KissMeData/455900/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241115	22850	21700	23150	21600	205286	4650753600	00	0.00	N	2	850
3	20241114	22000	22850	23250	22000	217561	4904770950	00	0.00	N	5	-550
4	20241113	22550	24100	25900	22500	860963	21142304800	00	0.00	N	5	-2050
5	20241112	24600	23200	26900	23200	1100628	28057621600	00	0.00	N	2	1200
6	20241111	23400	24300	24900	23400	187637	4531208250	00	0.00	N	5	-700
7	20241108	24100	24050	24500	23800	136441	3300314100	00	0.00	N	2	150
8	20241107	23950	23100	26900	22900	927211	23236166800	00	0.00	N	2	1250
9	20241106	22700	23800	23850	22400	92976	2133064950	00	0.00	N	5	-800
10	20241105	23500	23000	23650	22300	64404	1497279400	00	0.00	N	2	450
11	20241104	23050	22300	23300	22300	60802	1398418400	00	0.00	N	2	550
12	20241101	22500	23250	23550	22450	101842	2329881850	00	0.00	N	5	-1050
13	20241031	23550	23350	23950	22900	86491	2018678300	00	0.00	N	3	0
14	20241030	23550	24050	24200	23500	90213	2143582700	00	0.00	N	5	-550
15	20241029	24100	24400	24800	23700	141576	3419287500	00	0.00	N	5	-500
16	20241028	24600	24900	25550	24550	218335	5462350950	00	0.00	N	5	-400
17	20241025	25000	24600	25300	24350	251122	6231954350	00	0.00	N	2	600
18	20241024	24400	23050	27800	23000	1398406	36051036600	00	0.00	N	2	950
19	20241023	23450	23400	24100	22900	77942	1817080200	00	0.00	N	2	50
20	20241022	23400	24350	24350	23200	120446	2826112500	00	0.00	N	5	-1000
21	20241021	24400	24100	25400	24000	114184	2821148300	00	0.00	N	2	50
22	20241018	24350	25050	25150	24300	95467	2345493100	00	0.00	N	5	-600
23	20241017	24950	25200	25500	24850	106630	2676039400	00	0.00	N	5	-350
24	20241016	25300	26100	26150	25250	147663	3770460100	00	0.00	N	5	-1100
25	20241015	26400	27450	28050	26100	246039	6663495850	00	0.00	N	5	-500
26	20241014	26900	26600	27300	26300	186461	4995271600	00	0.00	N	2	850
27	20241011	26050	26300	27150	26050	230426	6116149600	00	0.00	N	5	-200
28	20241010	26250	28100	28150	25900	302308	8057069800	00	0.00	N	5	-1450
29	20241008	27700	28200	28350	27650	137261	3843021750	00	0.00	N	5	-750
30	20241007	28450	28000	28600	27600	159349	4500806700	00	0.00	N	2	950
31	20241004	27500	27900	28450	27250	158766	4422119250	00	0.00	N	5	-250
32	20241002	27750	27700	28500	27300	157834	4408806800	00	0.00	N	5	-400
33	20240930	28150	28000	29300	27750	420218	12083685500	00	0.00	N	5	-50
34	20240927	28200	28650	28700	27350	284225	7936766250	00	0.00	N	5	-500
35	20240926	28700	28150	29250	28050	394423	11244664050	00	0.00	N	2	200
36	20240925	28500	29000	29800	28050	387584	11232786950	00	0.00	N	5	-750
37	20240924	29250	29650	30400	29150	401830	11911773000	00	0.00	N	5	-600
38	20240923	29850	28400	30450	27600	1663569	49211512200	00	0.00	N	2	1100
39	20240920	28750	28100	28800	27500	657090	18524706150	00	0.00	N	2	550
40	20240919	28200	27650	28300	27200	589879	16402786650	00	0.00	N	2	600
41	20240913	27600	28500	28800	26950	1111199	30829333900	00	0.00	N	5	-1450
42	20240912	29050	22650	29100	22650	3625373	101732884250	00	0.00	N	2	6650
43	20240911	22400	21950	23000	21950	57414	1293499800	00	0.00	N	2	650
44	20240910	21750	22300	22500	21650	49024	1078224200	00	0.00	N	5	-350
45	20240909	22100	21700	22500	21350	75381	1644675900	00	0.00	N	5	-300
46	20240906	22400	23850	24050	22400	126691	2891286450	00	0.00	N	5	-1550
47	20240905	23950	24900	25900	23700	94662	2331523000	00	0.00	N	5	-700
48	20240904	24650	24900	25600	24400	121110	3019129450	00	0.00	N	5	-1600
49	20240903	26250	27150	27200	26150	124322	3314062950	00	0.00	N	5	-1000
50	20240902	27250	25450	27800	24850	325701	8703500800	00	0.00	N	2	2050
51	20240830	25200	25000	25400	24550	51663	1287176100	00	0.00	N	3	0
52	20240829	25200	24350	25350	24100	72542	1797592800	00	0.00	N	2	250
53	20240828	24950	25850	25850	24850	82533	2075954350	00	0.00	N	5	-950
54	20240827	25900	26300	26450	25400	75038	1943353250	00	0.00	N	5	-550
55	20240826	26450	26050	27200	25650	225127	5970558650	00	0.00	N	2	550
56	20240823	25900	25400	25950	24900	62951	1607611450	00	0.00	N	2	50
57	20240822	25850	26700	27350	25850	185135	4903656800	00	0.00	N	5	-1000
58	20240821	26850	25600	27150	25150	249683	6565232300	00	0.00	N	2	1250
59	20240820	25600	24400	26500	24400	195509	5030723000	00	0.00	N	2	1250
60	20240819	24350	24700	25100	24300	60224	1478689650	00	0.00	N	5	-550
61	20240816	24900	25050	25150	24600	98064	2442368500	00	0.00	N	2	300
62	20240814	24600	24500	25850	24000	145355	3607022250	00	0.00	N	2	550
63	20240813	24050	24950	26350	24000	185567	4629009800	00	0.00	N	5	-700
64	20240812	24750	24450	24900	24200	91185	2240257200	00	0.00	N	2	550
65	20240809	24200	23950	24600	23850	75711	1827713500	00	0.00	N	2	450
66	20240808	23750	23500	24450	23350	69808	1664664800	00	0.00	N	5	-350
67	20240807	24100	23000	24600	23000	134730	3229992850	00	0.00	N	2	1100
68	20240806	23000	21150	23450	21150	150514	3406402700	00	0.00	N	2	1200
69	20240805	21800	24900	25550	20500	248694	5728914050	00	0.00	N	5	-4100
70	20240802	25900	27400	27450	25850	170967	4517351700	00	0.00	N	5	-2100
71	20240801	28000	27500	28500	27500	96989	2725841050	00	0.00	N	2	300
72	20240731	27700	27550	27900	27000	88112	2407586350	00	0.00	N	5	-250
73	20240730	27950	28100	28250	27350	70416	1955634200	00	0.00	N	5	-250
74	20240729	28200	27100	28400	27100	80092	2228185700	00	0.00	N	2	850
75	20240726	27350	27600	27800	27000	91447	2494513550	00	0.00	N	5	-250
76	20240725	27600	28200	28500	27000	167771	4610719950	00	0.00	N	5	-1200
77	20240724	28800	29250	29500	28800	100561	2922062150	00	0.00	N	5	-700
78	20240723	29500	29750	30450	29250	129031	3845350300	00	0.00	N	2	150
79	20240722	29350	30150	30450	29100	99377	2925100150	00	0.00	N	5	-800
80	20240719	30150	29750	30300	29500	86899	2608673450	00	0.00	N	2	400
81	20240718	29750	30300	30450	29550	156884	4674094900	00	0.00	N	5	-950
82	20240717	30700	30750	31100	30500	106601	3275987700	00	0.00	N	3	0
83	20240716	30700	31850	32550	30700	249615	7783216100	00	0.00	N	5	-1250
84	20240715	31950	32700	32800	31500	187009	5959333000	00	0.00	N	5	-650
85	20240712	32600	34050	37350	32600	1794076	63115059600	00	0.00	N	2	250
86	20240711	32350	32550	33700	32000	228689	7511143400	00	0.00	N	5	-200
87	20240710	32550	32000	33150	31050	184018	5871927150	00	0.00	N	2	450
88	20240709	32100	31700	32450	31300	124347	3972712250	00	0.00	N	2	600
89	20240708	31500	30750	31550	30650	106364	3319804100	00	0.00	N	2	750
90	20240705	30750	31450	32950	30700	358768	11382348350	00	0.00	N	5	-100
91	20240704	30850	31100	31250	30550	109152	3372277850	00	0.00	N	5	-100
92	20240703	30950	32000	32300	30300	231817	7163309000	00	0.00	N	5	-900
93	20240702	31850	33700	34450	31600	268564	8704469350	00	0.00	N	5	-1850
94	20240701	33700	34150	34800	33550	197528	6711596250	00	0.00	N	5	-200
95	20240628	33900	34050	34400	33900	235569	7750294200	00	0.00	N	3	0
96	20240627	33900	34150	35550	33650	260868	8995437950	00	0.00	N	3	0
97	20240626	33900	33550	34350	33400	223017	7560895600	00	0.00	N	5	-750
98	20240625	34650	35300	35550	34500	113209	3939895100	00	0.00	N	5	-600
99	20240624	35250	35800	36600	35100	168617	6023509400	00	0.00	N	5	-550
100	20240621	35800	35700	36550	35300	148776	5325411750	00	0.00	N	5	-300
101	20240620	36100	36750	37050	35800	181872	6594072350	00	0.00	N	5	-650
102	20240619	36750	38400	38450	36350	330696	12251453950	00	0.00	N	5	-1600
103	20240618	38350	38100	38600	37250	258267	9817556200	00	0.00	N	2	650
104	20240617	37700	39400	39550	37650	361836	13926155500	00	0.00	N	5	-1350
105	20240614	39050	38550	39500	38000	487514	18893631650	00	0.00	N	2	600
106	20240613	38450	38150	39200	37500	430624	16503612100	00	0.00	N	2	500
107	20240612	37950	36950	39850	36100	1055013	40815955850	00	0.00	N	2	1150
108	20240611	36800	36300	37650	35700	291116	10733421700	00	0.00	N	2	500
109	20240610	36300	38000	38700	36250	298454	11071126250	00	0.00	N	5	-1250
110	20240607	37550	37000	38200	37000	256505	9658515150	00	0.00	N	2	750
111	20240605	36800	37300	37350	36050	212736	7809854200	00	0.00	N	3	0
112	20240604	36800	38100	39200	36500	378661	14360751450	00	0.00	N	5	-1400
113	20240603	38200	39050	39600	37700	406446	15636586050	00	0.00	N	5	-750
114	20240531	38950	35600	39500	35600	1312681	50390026100	00	0.00	N	2	3600
115	20240530	35350	36500	36850	35100	321665	11486972850	00	0.00	N	5	-1750
116	20240529	37100	38500	38500	37050	404805	15219448050	00	0.00	N	5	-1500
117	20240528	38600	39400	40950	38300	1130844	44786478450	00	0.00	N	5	-400
118	20240527	39000	38100	39150	37200	570558	21869661400	00	0.00	N	2	750
119	20240524	38250	39000	39850	37650	650682	25014078350	00	0.00	N	5	-1550
120	20240523	39800	36850	39900	35700	1796212	68769434200	00	0.00	N	2	2200
121	20240522	37600	33500	40250	33400	4561406	172796977800	00	0.00	N	2	4450
122	20240521	33150	33950	34000	33000	237541	7884733550	00	0.00	N	5	-750
123	20240520	33900	34550	35400	33250	461025	15737928450	00	0.00	N	5	-750
124	20240517	34650	35800	35800	34500	283501	9875524950	00	0.00	N	5	-1150
125	20240516	35800	36500	36600	35600	234316	8438558200	00	0.00	N	5	-150
126	20240514	35950	35200	36500	34650	397911	14160480700	00	0.00	N	2	750
127	20240513	35200	35850	36700	35000	424214	15135014050	00	0.00	N	5	-500
128	20240510	35700	36950	39400	35650	1513607	56841848750	00	0.00	N	2	200
129	20240509	35500	36950	37000	35500	497061	17854150900	00	0.00	N	5	-1600
130	20240508	37100	38200	38200	35900	589579	21764112150	00	0.00	N	5	-800
131	20240507	37900	39650	39700	37350	600598	23014798700	00	0.00	N	5	-1400
132	20240503	39300	39800	39950	39150	378016	14911751100	00	0.00	N	2	100
133	20240502	39200	39050	39850	38900	337751	13264360800	00	0.00	N	3	0
134	20240430	39200	39700	40900	39000	798634	31808454250	00	0.00	N	5	-100
135	20240429	39300	39450	39600	38600	654195	25535037650	00	0.00	N	3	0
136	20240426	39300	43800	44300	38900	3244767	131284464150	00	0.00	N	5	-7200
137	20240425	46500	47700	48550	46400	229623	10803198250	00	0.00	N	5	-1800
138	20240424	48300	48900	49200	48300	183590	8903379500	00	0.00	N	5	-200
139	20240423	48500	49200	50200	48500	170685	8386483150	00	0.00	N	5	-250
140	20240422	48750	48700	50300	48700	191431	9427114950	00	0.00	N	5	-50
141	20240419	48800	50600	50900	47500	317077	15617805150	00	0.00	N	5	-2700
142	20240418	51500	50600	53100	50100	583521	29970944700	00	0.00	N	2	2000
143	20240417	49500	46350	53500	46350	2010961	102975728600	00	0.00	N	2	3300
144	20240416	46200	48650	49350	45450	433136	20356437250	00	0.00	N	5	-3750
145	20240415	49950	51200	51500	49850	311754	15713453450	00	0.00	N	5	-2950
146	20240412	52900	51100	54200	49950	823329	43262134800	00	0.00	N	2	2300
147	20240411	50600	50800	52400	49250	454394	23086434100	00	0.00	N	5	-600
148	20240409	51200	53300	54600	50700	568187	29629349900	00	0.00	N	5	-2400
149	20240408	53600	57500	59300	53500	728119	40753864300	00	0.00	N	5	-2900
150	20240405	56500	57100	59200	56500	698739	39999055700	00	0.00	N	5	-2900
151	20240404	59400	62500	63300	59300	1258767	77152126200	00	0.00	N	2	300
152	20240403	59100	58600	65200	56500	3186838	194897647400	00	0.00	N	5	-1400
153	20240402	60500	65600	66000	60400	1815163	113088437800	00	0.00	N	5	-6200
154	20240401	66700	69000	69500	64100	2905786	194548920200	00	0.00	N	5	-2000
155	20240329	68700	60200	74400	59800	14207848	995573499700	00	0.00	N	2	7300
156	20240328	61400	64000	66500	57600	4783790	292597717700	00	0.00	N	5	-5400
157	20240327	66800	71100	76400	65700	13615567	980270773300	00	0.00	N	2	1800
158	20240326	65000	50500	77700	44100	34678752	1956417590850	00	0.00	N	2	45000