KissMeData/460940/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250312	14430	14000	14500	13720	106864	1529884150	00	0.00	N	2	500
3	20250311	13930	12810	14100	12700	148767	2023229585	00	0.00	N	2	380
4	20250310	13550	13490	14160	13350	94439	1288317655	00	0.00	N	5	-70
5	20250307	13620	13900	14390	13590	106413	1474123730	00	0.00	N	5	-580
6	20250306	14200	14820	14890	14160	123858	1777082515	00	0.00	N	5	-700
7	20250305	14900	14960	15660	14550	168119	2542426015	00	0.00	N	5	-60
8	20250304	14960	14110	15050	14000	118742	1742912150	00	0.00	N	2	310
9	20250228	14650	15540	15540	14630	241815	3621902950	00	0.00	N	5	-1370
10	20250227	16020	16600	16860	16010	181063	2972371540	00	0.00	N	5	-300
11	20250226	16320	15940	16430	15710	175857	2821602010	00	0.00	N	2	230
12	20250225	16090	16150	16800	15880	262899	4292720570	00	0.00	N	5	-350
13	20250224	16440	16300	16460	15540	264760	4241514800	00	0.00	N	5	-90
14	20250221	16530	16760	18790	16370	1719659	30244726780	00	0.00	N	5	-380
15	20250220	16910	18410	18830	16700	787801	13894116830	00	0.00	N	5	-1140
16	20250219	18050	19470	19950	18050	853414	16238744870	00	0.00	N	5	-1600
17	20250218	19650	15570	20200	15340	4693064	90829904430	00	0.00	N	2	4080
18	20250217	15570	14960	15900	14900	509286	7894953460	00	0.00	N	2	1050
19	20250214	14520	14430	15050	14170	277987	4055953060	00	0.00	N	2	450
20	20250213	14070	13500	14470	13470	177109	2482478770	00	0.00	N	2	320
21	20250212	13750	15280	15280	13600	412768	5781370370	00	0.00	N	5	-1500
22	20250211	15250	15710	15740	15100	304696	4669149710	00	0.00	N	5	-400
23	20250210	15650	15900	17450	15550	1027289	17026463280	00	0.00	N	2	100
24	20250207	15550	15330	15800	15130	310867	4799901880	00	0.00	N	2	220
25	20250206	15330	15870	16080	15050	464278	7156837790	00	0.00	N	5	-420
26	20250205	15750	14190	17090	14070	2312133	36660230950	00	0.00	N	2	1850
27	20250204	13900	14350	14900	13730	433165	6179538570	00	0.00	N	5	-280
28	20250203	14180	13350	14500	13200	603536	8463874140	00	0.00	N	2	900
29	20250131	13280	12700	13430	12670	179148	2334316090	00	0.00	N	2	360
30	20250124	12920	12800	13370	12720	131063	1715521250	00	0.00	N	2	110
31	20250123	12810	13360	13370	12810	135361	1756494590	00	0.00	N	5	-490
32	20250122	13300	14100	14100	13220	277253	3738772080	00	0.00	N	5	-540
33	20250121	13840	14120	14550	13790	452020	6384464190	00	0.00	N	5	-360
34	20250120	14200	13900	14990	13500	1381978	19806385020	00	0.00	N	2	340
35	20250117	13860	13560	14180	13250	683788	9349224060	00	0.00	N	2	610
36	20250116	13250	12080	14470	12080	2275089	31014707540	00	0.00	N	2	1470
37	20250115	11780	12500	12560	11750	136833	1649019370	00	0.00	N	5	-660
38	20250114	12440	12040	12550	11700	209386	2539873810	00	0.00	N	2	400
39	20250113	12040	11600	12670	11600	238560	2908806770	00	0.00	N	2	140
40	20250110	11900	12610	12730	11870	246829	3006884510	00	0.00	N	5	-880
41	20250109	12780	11850	12830	11010	548495	6579271970	00	0.00	N	2	630
42	20250108	12150	12270	12610	11980	219337	2674341240	00	0.00	N	5	-460
43	20250107	12610	12760	13000	12470	226987	2889117990	00	0.00	N	5	-160
44	20250106	12770	13080	13900	12520	763851	9988587150	00	0.00	N	2	580
45	20250103	12190	12100	12740	11730	738376	9041866170	00	0.00	N	2	320
46	20250102	11870	11500	12470	11400	1314124	15619270270	00	0.00	N	2	1170
47	20241230	10700	9490	10900	9490	765721	7940094770	00	0.00	N	2	1040
48	20241227	9660	9990	10170	9460	297692	2911919660	02	0.00	N	5	-440
49	20241226	10100	9300	11380	9250	1669719	17125848390	00	0.00	N	2	1280
50	20241224	8820	8470	8980	8360	84450	729410250	00	0.00	N	2	390
51	20241223	8430	8280	8480	8280	37400	313911610	00	0.00	N	2	130
52	20241220	8300	8630	8700	8250	52856	445323470	00	0.00	N	5	-320
53	20241219	8620	8830	8890	8540	68675	596609650	00	0.00	N	5	-450
54	20241218	9070	9070	9250	8830	97953	886475090	00	0.00	N	5	-20
55	20241217	9090	8480	9460	8410	287585	2592725620	00	0.00	N	2	640
56	20241216	8450	8600	8650	8450	31870	272064120	00	0.00	N	5	-100
57	20241213	8550	8220	8570	8220	47808	401384300	00	0.00	N	2	250
58	20241212	8300	8190	8370	8110	29996	248127050	00	0.00	N	2	200
59	20241211	8100	7770	8350	7740	59347	480232220	00	0.00	N	2	330
60	20241210	7770	7230	7860	7230	51700	397169930	00	0.00	N	2	530
61	20241209	7240	8040	8040	7210	62643	466810200	00	0.00	N	5	-890
62	20241206	8130	8600	8680	7850	63704	521193120	00	0.00	N	5	-470
63	20241205	8600	8840	8960	8430	69638	596141660	00	0.00	N	5	-310
64	20241204	8910	9200	9450	8690	88832	797809810	00	0.00	N	5	-740
65	20241203	9650	8840	9800	8840	120234	1135192830	00	0.00	N	2	810
66	20241202	8840	9250	9370	8840	51344	463363840	00	0.00	N	5	-300
67	20241129	9140	10040	10220	9090	129442	1243403150	00	0.00	N	5	-700
68	20241128	9840	9620	9920	9430	78375	757790030	00	0.00	N	2	270
69	20241127	9570	9100	9670	8790	82468	762534760	00	0.00	N	2	470
70	20241126	9100	9150	9190	8880	27634	249121650	00	0.00	N	5	-40
71	20241125	9140	8960	9190	8940	27848	252951800	00	0.00	N	2	230
72	20241122	8910	9280	9540	8820	48543	441768650	00	0.00	N	5	-220
73	20241121	9130	9450	9550	9130	37739	349242260	00	0.00	N	5	-320
74	20241120	9450	9600	9600	9260	40760	385187220	00	0.00	N	5	-120
75	20241119	9570	8860	9770	8860	114318	1076883110	00	0.00	N	2	630
76	20241118	8940	8850	9170	8750	34919	312464180	00	0.00	N	2	10
77	20241115	8930	8570	9030	8510	47609	417213330	00	0.00	N	2	200
78	20241114	8730	9540	9700	8650	99839	900735330	00	0.00	N	5	-810
79	20241113	9540	9250	9900	9150	114649	1091373410	00	0.00	N	2	60
80	20241112	9480	9970	10090	9350	96345	930092480	00	0.00	N	5	-490
81	20241111	9970	10690	10690	9950	54729	555638220	00	0.00	N	5	-440
82	20241108	10410	10580	10860	10380	42081	444132810	00	0.00	N	5	-180
83	20241107	10590	10370	10860	10150	69774	742129060	00	0.00	N	2	220
84	20241106	10370	10850	10920	10290	56713	596789680	00	0.00	N	5	-270
85	20241105	10640	10650	10850	10640	35033	376478650	00	0.00	N	5	-150
86	20241104	10790	10520	10950	10420	64171	690152360	00	0.00	N	2	420
87	20241101	10370	10840	10980	10370	73226	774959430	00	0.00	N	5	-710
88	20241031	11080	11290	11380	10810	54745	611651860	00	0.00	N	5	-210
89	20241030	11290	11580	11680	10530	212116	2320473510	00	0.00	N	5	-210
90	20241029	11500	12390	12500	11460	101233	1190679530	00	0.00	N	5	-870
91	20241028	12370	12220	12490	12220	32175	397700400	00	0.00	N	5	-100
92	20241025	12470	12540	12920	12350	31698	398048150	00	0.00	N	5	-50
93	20241024	12520	12700	12850	12290	52282	655129960	00	0.00	N	5	-260
94	20241023	12780	12520	13070	12450	62334	798138540	00	0.00	N	2	480
95	20241022	12300	13010	13030	12210	67090	840144630	00	0.00	N	5	-790
96	20241021	13090	12710	13190	12600	74863	974562750	00	0.00	N	2	500
97	20241018	12590	12780	12860	12430	57968	731166590	00	0.00	N	5	-70
98	20241017	12660	12500	12680	12410	40360	506344280	00	0.00	N	2	200
99	20241016	12460	12690	12920	12410	76890	969148490	00	0.00	N	5	-350
100	20241015	12810	13340	13400	12810	62051	807073630	00	0.00	N	5	-390
101	20241014	13200	13510	13700	13120	70810	938481940	00	0.00	N	5	-390
102	20241011	13590	14100	14300	13540	76322	1053976500	00	0.00	N	5	-550
103	20241010	14140	14000	14330	13810	71955	1013743350	00	0.00	N	2	350
104	20241008	13790	13850	13940	13710	40617	560342380	00	0.00	N	5	-110
105	20241007	13900	13910	14190	13750	69936	977529160	00	0.00	N	2	170
106	20241004	13730	14030	14050	13510	82493	1135319080	00	0.00	N	5	-260
107	20241002	13990	13990	14250	13530	99761	1385745790	00	0.00	N	5	-30
108	20240930	14020	14590	14650	13920	123944	1749076220	00	0.00	N	5	-450
109	20240927	14470	15170	15170	14000	168723	2463943840	00	0.00	N	5	-780
110	20240926	15250	15150	15320	15030	138609	2101045970	00	0.00	N	2	320
111	20240925	14930	15500	15500	14800	251858	3824521780	00	0.00	N	5	-680
112	20240924	15610	14960	15610	14900	219263	3350528840	00	0.00	N	2	550
113	20240923	15060	15400	15680	14880	264803	4061507790	00	0.00	N	5	-600
114	20240920	15660	15060	15800	14920	784112	12166618860	00	0.00	N	2	800
115	20240919	14860	15000	15200	14700	306520	4581597440	00	0.00	N	5	-140
116	20240913	15000	14600	15150	13900	592322	8610221310	00	0.00	N	2	470
117	20240912	14530	13830	15570	13830	1176423	17441325340	00	0.00	N	2	810
118	20240911	13720	14590	15050	13420	495136	7025360700	00	0.00	N	5	-690
119	20240910	14410	15250	15900	14390	1035159	15818075060	00	0.00	N	5	-770
120	20240909	15180	14500	15530	14200	814453	12355696250	00	0.00	N	2	400
121	20240906	14780	15100	17120	14330	3339723	52597182890	00	0.00	N	5	-260
122	20240905	15040	15950	17900	14750	3684658	61410145810	00	0.00	N	5	-810
123	20240904	15850	16780	17730	15700	2032810	34136789150	00	0.00	N	5	-1640
124	20240903	17490	18960	19380	17090	8668516	157307394580	00	0.00	N	2	590
125	20240902	16900	13680	16900	13360	5256016	80282572240	00	0.00	N	1	3900
126	20240830	13000	12580	13160	12480	145485	1877661240	00	0.00	N	2	550
127	20240829	12450	13340	13390	12450	202802	2589659660	00	0.00	N	5	-990
128	20240828	13440	13730	13920	13370	191068	2604482060	00	0.00	N	5	-250
129	20240827	13690	13400	15070	13330	815444	11534668190	00	0.00	N	2	330
130	20240826	13360	13610	13650	13360	87229	1173537720	00	0.00	N	5	-90
131	20240823	13450	13730	14160	13430	419864	5783303550	00	0.00	N	5	-10
132	20240822	13460	13650	13700	13340	196765	2647926420	00	0.00	N	5	-170
133	20240821	13630	13760	14140	13490	172179	2343186480	00	0.00	N	5	-300
134	20240820	13930	13600	14140	13380	334512	4606765050	00	0.00	N	2	550
135	20240819	13380	14000	14120	13340	294852	3996401780	00	0.00	N	5	-790
136	20240816	14170	14300	14920	13940	532072	7630696990	00	0.00	N	2	140
137	20240814	14030	13820	15910	13520	2564922	38576678920	00	0.00	N	2	510
138	20240813	13520	14530	14590	13390	378828	5250772030	00	0.00	N	5	-970
139	20240812	14490	15120	15290	14430	426069	6316548030	00	0.00	N	5	-640
140	20240809	15130	15800	16010	14830	866029	13396230480	00	0.00	N	5	-250
141	20240808	15380	15650	16570	15250	1002307	15868111440	00	0.00	N	2	60
142	20240807	15320	15660	16830	15260	833892	13227437570	00	0.00	N	5	-660
143	20240806	15980	15410	18240	14810	3794943	63979979830	00	0.00	N	2	750
144	20240805	15230	19200	19440	13850	1230177	20876726420	00	0.00	N	5	-3910
145	20240802	19140	20850	21450	19140	1397114	27876723290	00	0.00	N	5	-2910
146	20240801	22050	24000	24100	20650	2885700	63668036250	00	0.00	N	5	-3000
147	20240731	25050	30000	32750	25000	12107158	361841170800	00	0.00	N	2	3050