KissMeData/459100/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250502	7000	7050	7140	6900	44240	310785560	00	0.00	N	5	-60
3	20250430	7060	7560	7560	7050	110134	801045685	00	0.00	N	5	-460
4	20250429	7520	7290	7670	7250	194221	1452758710	00	0.00	N	2	240
5	20250428	7280	7280	7290	7140	75129	541410985	00	0.00	N	2	30
6	20250425	7250	7430	7480	7090	171192	1247316665	00	0.00	N	2	90
7	20250424	7160	7110	7500	6850	631502	4562291045	00	0.00	N	2	110
8	20250423	7050	6610	7680	6550	2097520	15112724050	00	0.00	N	2	510
9	20250422	6540	6420	6590	6420	29445	191567150	00	0.00	N	2	30
10	20250421	6510	6530	6610	6500	31697	207613040	00	0.00	N	2	10
11	20250418	6500	6570	6590	6360	26722	173470050	00	0.00	N	2	30
12	20250417	6470	6350	6490	6350	30450	196091010	00	0.00	N	2	100
13	20250416	6370	6510	6560	6360	43849	283454750	00	0.00	N	5	-130
14	20250415	6500	6580	6580	6310	37139	239975690	00	0.00	N	2	100
15	20250414	6400	6300	6430	6250	40941	260528630	00	0.00	N	2	180
16	20250411	6220	6160	6260	6070	67431	416436350	00	0.00	N	5	-50
17	20250410	6270	6000	6270	5980	83031	509320190	00	0.00	N	2	570
18	20250409	5700	5800	6000	5700	73222	425692280	00	0.00	N	5	-200
19	20250408	5900	6110	6240	5900	51119	309444160	00	0.00	N	5	-100
20	20250407	6000	6220	6330	5980	78780	479701740	00	0.00	N	5	-560
21	20250404	6560	6370	6560	6270	71130	456431960	00	0.00	N	2	50
22	20250403	6510	6600	6630	6510	64473	423339420	00	0.00	N	5	-210
23	20250402	6720	6770	7310	6660	131396	913918250	00	0.00	N	5	-10
24	20250401	6730	6730	6860	6660	41599	281251300	00	0.00	N	5	-10
25	20250331	6740	6850	7300	6740	71862	494753455	00	0.00	N	5	-80
26	20250328	6820	7050	7050	6750	73422	504954620	00	0.00	N	5	-230
27	20250327	7050	7200	7200	7030	108763	772328085	00	0.00	N	5	-210
28	20250326	7260	7450	7470	7230	89624	653180275	00	0.00	N	5	-120
29	20250325	7380	7140	7990	7120	756818	5834260945	00	0.00	N	2	240
30	20250324	7140	6980	7180	6980	58625	415848120	00	0.00	N	2	20
31	20250321	7120	7220	7220	7060	87146	621608625	00	0.00	N	5	-100
32	20250320	7220	7550	7580	7180	164980	1209695890	00	0.00	N	5	-280
33	20250319	7500	7700	7750	7500	166529	1263910230	00	0.00	N	5	-270
34	20250318	7770	7780	7840	7710	98123	761692475	00	0.00	N	5	-30
35	20250317	7800	7910	7960	7760	96074	751099425	00	0.00	N	5	-10
36	20250314	7810	7710	7930	7700	99456	776567580	00	0.00	N	2	90
37	20250313	7720	7990	8130	7720	147297	1153733510	00	0.00	N	5	-180
38	20250312	7900	7810	7990	7660	161687	1274942495	00	0.00	N	2	110
39	20250311	7790	7570	7840	7570	221407	1699172115	00	0.00	N	5	-110
40	20250310	7900	8350	8350	7770	279519	2223195250	00	0.00	N	5	-400
41	20250307	8300	8470	8750	8240	339687	2867045005	00	0.00	N	5	-350
42	20250306	8650	9010	9130	8630	613974	5435800905	00	0.00	N	5	-320
43	20250305	8970	8450	9250	8320	2287658	20375002590	00	0.00	N	2	470
44	20250304	8500	8840	9150	8500	850438	7525030090	00	0.00	N	5	-350
45	20250228	8850	9300	9440	8700	1071313	9651748060	00	0.00	N	5	-470
46	20250227	9320	8260	9900	8240	10273779	96137801480	00	0.00	N	2	1080
47	20250226	8240	7710	9100	7430	5837510	50144856910	00	0.00	N	2	530
48	20250225	7710	7670	7800	7590	82965	636786740	00	0.00	N	5	-70
49	20250224	7780	7860	7890	7670	80614	627397790	00	0.00	N	5	-190
50	20250221	7970	7900	8060	7860	72028	570837440	00	0.00	N	5	-40
51	20250220	8010	8380	8380	8010	134576	1093342270	00	0.00	N	5	-370
52	20250219	8380	7960	8450	7940	262004	2164165380	00	0.00	N	2	440
53	20250218	7940	7940	8050	7830	90611	720226310	00	0.00	N	3	0
54	20250217	7940	7670	8000	7660	101218	797115270	00	0.00	N	2	270
55	20250214	7670	7940	7940	7670	117666	914772510	00	0.00	N	5	-260
56	20250213	7930	7980	8070	7890	61349	489110360	00	0.00	N	3	0
57	20250212	7930	8220	8450	7930	170441	1389466560	00	0.00	N	5	-210
58	20250211	8140	8160	8270	8080	95522	779322670	00	0.00	N	5	-40
59	20250210	8180	7850	8630	7740	397311	3230388320	00	0.00	N	2	300
60	20250207	7880	8090	8110	7880	96449	767552430	00	0.00	N	5	-140
61	20250206	8020	7920	8080	7870	106986	854216800	00	0.00	N	2	170
62	20250205	7850	7840	7960	7800	80348	633108550	00	0.00	N	2	10
63	20250204	7840	7500	7840	7500	166118	1284729910	00	0.00	N	2	340
64	20250203	7500	7870	8000	7450	197662	1492168760	00	0.00	N	5	-570
65	20250131	8070	8160	8300	8040	188505	1527949750	00	0.00	N	5	-330
66	20250124	8400	8190	9600	8130	1407911	12656145560	00	0.00	N	2	220
67	20250123	8180	8700	8770	8180	201343	1676299960	00	0.00	N	5	-520
68	20250122	8700	8710	8790	8600	131788	1144574170	00	0.00	N	2	10
69	20250121	8690	9050	9150	8520	214802	1880679890	00	0.00	N	5	-360
70	20250120	9050	9160	9220	9020	94841	861780930	00	0.00	N	5	-100
71	20250117	9150	9420	9530	9130	226343	2114589500	00	0.00	N	5	-170
72	20250116	9320	9210	9730	9090	349313	3246766890	00	0.00	N	2	220
73	20250115	9100	9290	9350	9040	202334	1849365960	00	0.00	N	5	-250
74	20250114	9350	9150	9360	9150	129981	1202884940	00	0.00	N	2	210
75	20250113	9140	9500	9590	9120	185874	1724724560	00	0.00	N	5	-370
76	20250110	9510	9700	9760	9500	180325	1728023700	00	0.00	N	5	-250
77	20250109	9760	9980	10010	9620	212840	2071491600	00	0.00	N	5	-220
78	20250108	9980	10300	10330	9940	309798	3123702310	00	0.00	N	2	10
79	20250107	9970	10150	10570	9940	388695	3951225990	00	0.00	N	5	-80
80	20250106	10050	10190	10350	10050	346711	3526456290	00	0.00	N	2	70
81	20250103	9980	10040	10300	9820	349417	3487470260	00	0.00	N	2	60
82	20250102	9920	9730	10120	9580	387690	3807825490	00	0.00	N	2	190
83	20241230	9730	9810	10080	9690	342743	3384068850	00	0.00	N	5	-200
84	20241227	9930	10380	10380	9930	370203	3727763030	02	0.00	N	5	-500
85	20241226	10430	10320	11850	10150	2914477	32390508010	00	0.00	N	2	350
86	20241224	10080	10450	10580	10000	424664	4330371320	00	0.00	N	5	-550
87	20241223	10630	10000	11540	9710	2822115	31058629120	00	0.00	N	2	640
88	20241220	9990	10610	10820	9820	585035	5943898050	00	0.00	N	5	-920
89	20241219	10910	11260	11440	10860	570016	6304353300	00	0.00	N	5	-870
90	20241218	11780	11670	12400	11660	992266	11917468860	00	0.00	N	2	140
91	20241217	11640	12230	12230	11510	733686	8622470320	00	0.00	N	5	-590
92	20241216	12230	13110	13180	12210	947325	11990336680	00	0.00	N	5	-660
93	20241213	12890	13640	13780	12820	1680350	22332853330	00	0.00	N	5	-1120
94	20241212	14010	14320	15430	13890	12457703	183901996050	00	0.00	N	2	600
95	20241211	13410	13400	13640	13050	2166965	29257640960	00	0.00	N	2	10
96	20241210	13400	13100	13780	12940	4021285	53766147180	00	0.00	N	2	170
97	20241209	13230	13060	13930	12150	6155638	80903805030	00	0.00	N	2	730
98	20241206	12500	13380	14430	12430	11572352	160110916640	00	0.00	N	5	-500
99	20241205	13000	10510	13750	10510	11206437	141378974570	00	0.00	N	2	2330
100	20241204	10670	11400	11650	10640	1084197	11950399280	00	0.00	N	5	-1220
101	20241203	11890	12090	12560	11870	958096	11658365150	00	0.00	N	5	-340
102	20241202	12230	13150	13560	12150	1518483	19241262090	00	0.00	N	5	-920
103	20241129	13150	14230	14620	13130	2390014	33450750530	00	0.00	N	5	-1330
104	20241128	14480	15330	16170	14450	4403574	67373295980	00	0.00	N	5	-900
105	20241127	15380	15740	16940	15030	11663515	186715654860	00	0.00	N	5	-490
106	20241126	15870	14290	16650	13710	23258822	356231283000	00	0.00	N	2	2460
107	20241125	13410	13460	15390	13300	5796239	83224831260	00	0.00	N	5	-560
108	20241122	13970	15840	17200	13970	14330948	229252072490	00	0.00	N	5	-1110
109	20241121	15080	15700	18200	14250	35672155	585091505280	00	0.00	N	2	390
110	20241120	14690	6780	23850	6500	123710964	1809393541850	00	0.00	N	2	8290