KissMeData/295310/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241209	19850	19350	20500	19230	662039	13230673050	00	0.00	N	5	-60
3	20241206	19910	19980	20350	18310	670971	13004152040	00	0.00	N	2	420
4	20241205	19490	20200	20500	18720	646300	12706640670	00	0.00	N	5	-280
5	20241204	19770	20850	21500	19530	834871	16862656130	00	0.00	N	5	-1980
6	20241203	21750	21400	22450	20550	914861	19639688700	00	0.00	N	2	600
7	20241202	21150	21000	22000	20350	741338	15762098250	00	0.00	N	2	650
8	20241129	20500	19400	21150	19290	1091536	22314351740	00	0.00	N	2	1160
9	20241128	19340	20300	21150	19180	871093	17185805010	00	0.00	N	5	-1410
10	20241127	20750	20400	21450	20000	634315	13098877600	00	0.00	N	2	300
11	20241126	20450	23150	23600	20450	1073305	23859271900	00	0.00	N	5	-2150
12	20241125	22600	21500	23050	21350	923799	20623042750	00	0.00	N	2	1600
13	20241122	21000	22150	22650	20650	581662	12538546100	00	0.00	N	5	-850
14	20241121	21850	23250	24200	20950	1005611	22378041500	00	0.00	N	5	-1400
15	20241120	23250	27550	27650	22800	1505038	37018581750	00	0.00	N	5	-5700
16	20241119	28950	27400	29400	25300	1028429	28555750800	00	0.00	N	2	1900
17	20241118	27050	26200	28100	26000	565661	15329621350	00	0.00	N	2	450
18	20241115	26600	25800	26600	24550	438277	11220435350	00	0.00	N	2	150
19	20241114	26450	26100	27600	24850	822743	21502885200	00	0.00	N	2	900
20	20241113	25550	27200	28400	23800	1297624	33118946950	00	0.00	N	5	-2650
21	20241112	28200	28450	30400	25800	1545320	43864731350	00	0.00	N	2	500
22	20241111	27700	27250	29550	26600	1428286	40192330450	00	0.00	N	2	1450
23	20241108	26250	24450	26900	24250	2407014	62612567900	00	0.00	N	2	700
24	20241107	25550	26250	26250	22100	8234203	206630441900	00	0.00	N	2	5350
25	20241106	20200	16800	20450	16450	2839291	53422650080	00	0.00	N	2	3440
26	20241105	16760	16610	17950	16530	932815	16223421340	00	0.00	N	2	150
27	20241104	16610	16310	16960	16230	469359	7785770170	00	0.00	N	2	390
28	20241101	16220	15970	17420	15450	1053520	17489109650	00	0.00	N	2	370
29	20241031	15850	14650	16010	14190	561423	8631541310	00	0.00	N	2	1210
30	20241030	14640	14500	15060	14500	242395	3580763390	00	0.00	N	2	90
31	20241029	14550	14790	15350	14400	303325	4495898380	00	0.00	N	5	-240
32	20241028	14790	16500	16710	14790	701606	10860882620	00	0.00	N	5	-1840
33	20241025	16630	15770	16930	15270	1265826	20637838060	00	0.00	N	2	1620
34	20241024	15010	14350	15150	13850	489931	7027378000	00	0.00	N	2	410
35	20241023	14600	14920	15430	14320	283709	4167577690	00	0.00	N	5	-440
36	20241022	15040	15890	15900	14500	470744	7091523220	00	0.00	N	5	-830
37	20241021	15870	15010	16170	14930	570189	8854349590	00	0.00	N	2	1000
38	20241018	14870	15890	16100	14830	528235	8095796290	00	0.00	N	5	-1130
39	20241017	16000	17130	17780	15620	764992	12447704550	00	0.00	N	5	-1130
40	20241016	17130	17720	18220	16690	896778	15724328560	00	0.00	N	5	-590
41	20241015	17720	17540	18280	17530	1298616	23225044040	00	0.00	N	5	-30
42	20241014	17750	17110	18470	16280	4695792	83216881820	00	0.00	N	2	1530
43	20241011	16220	17100	17300	16200	444033	7475692910	00	0.00	N	5	-590
44	20241010	16810	16400	17380	16150	757656	12826610870	00	0.00	N	2	540
45	20241008	16270	16400	16500	16000	326966	5303621580	00	0.00	N	5	-190
46	20241007	16460	15110	17620	14900	1600790	26667871410	00	0.00	N	2	1350
47	20241004	15110	14980	15500	14530	447133	6677890990	00	0.00	N	2	110
48	20241002	15000	16050	16600	14900	554552	8631286070	00	0.00	N	5	-500
49	20240930	15500	16490	16550	15500	765134	12240771890	00	0.00	N	5	-520
50	20240927	16020	14870	16310	14700	876824	13960992740	00	0.00	N	2	950
51	20240926	15070	14600	15250	14450	375057	5569277520	00	0.00	N	2	240
52	20240925	14830	15700	15950	14600	543782	8296621030	00	0.00	N	5	-1000
53	20240924	15830	16650	16760	15650	885959	14396592460	00	0.00	N	5	-660
54	20240923	16490	14280	16780	14100	1873733	29899427550	00	0.00	N	2	2430
55	20240920	14060	14440	14600	14060	532070	7640909480	00	0.00	N	2	100
56	20240919	13960	13880	14780	13600	335746	4759557770	00	0.00	N	2	80
57	20240913	13880	13410	14180	13000	285996	3900560930	00	0.00	N	2	680
58	20240912	13200	13310	13510	13070	89846	1190016180	00	0.00	N	5	-110
59	20240911	13310	13160	13700	12900	193877	2599410030	00	0.00	N	2	150
60	20240910	13160	12790	13640	12790	208653	2786941280	00	0.00	N	2	420
61	20240909	12740	12120	13330	11910	195113	2507393280	00	0.00	N	2	240
62	20240906	12500	13100	13130	12390	183200	2327459540	00	0.00	N	5	-700
63	20240905	13200	14060	14420	13170	338084	4579076470	00	0.00	N	5	-750
64	20240904	13950	13500	14320	13180	455315	6281892310	00	0.00	N	5	-340
65	20240903	14290	14700	14790	13840	328542	4693855100	00	0.00	N	2	10
66	20240902	14280	14360	14820	13850	470733	6762463920	00	0.00	N	5	-330
67	20240830	14610	13050	14800	12980	1005505	14426569310	00	0.00	N	2	1520
68	20240829	13090	13710	13790	12900	313341	4176846940	00	0.00	N	5	-620
69	20240828	13710	13240	14380	13230	697134	9727362150	00	0.00	N	2	470
70	20240827	13240	13120	13240	12740	265390	3440468750	00	0.00	N	3	0
71	20240826	13240	13410	14320	13110	687508	9409050960	00	0.00	N	5	-40
72	20240823	13280	12400	13620	12380	1600891	21055984450	00	0.00	N	2	580
73	20240822	12700	11310	12990	11040	2256154	27402684210	00	0.00	N	2	1790
74	20240821	10910	11340	11520	10870	291569	3230243050	00	0.00	N	5	-730
75	20240820	11640	10830	11660	10720	385223	4306636350	00	0.00	N	2	660
76	20240819	10980	11200	11470	10890	365781	4087618340	00	0.00	N	5	-770
77	20240816	11750	12640	12640	11750	580768	6967661200	00	0.00	N	5	-930
78	20240814	12680	13070	13210	12590	513079	6586021960	00	0.00	N	5	-590
79	20240813	13270	14000	14650	13270	1681736	23665671520	00	0.00	N	5	-710
80	20240812	13980	13300	14200	13110	929268	12807703920	00	0.00	N	2	520
81	20240809	13460	13190	13870	12920	948734	12751253760	00	0.00	N	5	-490
82	20240808	13950	15040	15060	13660	1813307	26090784260	00	0.00	N	5	-1550
83	20240807	15500	15080	15680	14730	3322645	50424651860	00	0.00	N	2	290
84	20240806	15210	13900	15770	13050	7085591	105883674730	00	0.00	N	2	1370
85	20240805	13840	11840	15890	11500	10430906	148860014060	00	0.00	N	2	1590
86	20240802	12250	11270	12330	10460	1230599	14315907910	00	0.00	N	2	890
87	20240801	11360	11290	11430	11140	105199	1187170580	00	0.00	N	2	260
88	20240731	11100	11400	11450	11100	128228	1449151300	00	0.00	N	5	-10
89	20240730	11110	11440	11440	10900	132022	1470956360	00	0.00	N	5	-210
90	20240729	11320	11630	11730	11290	119547	1362073580	00	0.00	N	5	-250
91	20240726	11570	10980	11940	10940	249792	2875618930	00	0.00	N	2	430
92	20240725	11140	10890	11450	10600	115130	1274292060	00	0.00	N	2	20
93	20240724	11120	11060	11570	11050	166543	1879106030	00	0.00	N	2	110
94	20240723	11010	11250	11780	10880	168859	1889381270	00	0.00	N	5	-110
95	20240722	11120	11780	11810	11100	203931	2316679820	00	0.00	N	5	-860
96	20240719	11980	11100	13180	11100	1904685	23721332780	00	0.00	N	2	680
97	20240718	11300	10800	11330	10460	235702	2537184460	00	0.00	N	2	90
98	20240717	11210	11800	11950	11210	228256	2618603430	00	0.00	N	5	-590
99	20240716	11800	12400	12400	11640	197776	2346622870	00	0.00	N	5	-400
100	20240715	12200	12880	12910	12200	206618	2567221320	00	0.00	N	5	-550
101	20240712	12750	13120	13200	12700	268915	3466695790	00	0.00	N	5	-240
102	20240711	12990	13220	13410	12890	401429	5277970050	00	0.00	N	2	10
103	20240710	12980	12910	13460	12650	498220	6489410450	00	0.00	N	5	-50
104	20240709	13030	12800	14440	12770	2315623	31733941080	00	0.00	N	2	390
105	20240708	12640	13240	13240	12610	694124	8921086370	00	0.00	N	5	-690
106	20240705	13330	13920	14200	13150	760178	10320171860	00	0.00	N	5	-810
107	20240704	14140	15000	15130	13910	782277	11187725950	00	0.00	N	5	-860
108	20240703	15000	16590	17500	14820	1591656	25237408710	00	0.00	N	5	-1090
109	20240702	16090	18850	18860	16050	2251351	38797304410	00	0.00	N	5	-2760
110	20240701	18850	19710	21600	18820	3339616	67515760070	00	0.00	N	5	-1350
111	20240628	20200	28650	31750	20000	19633844	533753156780	00	0.00	N	2	2200