KissMeData/466100/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250409	16640	16520	17330	16250	908672	15275998230	00	0.00	N	5	-310
3	20250408	16950	18150	18300	16760	1070737	18688745005	00	0.00	N	5	-430
4	20250407	17380	18080	18290	17070	1332835	23582253975	00	0.00	N	5	-1770
5	20250404	19150	20250	20250	18460	1690428	32519607040	00	0.00	N	5	-700
6	20250403	19850	19540	20600	19380	1780972	35787640445	00	0.00	N	5	-110
7	20250402	19960	20750	21100	19810	2072692	42233110285	00	0.00	N	2	170
8	20250401	19790	20800	20950	19720	2467935	49724916620	00	0.00	N	2	230
9	20250331	19560	18160	19860	18130	5156560	100029449105	00	0.00	N	2	1160
10	20250328	18400	18910	19500	18340	3079678	58677699160	00	0.00	N	5	-540
11	20250327	18940	18270	19850	17870	4462506	85249733020	00	0.00	N	2	290
12	20250326	18650	17750	18920	17490	3835347	70346319245	00	0.00	N	2	940
13	20250325	17710	20050	20350	17690	4091517	77172223530	00	0.00	N	5	-1790
14	20250324	19500	19440	20550	19370	2639813	52575082695	00	0.00	N	5	-30
15	20250321	19530	19220	19900	18820	2550256	49333751125	00	0.00	N	5	-10
16	20250320	19540	20550	20900	19460	2858661	57199223275	00	0.00	N	5	-860
17	20250319	20400	21000	21350	20000	2766177	56517456125	00	0.00	N	5	-1050
18	20250318	21450	22200	22250	20750	3221310	68300519350	00	0.00	N	5	-450
19	20250317	21900	21650	22700	21150	6060490	133684707875	00	0.00	N	2	250
20	20250314	21650	21450	22250	21050	6003648	129517228575	00	0.00	N	2	1050
21	20250313	20600	21950	22000	20500	4248735	89581942625	00	0.00	N	5	-1000
22	20250312	21600	22800	24250	21350	13785394	313992319825	00	0.00	N	5	-400
23	20250311	22000	18380	22200	18260	25213765	525249417070	00	0.00	N	2	2690
24	20250310	19310	18500	20100	18490	12353905	239840636075	00	0.00	N	2	990
25	20250307	18320	17260	18950	17180	6391476	116481029960	00	0.00	N	2	580
26	20250306	17740	18680	18690	17500	6012012	108576972075	00	0.00	N	5	-550
27	20250305	18290	16340	19400	16130	28165940	509142633535	00	0.00	N	2	2780
28	20250304	15510	14690	16130	14600	3727490	58092691410	00	0.00	N	2	600
29	20250228	14910	16200	16400	14870	2814530	43713192670	00	0.00	N	5	-1850
30	20250227	16760	16810	18250	16510	7643854	132320418400	00	0.00	N	2	400
31	20250226	16360	16560	17390	16170	2906318	48414022440	00	0.00	N	5	-240
32	20250225	16600	16610	17200	16300	1822535	30278708760	00	0.00	N	5	-410
33	20250224	17010	16500	17010	15550	2168973	35164495440	00	0.00	N	2	300
34	20250221	16710	16160	17000	16010	1918091	32067457070	00	0.00	N	2	260
35	20250220	16450	17750	17750	16190	2563219	42803274670	00	0.00	N	5	-1460
36	20250219	17910	18260	18260	17270	2678671	47304814510	00	0.00	N	5	-260
37	20250218	18170	17720	18900	17110	7075916	129045729810	00	0.00	N	2	590
38	20250217	17580	17170	17680	16550	3361613	57444321590	00	0.00	N	2	400
39	20250214	17180	17340	18050	16780	4027088	69947583590	00	0.00	N	2	120
40	20250213	17060	16130	17880	16000	9429316	161063899900	00	0.00	N	2	640
41	20250212	16420	17920	18000	15930	6876977	114651925830	00	0.00	N	5	-1920
42	20250211	18340	19100	19300	18000	8522281	158583966680	00	0.00	N	5	-1300
43	20250210	19640	19220	22300	19100	21898993	449584520120	00	0.00	N	2	540
44	20250207	19100	16780	20000	16710	29783127	555823311050	00	0.00	N	2	2630
45	20250206	16470	15460	16980	14890	38970041	621025510460	00	0.00	N	2	1890
46	20250205	14580	11410	14580	11340	35684572	485089836960	00	0.00	N	1	3360
47	20250204	11220	11620	12160	11170	4106498	47843463850	00	0.00	N	5	-480
48	20250203	11700	11390	12250	11050	5941668	70133777410	00	0.00	N	2	310
49	20250131	11390	10580	11490	10500	3873281	43514708350	00	0.00	N	2	690
50	20250124	10700	10820	11270	10650	2149814	23545522340	00	0.00	N	5	-230
51	20250123	10930	11380	11590	10850	1848186	20712316660	00	0.00	N	5	-400
52	20250122	11330	12450	12450	11330	4809159	57222643040	00	0.00	N	5	-510
53	20250121	11840	11830	12090	11500	5013845	59745442450	00	0.00	N	5	-10
54	20250120	11850	11850	12080	11650	2888955	34257799770	00	0.00	N	2	40
55	20250117	11810	11740	12020	11220	4310211	50528788780	00	0.00	N	2	10
56	20250116	11800	11310	11910	11240	4930914	57562205360	00	0.00	N	2	530
57	20250115	11270	12180	12190	11150	4407462	51243417900	00	0.00	N	5	-830
58	20250114	12100	11730	12690	11590	14147919	172625804190	00	0.00	N	2	150
59	20250113	11950	11330	12500	11220	18339067	220505039910	00	0.00	N	2	540
60	20250110	11410	11050	12100	11030	15329063	178261295890	00	0.00	N	2	220
61	20250109	11190	10390	11470	9980	14288563	155692642110	00	0.00	N	2	620
62	20250108	10570	11000	11180	10460	4235184	45339150040	00	0.00	N	5	-430
63	20250107	11000	11820	12300	10900	10150816	116648405630	00	0.00	N	5	-500
64	20250106	11500	10980	11600	10850	12024817	135388502770	00	0.00	N	2	440
65	20250103	11060	10800	11280	10270	12991871	140008095030	00	0.00	N	5	-130
66	20250102	11190	9800	11550	9780	27950500	303671927130	00	0.00	N	2	2280
67	20241230	8910	8100	9130	8030	22059662	194623763820	00	0.00	N	2	590
68	20241227	8320	8100	8430	7910	10909257	89276407860	00	0.00	N	2	220
69	20241226	8100	8100	8320	7810	13273661	107077733580	00	0.00	N	2	250
70	20241224	7850	6560	8220	6390	32283718	246061963390	00	0.00	N	2	1410
71	20241223	6440	6220	6440	6200	576836	3655779100	00	0.00	N	2	270
72	20241220	6170	6750	6790	6150	1332148	8523154590	00	0.00	N	5	-540
73	20241219	6710	6310	6830	6260	1165211	7694549870	00	0.00	N	2	150
74	20241218	6560	6820	7120	6550	2336043	15930832800	00	0.00	N	5	-100
75	20241217	6660	6610	6680	6410	671793	4400740350	00	0.00	N	2	60
76	20241216	6600	6500	6750	6350	864065	5674514600	00	0.00	N	2	190
77	20241213	6410	6240	6480	6240	580499	3716310820	00	0.00	N	2	120
78	20241212	6290	6350	6400	6100	563182	3515321120	00	0.00	N	5	-20
79	20241211	6310	6050	6400	6040	624945	3919745100	00	0.00	N	2	240
80	20241210	6070	5770	6100	5760	684859	4107288970	00	0.00	N	2	370
81	20241209	5700	6150	6180	5660	1157170	6766194540	00	0.00	N	5	-680
82	20241206	6380	6860	6950	6180	1308243	8476320200	00	0.00	N	5	-470
83	20241205	6850	7300	7320	6850	962646	6795931030	00	0.00	N	5	-350
84	20241204	7200	7550	7680	7170	1653043	12182222130	00	0.00	N	5	-640
85	20241203	7840	7760	8060	7720	1312842	10326436020	00	0.00	N	2	150
86	20241202	7690	7900	8080	7690	1320071	10380805040	00	0.00	N	5	-80
87	20241129	7770	8010	8100	7680	1877189	14686853590	00	0.00	N	5	-330
88	20241128	8100	8250	8340	7990	4418049	35910316290	00	0.00	N	5	-560
89	20241127	8660	8300	8830	8060	3745280	31910657960	00	0.00	N	2	410
90	20241126	8250	8190	8380	8150	902582	7436236790	00	0.00	N	2	130
91	20241125	8120	8080	8420	8070	990445	8122454430	00	0.00	N	2	70
92	20241122	8050	8400	8640	8030	1401460	11707098200	00	0.00	N	5	-90
93	20241121	8140	8580	8590	8120	1118830	9261881250	00	0.00	N	5	-420
94	20241120	8560	8750	9240	8550	6290374	55830376990	00	0.00	N	2	130
95	20241119	8430	8170	8700	8130	3642464	30918626300	00	0.00	N	2	330
96	20241118	8100	8160	8380	7910	1172907	9538680140	00	0.00	N	5	-60
97	20241115	8160	8080	8790	8040	3244820	27336592280	00	0.00	N	2	100
98	20241114	8060	8970	9280	8010	2489447	21310474230	00	0.00	N	5	-880
99	20241113	8940	9150	9890	8910	11138574	105129122970	00	0.00	N	5	-90
100	20241112	9030	8990	10670	8870	17977808	176598905800	00	0.00	N	5	-140
101	20241111	9170	8180	9890	7900	20978824	193509437240	00	0.00	N	2	1010
102	20241108	8160	8030	8330	7990	1807358	14743573980	00	0.00	N	5	-40
103	20241107	8200	7760	8400	7610	6098045	49242056620	00	0.00	N	2	620
104	20241106	7580	8100	8640	7550	4110470	33482720500	00	0.00	N	5	-470
105	20241105	8050	8060	8320	7930	2337818	18985026460	00	0.00	N	2	70
106	20241104	7980	8160	8350	7960	1703307	13853427520	00	0.00	N	5	-170
107	20241101	8150	8760	8790	8150	1936777	16406931600	00	0.00	N	5	-750
108	20241031	8900	9600	9670	8730	5030964	46029687630	00	0.00	N	5	-230
109	20241030	9130	9630	10110	9110	5333047	51646004370	00	0.00	N	5	-540
110	20241029	9670	10420	11350	9620	13312125	139489819950	00	0.00	N	5	-400
111	20241028	10070	12500	12700	9990	23954980	258733035890	00	0.00	N	5	-2930