	674222	14119600970	00	0.00	N	5	-350
89	20240927	20700	21400	21600	19770	809235	16638346440	00	0.00	N	5	-250
90	20240926	20950	20450	21350	20200	568969	11840777950	00	0.00	N	2	300
91	20240925	20650	22500	22850	20450	783443	16962011250	00	0.00	N	5	-1800
92	20240924	22450	21500	22800	21000	1845580	39945194314	00	0.00	N	2	600
93	20240923	21850	30000	30050	21850	2977229	70926677928	00	0.00	N	4	-9350
94	20240920	31200	33500	33750	31150	418596	13624742800	00	0.00	N	5	-1600
95	20240919	32800	32150	34300	32150	514137	17083002300	00	0.00	N	2	700
96	20240913	32100	33100	34450	32100	624763	20790875250	00	0.00	N	5	-700
97	20240912	32800	32150	35150	31550	1211651	40089264050	00	0.00	N	2	1050
98	20240911	31750	33250	36350	31200	3055000	105900012000	00	0.00	N	2	1150
99	20240910	30600	31100	34200	30300	2059459	66924086000	00	0.00	N	2	800
100	20240909	29800	29700	32250	28650	551866	16847712400	00	0.00	N	5	-950
101	20240906	30750	33400	34700	30300	716374	23094977900	00	0.00	N	5	-2300
102	20240905	33050	37250	39500	31950	984518	35238163150	00	0.00	N	5	-3550
103	20240904	36600	37350	42250	35650	1540356	60960894500	00	0.00	N	5	-2350
104	20240903	38950	44300	44950	38800	1304356	54094675300	00	0.00	N	5	-5450
105	20240902	44400	41850	49800	41150	7393416	337258115150	00	0.00	N	2	4500
106	20240830	39900	38400	47200	37800	6226479	264924746850	00	0.00	N	2	750
107	20240829	39150	41750	43850	37200	4767419	191918442900	00	0.00	N	5	-750
108	20240828	39900	30300	39900	30300	7007465	252462675300	00	0.00	N	1	9200
109	20240827	30700	33850	35400	30700	1442736	48434684750	00	0.00	N	5	-4250
110	20240826	34950	34150	38550	33150	3163858	112707643750	00	0.00	N	2	150
111	20240823	34800	42400	46500	31750	3303742	128583585650	00	0.00	N	5	-7550
112	20240822	42350	55900	60700	40200	14586632	744941154550	00	0.00	N	5	-9650
113	20240821	52000	27000	52000	27000	29969096	1222462943550	00	0.00	N	1	39000