KissMeData/376270/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250516	21750	22000	22100	21425	15116	328149400	00	0.00	N	5	-250
3	20250515	22000	22000	22200	21600	25018	548986925	00	0.00	N	2	350
4	20250514	21650	21400	22450	21300	42978	944816000	00	0.00	N	2	250
5	20250513	21400	22100	22150	20900	37186	800079325	00	0.00	N	5	-700
6	20250512	22100	22050	22350	21600	27488	603576725	00	0.00	N	2	50
7	20250509	22050	21600	22200	21400	24284	528836950	00	0.00	N	2	450
8	20250508	21600	21150	21600	21000	21202	451592250	00	0.00	N	2	450
9	20250507	21150	21250	21400	20550	20982	438484150	00	0.00	N	3	0
10	20250502	21150	20350	21450	20100	42697	881452250	00	0.00	N	2	1150
11	20250430	20000	20850	20950	19980	38721	786156160	00	0.00	N	5	-750
12	20250429	20750	20900	21300	20700	22047	461884575	00	0.00	N	2	50
13	20250428	20700	21200	21800	20500	33085	685805550	00	0.00	N	5	-500
14	20250425	21200	21600	21750	20850	42105	889477425	00	0.00	N	5	-400
15	20250424	21600	21800	22200	21450	24354	527771575	00	0.00	N	2	200
16	20250423	21400	22800	22800	21300	52649	1151201725	00	0.00	N	5	-1000
17	20250422	22400	22850	22850	22100	14518	325352100	00	0.00	N	5	-150
18	20250421	22550	22850	23100	22350	29922	683894550	00	0.00	N	5	-100
19	20250418	22650	23000	23200	22350	30703	695169500	00	0.00	N	5	-350
20	20250417	23000	23250	23250	22750	15054	345890575	00	0.00	N	2	150
21	20250416	22850	22950	23300	22600	22607	518423675	00	0.00	N	5	-100
22	20250415	22950	22900	23100	22500	29350	669033900	00	0.00	N	2	150
23	20250414	22800	23100	23500	22500	44787	1028997950	00	0.00	N	5	-250
24	20250411	23050	22950	23150	22750	16925	388351800	00	0.00	N	5	-100
25	20250410	23150	22800	23300	22200	37456	855393825	00	0.00	N	2	1350
26	20250409	21800	22600	22850	21600	35944	787850450	00	0.00	N	5	-850
27	20250408	22650	22550	23050	22350	29567	672181525	00	0.00	N	2	750
28	20250407	21900	22900	22900	21250	56833	1252371925	00	0.00	N	5	-1450
29	20250404	23350	23000	23550	22800	39874	922341125	00	0.00	N	2	350
30	20250403	23000	22850	23150	22100	23067	525788450	00	0.00	N	5	-50
31	20250402	23050	23200	23600	22900	31443	728146250	00	0.00	N	5	-50
32	20250401	23100	23950	23950	22650	26549	611727875	00	0.00	N	2	50
33	20250331	23050	23750	23800	22300	64408	1482447950	00	0.00	N	2	400
34	20250328	22650	23250	23250	22100	36881	837247250	00	0.00	N	5	-350
35	20250327	23000	23850	24300	22700	64300	1505890025	00	0.00	N	5	-800
36	20250326	23800	24900	25300	23800	71648	1751094450	00	0.00	N	5	-800
37	20250325	24600	23600	26000	23600	147717	3678448850	00	0.00	N	2	1250
38	20250324	23350	22650	23850	22300	57283	1330539650	00	0.00	N	2	750
39	20250321	22600	23000	23300	22600	33340	764184000	00	0.00	N	5	-300
40	20250320	22900	22650	23100	22150	31089	709177525	00	0.00	N	2	300
41	20250319	22600	23000	23350	22000	71263	1619674575	00	0.00	N	5	-100
42	20250318	22700	22450	23450	22000	80033	1831696100	00	0.00	N	2	250
43	20250317	22450	21850	22750	20800	100456	2207240675	00	0.00	N	2	800
44	20250314	21650	21250	22050	20800	110846	2377947075	00	0.00	N	2	650
45	20250313	21000	21000	21450	20550	73721	1544709975	00	0.00	N	2	200
46	20250312	20800	18710	21700	18710	193154	3941775060	00	0.00	N	2	2090
47	20250311	18710	18700	18940	18240	22297	417028280	00	0.00	N	5	-100
48	20250310	18810	18730	18910	18550	13721	257971700	00	0.00	N	2	80
49	20250307	18730	19030	19270	18500	22196	415308460	00	0.00	N	5	-300
50	20250306	19030	18990	19460	18610	34522	659706665	00	0.00	N	2	40
51	20250305	18990	18650	19500	18320	55622	1059078140	00	0.00	N	2	360
52	20250304	18630	17770	19000	17420	69443	1290397050	00	0.00	N	2	860
53	20250228	17770	18010	18010	17700	16420	292422320	00	0.00	N	5	-240
54	20250227	18010	18250	18250	17810	13934	251735940	00	0.00	N	2	100
55	20250226	17910	18300	18300	17800	10627	191150930	00	0.00	N	5	-170
56	20250225	18080	17970	18350	17590	30071	543411550	00	0.00	N	2	280
57	20250224	17800	17980	17980	17360	20481	361143220	00	0.00	N	2	220
58	20250221	17580	17230	17900	17220	18035	317396980	00	0.00	N	2	180
59	20250220	17400	17800	17800	17000	16607	286522520	00	0.00	N	5	-300
60	20250219	17700	17760	17800	17590	9633	170274390	00	0.00	N	2	10
61	20250218	17690	17280	17790	17150	20726	360822090	00	0.00	N	2	420
62	20250217	17270	18190	18190	17100	16389	286735540	00	0.00	N	5	-440
63	20250214	17710	17900	17980	17200	20936	370083940	00	0.00	N	2	210
64	20250213	17500	17400	18210	17400	26155	466446260	00	0.00	N	2	110
65	20250212	17390	16690	17840	16500	37452	642620000	00	0.00	N	2	700
66	20250211	16690	16650	16850	16560	17699	296160590	00	0.00	N	2	40
67	20250210	16650	17220	17280	16590	25327	423493600	00	0.00	N	5	-550
68	20250207	17200	17500	17520	16770	18854	320800160	00	0.00	N	3	0
69	20250206	17200	17560	17790	17050	23386	403613690	00	0.00	N	5	-360
70	20250205	17560	18160	18170	17460	32838	579899950	00	0.00	N	5	-610
71	20250204	18170	18250	18600	17950	26001	472650240	00	0.00	N	5	-50
72	20250203	18220	18480	18480	17610	29956	537197730	00	0.00	N	5	-260
73	20250131	18480	18300	18660	18200	23260	427622650	00	0.00	N	2	180
74	20250124	18300	18670	18670	18200	20687	379370410	00	0.00	N	2	20
75	20250123	18280	19000	19000	18270	28186	520343240	00	0.00	N	5	-500
76	20250122	18780	18990	18990	18300	31133	581805420	00	0.00	N	2	510
77	20250121	18270	18540	18860	18100	37731	691996650	00	0.00	N	5	-270
78	20250120	18540	18680	18910	18350	31492	584417010	00	0.00	N	5	-140
79	20250117	18680	18350	19080	18100	36861	682370390	00	0.00	N	2	240
80	20250116	18440	18800	19200	18420	40609	755865430	00	0.00	N	5	-260
81	20250115	18700	19050	19300	18600	40887	770106070	00	0.00	N	5	-330
82	20250114	19030	19100	20000	18950	50796	981084080	00	0.00	N	5	-70
83	20250113	19100	18250	19920	18080	161287	3119639860	00	0.00	N	2	800
84	20250110	18300	18200	18580	17740	52057	937130040	00	0.00	N	2	100
85	20250109	18200	19520	19520	17630	107475	1963880550	00	0.00	N	5	-970
86	20250108	19170	18830	19500	18750	58355	1117273190	00	0.00	N	2	340
87	20250107	18830	19000	19470	18610	72581	1381765000	00	0.00	N	5	-30
88	20250106	18860	18100	19570	18100	160925	3042554030	00	0.00	N	2	820
89	20250103	18040	17490	18500	16940	114273	2019914830	00	0.00	N	2	890
90	20250102	17150	16600	17290	16500	57045	967176970	00	0.00	N	2	650
91	20241230	16500	16270	16540	16040	28209	462649490	00	0.00	N	2	230
92	20241227	16270	16920	16920	16000	26981	440149100	02	0.00	N	5	-380
93	20241226	16650	16950	16990	16450	32179	539100680	00	0.00	N	5	-180
94	20241224	16830	16650	17210	16300	54139	901819430	00	0.00	N	2	20
95	20241223	16810	17060	17890	16650	84368	1462458530	00	0.00	N	5	-190
96	20241220	17000	17450	18200	16850	138299	2412394040	00	0.00	N	5	-420
97	20241219	17420	16600	20350	15800	1159929	21494567690	00	0.00	N	2	180
98	20241218	17240	15590	19300	15080	1001940	17578420170	00	0.00	N	2	1770
99	20241217	15470	14340	15830	14220	211609	3246194280	00	0.00	N	2	1030
100	20241216	14440	14650	14650	14200	42436	609322370	00	0.00	N	5	-60
101	20241213	14500	14980	15070	14350	74480	1084647480	00	0.00	N	5	-480
102	20241212	14980	13760	15120	13680	283050	4168130730	00	0.00	N	2	1310
103	20241211	13670	13870	13880	13400	75925	1033008390	00	0.00	N	2	90
104	20241210	13580	11600	14200	11600	390185	5300891830	00	0.00	N	2	1800
105	20241209	11780	12440	12550	11780	70531	845247550	00	0.00	N	5	-660
106	20241206	12440	12560	12680	12080	76396	947741340	00	0.00	N	2	100
107	20241205	12340	12900	12990	12290	56621	705931100	00	0.00	N	5	-580
108	20241204	12920	13020	13090	12420	41391	533210480	00	0.00	N	5	-200
109	20241203	13120	13000	13130	12730	31471	407041470	00	0.00	N	2	130
110	20241202	12990	13340	13590	12990	39618	523973370	00	0.00	N	5	-340
111	20241129	13330	13700	13700	13270	42375	568949270	00	0.00	N	5	-320
112	20241128	13650	13670	14740	13240	281246	3929628430	00	0.00	N	2	80
113	20241127	13570	13250	14570	13200	375565	5243691470	00	0.00	N	2	530
114	20241126	13040	12040	14150	11870	457255	6064826880	00	0.00	N	2	1080
115	20241125	11960	11840	12110	11520	53331	635792080	00	0.00	N	3	0
116	20241122	11960	11610	14300	11600	532938	6914305090	00	0.00	N	2	160
117	20241121	11800	12110	12110	11700	37252	440432660	00	0.00	N	2	90
118	20241120	11710	12110	12110	11660	54577	645279540	00	0.00	N	5	-380
119	20241119	12090	12110	12530	11920	52743	640775830	00	0.00	N	5	-20
120	20241118	12110	12170	12430	12050	43457	530855910	00	0.00	N	5	-190
121	20241115	12300	12300	12740	12000	59485	732659660	00	0.00	N	5	-310
122	20241114	12610	13800	13960	12610	83874	1105566870	00	0.00	N	5	-1130
123	20241113	13740	13960	14380	13550	98697	1376237170	00	0.00	N	5	-450
124	20241112	14190	14870	15450	14190	381813	5659100250	00	0.00	N	5	-240
125	20241111	14430	14100	14720	13880	232980	3325817000	00	0.00	N	2	480
126	20241108	13950	14330	14370	13860	156152	2196062950	00	0.00	N	5	-380
127	20241107	14330	13870	14790	13800	554895	7906391780	00	0.00	N	2	480
128	20241106	13850	16470	16470	13550	1092920	16431229430	00	0.00	N	5	-2550
129	20241105	16400	20500	20650	16160	4798893	89198492360	00	0.00	N	5	-6600