KissMeData/163280/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250509	19610	19750	19920	19480	267076	5257783470	00	0.00	N	5	-210
3	20250508	19820	19080	20900	19070	1909449	38249864450	00	0.00	N	2	1310
4	20250507	18510	18160	18590	18070	330431	6067253880	00	0.00	N	2	640
5	20250502	17870	17560	18210	17330	271014	4849749775	00	0.00	N	3	0
6	20250430	17870	18800	19010	17820	399402	7348797760	00	0.00	N	5	-690
7	20250429	18560	19820	19900	18560	592094	11194439420	00	0.00	N	5	-1440
8	20250428	20000	20350	20600	19620	530867	10672234110	00	0.00	N	5	-300
9	20250425	20300	20250	21050	20150	582749	11958838075	00	0.00	N	2	50
10	20250424	20250	20900	22500	20250	2920849	62662463150	00	0.00	N	5	-50
11	20250423	20300	21400	21400	20000	1266518	25897022925	00	0.00	N	5	-1300
12	20250422	21600	22800	25050	21250	11765673	277725378100	00	0.00	N	2	750
13	20250421	20850	21150	22800	20450	2225234	48833819725	00	0.00	N	5	-300
14	20250418	21150	20800	21500	20400	640982	13529111450	00	0.00	N	5	-50
15	20250417	21200	21700	22100	21100	819723	17562101825	00	0.00	N	5	-350
16	20250416	21550	22150	23200	21050	2394650	52989140225	00	0.00	N	5	-1250
17	20250415	22800	22500	23500	21600	3419089	77194110325	00	0.00	N	5	-150
18	20250414	22950	22400	23300	22000	2579466	58499741175	00	0.00	N	2	400
19	20250411	22550	24100	24400	21900	7380682	170322982225	00	0.00	N	2	150
20	20250410	22400	17120	22400	16950	7172403	144065736420	00	0.00	N	1	5140
21	20250409	17260	17450	17900	16520	5116337	88492744290	00	0.00	N	2	810
22	20250408	16450	15850	16960	15850	1415900	23434174665	00	0.00	N	2	800
23	20250407	15650	15630	16500	14750	826272	12942868285	00	0.00	N	5	-920
24	20250404	16570	16950	17780	16030	1780047	30270501820	00	0.00	N	5	-680
25	20250403	17250	17170	17590	16640	2063277	35534270605	00	0.00	N	2	150
26	20250402	17100	16380	18920	16370	8937346	157725342340	00	0.00	N	2	920
27	20250401	16180	16140	16500	16020	970918	15773841490	00	0.00	N	2	50
28	20250331	16130	16320	17330	15770	2308248	38280399900	00	0.00	N	5	-560
29	20250328	16690	17560	17670	16230	2237326	37915495075	00	0.00	N	5	-1450
30	20250327	18140	15600	20100	15500	14667441	269932229175	00	0.00	N	2	2460
31	20250326	15680	16020	16280	15390	386014	6073463375	00	0.00	N	5	-210
32	20250325	15890	16490	17190	15260	2185962	35863023705	00	0.00	N	5	-660
33	20250324	16550	16500	16920	16200	851871	14094574180	00	0.00	N	2	500
34	20250321	16050	18280	18390	16050	2276132	39142607500	00	0.00	N	5	-1220
35	20250320	17270	17580	17950	17060	1267878	22437229880	00	0.00	N	5	-440
36	20250319	17710	18770	18840	17600	1513013	27269339990	00	0.00	N	5	-1290
37	20250318	19000	15140	19810	15080	12781629	234927779740	00	0.00	N	2	3760
38	20250317	15240	14940	15930	14740	803396	12340816930	00	0.00	N	2	240
39	20250314	15000	14890	15800	14770	815150	12438096250	00	0.00	N	2	460
40	20250313	14540	14810	16040	14500	1648969	25420669950	00	0.00	N	5	-410
41	20250312	14950	15650	16070	14950	673019	10345894870	00	0.00	N	5	-700
42	20250311	15650	15300	16430	15220	1133495	17984673535	00	0.00	N	5	-450
43	20250310	16100	17540	17550	15840	4379486	72923376615	00	0.00	N	2	290
44	20250307	15810	13490	15890	13340	5713470	85889913785	00	0.00	N	2	2150
45	20250306	13660	13100	14190	13100	412600	5686143335	00	0.00	N	2	440
46	20250305	13220	12500	13310	12480	55973	727780430	00	0.00	N	2	590
47	20250304	12630	12800	12900	12220	65202	823262610	00	0.00	N	5	-340
48	20250228	12970	12990	13290	12970	54849	714969560	00	0.00	N	5	-200
49	20250227	13170	13600	13630	13170	57821	767815230	00	0.00	N	5	-380
50	20250226	13550	13530	13570	13150	61791	825195240	00	0.00	N	2	150
51	20250225	13400	12870	13740	12620	143821	1921376860	00	0.00	N	2	400
52	20250224	13000	13160	13190	12960	67623	882606860	00	0.00	N	5	-300
53	20250221	13300	13360	13570	13200	100371	1339868390	00	0.00	N	5	-50
54	20250220	13350	14100	15500	13320	642430	9173498370	00	0.00	N	5	-640
55	20250219	13990	14280	14280	13900	149133	2092923280	00	0.00	N	5	-290
56	20250218	14280	14120	14600	13860	389676	5556840320	00	0.00	N	2	220
57	20250217	14060	13480	14250	13480	265255	3725533820	00	0.00	N	2	610
58	20250214	13450	13560	13990	13330	259174	3541894850	00	0.00	N	2	150
59	20250213	13300	13450	13450	12870	142523	1887685720	00	0.00	N	5	-60
60	20250212	13360	13530	13680	13200	117965	1581801510	00	0.00	N	5	-170
61	20250211	13530	13780	13790	13490	135120	1838291510	00	0.00	N	3	0
62	20250210	13530	13150	14200	13040	390629	5302921660	00	0.00	N	2	310
63	20250207	13220	13450	13950	13160	343616	4632596150	00	0.00	N	2	20
64	20250206	13200	12720	13440	12590	256852	3358722820	00	0.00	N	2	480
65	20250205	12720	12680	12790	12530	92583	1173681370	00	0.00	N	2	80
66	20250204	12640	12410	12710	12410	129734	1631460950	00	0.00	N	2	170
67	20250203	12470	12710	14410	12100	1610714	21902569660	00	0.00	N	2	30
68	20250131	12440	12630	12700	12280	61432	763330850	00	0.00	N	5	-180
69	20250124	12620	12360	12900	12020	206224	2566657580	00	0.00	N	2	320
70	20250123	12300	13010	13240	12250	155927	1962020430	00	0.00	N	5	-690
71	20250122	12990	13000	13310	12650	186243	2425189850	00	0.00	N	5	-10
72	20250121	13000	14020	14020	12900	278685	3683169200	00	0.00	N	5	-1020
73	20250120	14020	13700	14550	13670	436160	6168596010	00	0.00	N	2	490
74	20250117	13530	14480	14640	13280	335868	4642347000	00	0.00	N	5	-900
75	20250116	14430	14600	14950	14420	269768	3945808960	00	0.00	N	5	-20
76	20250115	14450	15170	15950	14450	1697088	25993820570	00	0.00	N	5	-180
77	20250114	14630	14710	14980	14450	295946	4347113280	00	0.00	N	5	-330
78	20250113	14960	14710	16140	14640	2521465	39179201690	00	0.00	N	2	10
79	20250110	14950	13960	15090	13530	866049	12611171210	00	0.00	N	2	830
80	20250109	14120	13770	14220	13220	239913	3307473640	00	0.00	N	2	190
81	20250108	13930	14350	14500	13610	374181	5255451830	00	0.00	N	5	-570
82	20250107	14500	14480	15890	14130	2215729	33242679970	00	0.00	N	2	320
83	20250106	14180	14290	14880	14010	1126857	16279168290	00	0.00	N	2	340
84	20250103	13840	13740	13900	13310	351711	4780000380	00	0.00	N	2	210
85	20250102	13630	12920	13680	12700	342270	4577222690	00	0.00	N	2	330
86	20241230	13300	12320	13750	12230	747308	9907201720	00	0.00	N	2	710
87	20241227	12590	13030	13380	12420	334413	4259318190	02	0.00	N	5	-610
88	20241226	13200	13810	14110	13100	356305	4809134430	00	0.00	N	5	-560
89	20241224	13760	14710	15790	13730	1368864	20324671020	00	0.00	N	5	-1140
90	20241223	14900	14180	15330	13850	1452724	21320541580	00	0.00	N	2	1120
91	20241220	13780	16140	17370	13630	5892446	94465802270	00	0.00	N	5	-1730
92	20241219	15510	14960	16160	14600	3556158	55786197760	00	0.00	N	3	0
93	20241218	15510	15820	16690	15120	5133021	81007222450	00	0.00	N	2	560
94	20241217	14950	11380	14950	11040	5286117	72495370180	00	0.00	N	1	3450
95	20241216	11500	10720	11940	10660	1155858	13177429460	00	0.00	N	2	970
96	20241213	10530	11200	11200	10450	457204	4895135350	00	0.00	N	5	-640
97	20241212	11170	10000	12270	9910	3043726	35164132970	00	0.00	N	2	1450
98	20241211	9720	9290	9860	9230	162474	1553172020	00	0.00	N	2	430
99	20241210	9290	8700	9410	8700	155445	1421131420	00	0.00	N	2	610
100	20241209	8680	9440	9860	8670	337865	3087339930	00	0.00	N	5	-1410
101	20241206	10090	11080	11190	9750	420268	4344490030	00	0.00	N	5	-670
102	20241205	10760	11350	11570	10580	530638	5889934810	00	0.00	N	2	160
103	20241204	10600	11380	11490	10500	428047	4661559910	00	0.00	N	5	-1060
104	20241203	11660	12480	12870	11660	834768	10360462760	00	0.00	N	5	-730
105	20241202	12390	12250	12410	11720	695442	8428963640	00	0.00	N	2	260
106	20241129	12130	13110	14210	11950	2325344	30382845870	00	0.00	N	5	-1090
107	20241128	13220	10600	13610	10450	5386738	67954867870	00	0.00	N	2	2680
108	20241127	10540	10380	11190	10180	534416	5746461320	00	0.00	N	2	160
109	20241126	10380	9960	10920	9840	679768	7062499640	00	0.00	N	2	530
110	20241125	9850	10200	10310	9850	306817	3074755090	00	0.00	N	5	-250
111	20241122	10100	10680	10970	10100	513402	5383601500	00	0.00	N	5	-470
112	20241121	10570	10800	12460	10540	3346115	39218101930	00	0.00	N	2	330
113	20241120	10240	10440	10860	10050	543656	5631215520	00	0.00	N	5	-260
114	20241119	10500	10590	11040	10460	415710	4427289550	00	0.00	N	2	10
115	20241118	10490	10440	11720	10200	1271697	13937224130	00	0.00	N	5	-170
116	20241115	10660	11730	12090	10400	853302	9443095270	00	0.00	N	5	-1150
117	20241114	11810	13400	13660	11570	1080548	13590110710	00	0.00	N	5	-1700
118	20241113	13510	14400	14920	13300	1175428	16533914140	00	0.00	N	5	-1260
119	20241112	14770	16610	16880	14620	1804734	28215868270	00	0.00	N	5	-1380
120	20241111	16150	17100	18060	15970	4889433	83645120310	00	0.00	N	5	-1440
121	20241108	17590	16450	19420	15200	15860575	269121668540	00	0.00	N	5	-5410