KissMeData/456070/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250218	18330	18040	18910	17950	745398	13721180460	00	0.00	N	2	490
3	20250217	17840	16980	17920	16930	368973	6455792560	00	0.00	N	2	870
4	20250214	16970	17150	17590	16960	173166	2964021000	00	0.00	N	5	-200
5	20250213	17170	17040	17490	17010	178571	3079449530	00	0.00	N	2	30
6	20250212	17140	18000	18100	17120	245955	4260185390	00	0.00	N	5	-780
7	20250211	17920	18350	18600	17900	351033	6421139350	00	0.00	N	5	-270
8	20250210	18190	17370	18570	17280	443548	8027179310	00	0.00	N	2	770
9	20250207	17420	18150	18300	17420	288927	5138947820	00	0.00	N	5	-530
10	20250206	17950	18240	18550	17950	213864	3893051180	00	0.00	N	5	-300
11	20250205	18250	17890	18640	17790	425741	7803051490	00	0.00	N	2	500
12	20250204	17750	17230	18310	17220	262016	4676083550	00	0.00	N	2	550
13	20250203	17200	17900	17900	16590	351708	6003355720	00	0.00	N	5	-920
14	20250131	18120	18310	18640	17980	190229	3468754510	00	0.00	N	5	-10
15	20250124	18130	18350	18480	18010	214372	3903991680	00	0.00	N	5	-170
16	20250123	18300	19300	19410	18300	435151	8217320640	00	0.00	N	5	-860
17	20250122	19160	18650	19350	18520	582544	11030760770	00	0.00	N	2	590
18	20250121	18570	18750	18920	18290	360916	6668363040	00	0.00	N	5	-180
19	20250120	18750	19320	19660	18680	378459	7226473210	00	0.00	N	5	-560
20	20250117	19310	19710	20700	18530	1397500	27569846360	00	0.00	N	5	-190
21	20250116	19500	19500	20050	19220	561528	10997769790	00	0.00	N	2	90
22	20250115	19410	21050	21150	19200	1124277	22291092920	00	0.00	N	5	-1240
23	20250114	20650	21350	21550	20350	833722	17419633700	00	0.00	N	5	-600
24	20250113	21250	19730	22450	19700	3867741	82073820660	00	0.00	N	2	1630
25	20250110	19620	20050	20550	19380	1015058	20338208510	00	0.00	N	5	-530
26	20250109	20150	18840	21000	18750	4554848	91412062350	00	0.00	N	2	1150
27	20250108	19000	18140	20600	17920	5833667	113376670590	00	0.00	N	2	1220
28	20250107	17780	17840	17970	17500	623154	11046579140	00	0.00	N	3	0
29	20250106	17780	17700	18000	17500	841708	14963514520	00	0.00	N	2	50
30	20250103	17730	17270	18020	16990	2045925	35980349340	00	0.00	N	2	620
31	20250102	17110	17350	17660	17060	847299	14657712770	00	0.00	N	5	-190
32	20241230	17300	16810	17450	16610	1164057	20046108200	00	0.00	N	2	100
33	20241227	17200	19030	19200	16810	3770129	67312792130	02	0.00	N	5	-1390
34	20241226	18590	14480	18590	13760	6158876	104738911430	00	0.00	N	1	4290
35	20241224	14300	14670	14930	14160	216664	3120557250	00	0.00	N	5	-380
36	20241223	14680	14750	15300	14580	322183	4802661700	00	0.00	N	5	-80
37	20241220	14760	15900	15900	14760	377621	5715930040	00	0.00	N	5	-1170
38	20241219	15930	15780	16520	15570	417651	6707389970	00	0.00	N	5	-480
39	20241218	16410	16210	16590	16000	458161	7470059050	00	0.00	N	2	130
40	20241217	16280	15420	17150	15240	1840420	30289186620	00	0.00	N	2	930
41	20241216	15350	15560	15750	15150	377891	5818074080	00	0.00	N	2	40
42	20241213	15310	14920	15530	14730	716355	10904024590	00	0.00	N	2	350
43	20241212	14960	14630	15470	14570	736846	11124168140	00	0.00	N	2	180
44	20241211	14780	14500	15830	13360	3684478	55181906990	00	0.00	N	2	1420
45	20241210	13360	12100	13440	12100	438314	5703769800	00	0.00	N	2	1110
46	20241209	12250	13610	13850	12250	586664	7481193080	00	0.00	N	5	-1900
47	20241206	14150	15750	15750	13600	767922	11161620980	00	0.00	N	5	-1630
48	20241205	15780	14980	16250	14850	1430457	22410973140	00	0.00	N	2	950
49	20241204	14830	15200	15770	14510	516501	7786619640	00	0.00	N	5	-1090
50	20241203	15920	16110	16590	15900	639476	10396858870	00	0.00	N	5	-120
51	20241202	16040	15970	16480	15650	1113904	17957956470	00	0.00	N	2	220
52	20241129	15820	17000	17220	15670	1485798	24302282010	00	0.00	N	5	-1110
53	20241128	16930	14210	18200	14150	7661119	129061157860	00	0.00	N	2	2500
54	20241127	14430	15200	16690	14400	2077448	32469656530	00	0.00	N	5	-440
55	20241126	14870	14800	14900	14290	289038	4210351460	00	0.00	N	2	120
56	20241125	14750	13820	15090	13690	783126	11367817630	00	0.00	N	2	1050
57	20241122	13700	13030	14200	13020	1018711	13895074030	00	0.00	N	2	680
58	20241121	13020	14060	14100	13010	479929	6423209230	00	0.00	N	5	-1160
59	20241120	14180	14000	15200	13700	701326	10099466150	00	0.00	N	2	410
60	20241119	13770	14440	14530	13360	822298	11360750650	00	0.00	N	5	-660
61	20241118	14430	14150	14500	13720	301490	4271090360	00	0.00	N	2	300
62	20241115	14130	13620	14360	13620	346352	4845974790	00	0.00	N	2	220
63	20241114	13910	14400	14790	13640	524085	7435521960	00	0.00	N	5	-500
64	20241113	14410	15020	15270	14250	420056	6115013100	00	0.00	N	5	-940
65	20241112	15350	16450	16750	15350	565987	8940434560	00	0.00	N	5	-1130
66	20241111	16480	17600	17620	16450	493856	8238066020	00	0.00	N	5	-970
67	20241108	17450	17210	18270	17190	489818	8645830110	00	0.00	N	2	240
68	20241107	17210	18280	18780	17210	525421	9370642860	00	0.00	N	5	-1070
69	20241106	18280	18400	19100	17690	825553	15232268230	00	0.00	N	5	-120
70	20241105	18400	18710	19230	18260	600949	11208046870	00	0.00	N	5	-310
71	20241104	18710	17000	19940	16450	3132242	59277192970	00	0.00	N	2	1660
72	20241101	17050	17810	17990	17040	599065	10371550580	00	0.00	N	5	-1330
73	20241031	18380	18800	18940	18200	630574	11664421270	00	0.00	N	5	-740
74	20241030	19120	20250	20550	19120	738988	14593422890	00	0.00	N	5	-1130
75	20241029	20250	21650	21650	19930	833709	16945581000	00	0.00	N	5	-1350
76	20241028	21600	20900	21850	20850	519617	11119381200	00	0.00	N	2	400
77	20241025	21200	22900	23400	21200	891407	19642971900	00	0.00	N	5	-1900
78	20241024	23100	23000	24000	22150	1014664	23403803200	00	0.00	N	5	-250
79	20241023	23350	23650	24600	23100	1351419	32253339100	00	0.00	N	5	-350
80	20241022	23700	24850	25750	23700	1379738	33889208650	00	0.00	N	5	-1450
81	20241021	25150	24500	26400	24100	3595009	90726092350	00	0.00	N	2	650
82	20241018	24500	24300	25300	22650	4968455	119491344550	00	0.00	N	2	450
83	20241017	24050	20200	24750	20100	7839053	183735256510	00	0.00	N	2	4120
84	20241016	19930	20450	20900	19800	874560	17674284610	00	0.00	N	5	-870
85	20241015	20800	20250	21500	20100	632445	13181067100	00	0.00	N	2	500
86	20241014	20300	22150	22500	20300	739884	15682251050	00	0.00	N	5	-1800
87	20241011	22100	21750	22400	21100	780353	16997981750	00	0.00	N	2	200
88	20241010	21900	22900	23500	21900	1422343	32330487500	00	0.00	N	5	-200
89	20241008	22100	21000	23500	20850	4582608	103411860400	00	0.00	N	2	750
90	20241007	21350	20850	21550	20200	1323778	27607946150	00	0.00	N	2	600
91	20241004	20750	18360	21100	18280	3695230	74004788750	00	0.00	N	2	2400
92	20241002	18350	18580	20200	18150	1669971	32459452270	00	0.00	N	5	-500
93	20240930	18850	19320	19880	18340	843087	15927077160	00	0.00	N	5	-760
94	20240927	19610	20900	21050	19250	1401658	27963776710	00	0.00	N	5	-1540
95	20240926	21150	21250	22000	20550	1159923	24512598950	00	0.00	N	2	250
96	20240925	20900	21400	22200	20300	1328430	28201233300	00	0.00	N	5	-650
97	20240924	21550	23000	23000	20000	3181278	67445426850	00	0.00	N	5	-1500
98	20240923	23050	26050	26100	22500	1999775	48399780700	00	0.00	N	5	-4250
99	20240920	27300	27700	29350	26900	1212110	34074119750	00	0.00	N	5	-250
100	20240919	27550	27000	29100	25600	840025	23072069750	00	0.00	N	2	300
101	20240913	27250	28150	28300	26750	624226	17137069750	00	0.00	N	5	-1300
102	20240912	28550	28700	29950	28050	940112	27104852250	00	0.00	N	3	0
103	20240911	28550	29500	31650	28550	2033692	61196618800	00	0.00	N	5	-2000
104	20240910	30550	31500	34200	29050	5024755	159620327950	00	0.00	N	2	3900
105	20240909	26650	24000	28900	22900	2895460	77153430350	00	0.00	N	2	1500
106	20240906	25150	28850	28850	24700	1034094	27416166000	00	0.00	N	5	-3700
107	20240905	28850	31300	31700	27600	1197520	35607734550	00	0.00	N	5	-1650
108	20240904	30500	29950	33300	28450	2564347	78276143600	00	0.00	N	5	-1350
109	20240903	31850	36150	36450	31200	2715655	90384593800	00	0.00	N	5	-6400
110	20240902	38250	37300	40550	37000	5180734	200354495750	00	0.00	N	2	50
111	20240830	38200	34250	41450	33250	18265500	688188304200	00	0.00	N	2	5450
112	20240829	32750	26800	32750	25150	14174094	411705904000	00	0.00	N	1	7550
113	20240828	25200	27200	29650	24200	8721146	241550307700	00	0.00	N	5	-1400
114	20240827	26600	23700	29050	23400	18497516	490696695350	00	0.00	N	2	4250
115	20240826	22350	17850	22350	17100	17099140	335536770880	00	0.00	N	1	5150
116	20240823	17200	35100	45800	16740	43439872	1420250477120	00	0.00	N	2	1900