KissMeData/466410/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	11600	12040	12340	11500	63981	749579830	00	0.00	N	5	-750
3	20250404	12350	11870	12400	11850	39272	475753730	00	0.00	N	2	320
4	20250403	12030	12060	12480	11750	41108	497567560	00	0.00	N	5	-170
5	20250402	12200	12760	12890	12130	54546	669403305	00	0.00	N	5	-560
6	20250401	12760	12540	12960	12440	34223	434633270	00	0.00	N	2	260
7	20250331	12500	12960	12960	12350	44356	553726200	00	0.00	N	5	-480
8	20250328	12980	13430	13660	12960	32805	431224775	00	0.00	N	5	-450
9	20250327	13430	13710	13710	13200	24146	323066235	00	0.00	N	5	-280
10	20250326	13710	13220	14100	13070	86564	1191604885	00	0.00	N	2	640
11	20250325	13070	13170	13480	13020	19239	252835690	00	0.00	N	5	-90
12	20250324	13160	13150	13300	12910	19473	256142820	00	0.00	N	2	140
13	20250321	13020	13000	13330	12980	32257	423166730	00	0.00	N	5	-110
14	20250320	13130	13520	13660	13130	31701	420047770	00	0.00	N	5	-300
15	20250319	13430	13550	13620	13160	16040	216262395	00	0.00	N	5	-140
16	20250318	13570	13610	13890	13420	33036	447676155	00	0.00	N	5	-40
17	20250317	13610	13750	13750	13330	26527	359130810	00	0.00	N	5	-20
18	20250314	13630	13310	13840	13310	24522	334458420	00	0.00	N	2	240
19	20250313	13390	14000	14000	12750	35741	486927700	00	0.00	N	5	-410
20	20250312	13800	13510	13960	13250	38369	528135280	00	0.00	N	2	350
21	20250311	13450	13340	13710	12950	65354	861399350	00	0.00	N	5	-300
22	20250310	13750	14020	14290	13650	41914	579988595	00	0.00	N	5	-270
23	20250307	14020	14450	14540	13800	80789	1141320095	00	0.00	N	5	-540
24	20250306	14560	15190	15220	14540	55319	818962795	00	0.00	N	5	-560
25	20250305	15120	15010	15220	14860	34385	516832970	00	0.00	N	2	110
26	20250304	15010	15250	15250	14800	56846	850725980	00	0.00	N	5	-390
27	20250228	15400	15750	15880	15320	101745	1583780740	00	0.00	N	5	-610
28	20250227	16010	16530	16670	15870	72013	1161480370	00	0.00	N	5	-520
29	20250226	16530	16420	16670	16310	44530	733816320	00	0.00	N	2	170
30	20250225	16360	16390	16480	16070	32056	521701690	00	0.00	N	5	-50
31	20250224	16410	16500	16600	16150	59987	977972090	00	0.00	N	5	-290
32	20250221	16700	16360	16760	16140	56891	939270390	00	0.00	N	2	350
33	20250220	16350	17150	17150	16250	115979	1927038000	00	0.00	N	5	-800
34	20250219	17150	16950	17250	16750	84427	1442263920	00	0.00	N	2	190
35	20250218	16960	17190	17240	16530	103222	1743686620	00	0.00	N	2	20
36	20250217	16940	16700	17090	16660	50123	846057880	00	0.00	N	2	280
37	20250214	16660	17240	17300	16500	91552	1538087110	00	0.00	N	5	-410
38	20250213	17070	17290	17590	16920	75449	1299554090	00	0.00	N	5	-380
39	20250212	17450	18050	18050	17180	95629	1671786850	00	0.00	N	5	-600
40	20250211	18050	17860	18350	17730	96833	1752310230	00	0.00	N	2	450
41	20250210	17600	17390	18090	16830	187213	3288514490	00	0.00	N	2	210
42	20250207	17390	20900	20900	17040	646108	12122850450	00	0.00	N	5	-3210
43	20250206	20600	19500	20600	19200	457327	9025705340	00	0.00	N	2	1920
44	20250205	18680	18520	19030	18370	151744	2846935690	00	0.00	N	2	260
45	20250204	18420	18380	18730	18050	179152	3294695750	00	0.00	N	2	410
46	20250203	18010	17700	18150	17120	155290	2733673980	00	0.00	N	2	260
47	20250131	17750	17210	18280	17060	292177	5182145720	00	0.00	N	2	630
48	20250124	17120	17010	17200	16760	49755	844098980	00	0.00	N	2	30
49	20250123	17090	17700	17700	16800	99988	1708647130	00	0.00	N	5	-590
50	20250122	17680	17470	18070	17300	92470	1643601500	00	0.00	N	2	410
51	20250121	17270	18010	18020	17140	143907	2507561340	00	0.00	N	5	-650
52	20250120	17920	18600	18690	17870	118431	2147418750	00	0.00	N	5	-540
53	20250117	18460	18230	19780	18100	486101	9214161870	00	0.00	N	2	60
54	20250116	18400	18220	18680	17910	209743	3843334750	00	0.00	N	2	610
55	20250115	17790	16800	18170	16420	225348	3935126420	00	0.00	N	2	910
56	20250114	16880	16710	17300	16400	265408	4460718640	00	0.00	N	2	1080
57	20250113	15800	16850	16870	15750	108402	1754147980	00	0.00	N	5	-1020
58	20250110	16820	16850	17150	16650	52541	886727330	00	0.00	N	5	-30
59	20250109	16850	17050	17160	16560	72720	1220923910	00	0.00	N	5	-340
60	20250108	17190	17280	17480	16790	126120	2148960160	00	0.00	N	5	-90
61	20250107	17280	16490	17450	16230	429972	7219921190	00	0.00	N	2	1070
62	20250106	16210	17000	17270	16080	338786	5610363570	00	0.00	N	5	-700
63	20250103	16910	16430	16910	16230	78107	1288337500	00	0.00	N	2	260
64	20250102	16650	16710	17120	16100	133638	2226476900	00	0.00	N	2	160
65	20241230	16490	15940	16640	15640	88915	1458372020	00	0.00	N	2	420
66	20241227	16070	16670	16810	15790	120319	1945601580	00	0.00	N	5	-790
67	20241226	16860	16920	17100	16400	158549	2661767470	00	0.00	N	2	40
68	20241224	16820	17500	17500	16590	171918	2902161500	00	0.00	N	5	-610
69	20241223	17430	18120	18450	17430	182075	3265229280	00	0.00	N	5	-700
70	20241220	18130	18800	19080	18100	265966	4926563360	00	0.00	N	5	-300
71	20241219	18430	18880	19560	18120	805589	15000420994	00	0.00	N	5	-1470
72	20241218	19900	20300	21600	19900	271910	5633869830	00	0.00	N	5	-800
73	20241217	20700	20300	21050	19690	265405	5426320770	00	0.00	N	2	500
74	20241216	20200	19870	20500	19240	213014	4232175910	00	0.00	N	2	810
75	20241213	19390	19500	20150	19210	240073	4730865940	00	0.00	N	5	-10
76	20241212	19400	19560	20200	18730	341630	6689350500	00	0.00	N	2	300
77	20241211	19100	18310	20100	18310	769776	14986411880	00	0.00	N	2	1090
78	20241210	18010	17780	18200	17250	234778	4198654630	00	0.00	N	2	730
79	20241209	17280	18160	18620	16890	319933	5700155670	00	0.00	N	5	-560
80	20241206	17840	20000	20900	16950	639464	11937660640	00	0.00	N	5	-1670
81	20241205	19510	20050	21000	19050	574620	11703932420	00	0.00	N	5	-140
82	20241204	19650	21300	21800	19330	674704	13722800950	00	0.00	N	5	-2400
83	20241203	22050	22700	23550	21350	1148301	25750427950	00	0.00	N	5	-900
84	20241202	22950	19070	24400	18300	3898668	88678673070	00	0.00	N	2	4170
85	20241129	18780	19300	21900	18030	2579083	51856062140	00	0.00	N	5	-30
86	20241128	18810	17530	19200	17060	833501	15426212270	00	0.00	N	2	1410
87	20241127	17400	16470	18050	16140	640888	11116569680	00	0.00	N	2	890
88	20241126	16510	16300	16890	16160	165587	2726462210	00	0.00	N	2	310
89	20241125	16200	16800	16800	16090	159021	2589496870	00	0.00	N	5	-380
90	20241122	16580	16820	17790	16580	273134	4655600520	00	0.00	N	5	-210
91	20241121	16790	17640	17920	16500	315141	5410629000	00	0.00	N	5	-360
92	20241120	17150	18100	18590	16510	802676	13962380870	00	0.00	N	5	-1340
93	20241119	18490	21000	23200	18490	4879062	101651030800	00	0.00	N	5	-6010