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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250422	19010	18470	19110	18460	553249	10431255435	00	0.00	N	2	170
3	20250421	18840	19080	19340	18820	514276	9780141405	00	0.00	N	5	-210
4	20250418	19050	19470	19470	18820	513449	9766094760	00	0.00	N	5	-410
5	20250417	19460	18900	19630	18800	708995	13691197005	00	0.00	N	2	360
6	20250416	19100	20250	20300	19040	1060904	20852275360	00	0.00	N	5	-1000
7	20250415	20100	19430	21000	19200	3212061	64639130260	00	0.00	N	2	920
8	20250414	19180	19390	19440	18890	1017763	19540293300	00	0.00	N	2	480
9	20250411	18700	17310	18780	17150	1684423	30593252705	00	0.00	N	2	950
10	20250410	17750	18050	18220	17450	893326	15886725675	00	0.00	N	2	1110
11	20250409	16640	16520	17330	16250	908672	15275998230	00	0.00	N	5	-310
12	20250408	16950	18150	18300	16760	1070737	18688745005	00	0.00	N	5	-430
13	20250407	17380	18080	18290	17070	1332835	23582253975	00	0.00	N	5	-1770
14	20250404	19150	20250	20250	18460	1690428	32519607040	00	0.00	N	5	-700
15	20250403	19850	19540	20600	19380	1780972	35787640445	00	0.00	N	5	-110
16	20250402	19960	20750	21100	19810	2072692	42233110285	00	0.00	N	2	170
17	20250401	19790	20800	20950	19720	2467935	49724916620	00	0.00	N	2	230
18	20250331	19560	18160	19860	18130	5156560	100029449105	00	0.00	N	2	1160
19	20250328	18400	18910	19500	18340	3079678	58677699160	00	0.00	N	5	-540
20	20250327	18940	18270	19850	17870	4462506	85249733020	00	0.00	N	2	290
21	20250326	18650	17750	18920	17490	3835347	70346319245	00	0.00	N	2	940
22	20250325	17710	20050	20350	17690	4091517	77172223530	00	0.00	N	5	-1790
23	20250324	19500	19440	20550	19370	2639813	52575082695	00	0.00	N	5	-30
24	20250321	19530	19220	19900	18820	2550256	49333751125	00	0.00	N	5	-10
25	20250320	19540	20550	20900	19460	2858661	57199223275	00	0.00	N	5	-860
26	20250319	20400	21000	21350	20000	2766177	56517456125	00	0.00	N	5	-1050
27	20250318	21450	22200	22250	20750	3221310	68300519350	00	0.00	N	5	-450
28	20250317	21900	21650	22700	21150	6060490	133684707875	00	0.00	N	2	250
29	20250314	21650	21450	22250	21050	6003648	129517228575	00	0.00	N	2	1050
30	20250313	20600	21950	22000	20500	4248735	89581942625	00	0.00	N	5	-1000
31	20250312	21600	22800	24250	21350	13785394	313992319825	00	0.00	N	5	-400
32	20250311	22000	18380	22200	18260	25213765	525249417070	00	0.00	N	2	2690
33	20250310	19310	18500	20100	18490	12353905	239840636075	00	0.00	N	2	990
34	20250307	18320	17260	18950	17180	6391476	116481029960	00	0.00	N	2	580
35	20250306	17740	18680	18690	17500	6012012	108576972075	00	0.00	N	5	-550
36	20250305	18290	16340	19400	16130	28165940	509142633535	00	0.00	N	2	2780
37	20250304	15510	14690	16130	14600	3727490	58092691410	00	0.00	N	2	600
38	20250228	14910	16200	16400	14870	2814530	43713192670	00	0.00	N	5	-1850
39	20250227	16760	16810	18250	16510	7643854	132320418400	00	0.00	N	2	400
40	20250226	16360	16560	17390	16170	2906318	48414022440	00	0.00	N	5	-240
41	20250225	16600	16610	17200	16300	1822535	30278708760	00	0.00	N	5	-410
42	20250224	17010	16500	17010	15550	2168973	35164495440	00	0.00	N	2	300
43	20250221	16710	16160	17000	16010	1918091	32067457070	00	0.00	N	2	260
44	20250220	16450	17750	17750	16190	2563219	42803274670	00	0.00	N	5	-1460
45	20250219	17910	18260	18260	17270	2678671	47304814510	00	0.00	N	5	-260
46	20250218	18170	17720	18900	17110	7075916	129045729810	00	0.00	N	2	590
47	20250217	17580	17170	17680	16550	3361613	57444321590	00	0.00	N	2	400
48	20250214	17180	17340	18050	16780	4027088	69947583590	00	0.00	N	2	120
49	20250213	17060	16130	17880	16000	9429316	161063899900	00	0.00	N	2	640
50	20250212	16420	17920	18000	15930	6876977	114651925830	00	0.00	N	5	-1920
51	20250211	18340	19100	19300	18000	8522281	158583966680	00	0.00	N	5	-1300
52	20250210	19640	19220	22300	19100	21898993	449584520120	00	0.00	N	2	540
53	20250207	19100	16780	20000	16710	29783127	555823311050	00	0.00	N	2	2630
54	20250206	16470	15460	16980	14890	38970041	621025510460	00	0.00	N	2	1890
55	20250205	14580	11410	14580	11340	35684572	485089836960	00	0.00	N	1	3360
56	20250204	11220	11620	12160	11170	4106498	47843463850	00	0.00	N	5	-480
57	20250203	11700	11390	12250	11050	5941668	70133777410	00	0.00	N	2	310
58	20250131	11390	10580	11490	10500	3873281	43514708350	00	0.00	N	2	690
59	20250124	10700	10820	11270	10650	2149814	23545522340	00	0.00	N	5	-230
60	20250123	10930	11380	11590	10850	1848186	20712316660	00	0.00	N	5	-400
61	20250122	11330	12450	12450	11330	4809159	57222643040	00	0.00	N	5	-510
62	20250121	11840	11830	12090	11500	5013845	59745442450	00	0.00	N	5	-10
63	20250120	11850	11850	12080	11650	2888955	34257799770	00	0.00	N	2	40
64	20250117	11810	11740	12020	11220	4310211	50528788780	00	0.00	N	2	10
65	20250116	11800	11310	11910	11240	4930914	57562205360	00	0.00	N	2	530
66	20250115	11270	12180	12190	11150	4407462	51243417900	00	0.00	N	5	-830
67	20250114	12100	11730	12690	11590	14147919	172625804190	00	0.00	N	2	150
68	20250113	11950	11330	12500	11220	18339067	220505039910	00	0.00	N	2	540
69	20250110	11410	11050	12100	11030	15329063	178261295890	00	0.00	N	2	220
70	20250109	11190	10390	11470	9980	14288563	155692642110	00	0.00	N	2	620
71	20250108	10570	11000	11180	10460	4235184	45339150040	00	0.00	N	5	-430
72	20250107	11000	11820	12300	10900	10150816	116648405630	00	0.00	N	5	-500
73	20250106	11500	10980	11600	10850	12024817	135388502770	00	0.00	N	2	440
74	20250103	11060	10800	11280	10270	12991871	140008095030	00	0.00	N	5	-130
75	20250102	11190	9800	11550	9780	27950500	303671927130	00	0.00	N	2	2280
76	20241230	8910	8100	9130	8030	22059662	194623763820	00	0.00	N	2	590
77	20241227	8320	8100	8430	7910	10909257	89276407860	00	0.00	N	2	220
78	20241226	8100	8100	8320	7810	13273661	107077733580	00	0.00	N	2	250
79	20241224	7850	6560	8220	6390	32283718	246061963390	00	0.00	N	2	1410
80	20241223	6440	6220	6440	6200	576836	3655779100	00	0.00	N	2	270
81	20241220	6170	6750	6790	6150	1332148	8523154590	00	0.00	N	5	-540
82	20241219	6710	6310	6830	6260	1165211	7694549870	00	0.00	N	2	150
83	20241218	6560	6820	7120	6550	2336043	15930832800	00	0.00	N	5	-100
84	20241217	6660	6610	6680	6410	671793	4400740350	00	0.00	N	2	60
85	20241216	6600	6500	6750	6350	864065	5674514600	00	0.00	N	2	190
86	20241213	6410	6240	6480	6240	580499	3716310820	00	0.00	N	2	120
87	20241212	6290	6350	6400	6100	563182	3515321120	00	0.00	N	5	-20
88	20241211	6310	6050	6400	6040	624945	3919745100	00	0.00	N	2	240
89	20241210	6070	5770	6100	5760	684859	4107288970	00	0.00	N	2	370
90	20241209	5700	6150	6180	5660	1157170	6766194540	00	0.00	N	5	-680
91	20241206	6380	6860	6950	6180	1308243	8476320200	00	0.00	N	5	-470
92	20241205	6850	7300	7320	6850	962646	6795931030	00	0.00	N	5	-350
93	20241204	7200	7550	7680	7170	1653043	12182222130	00	0.00	N	5	-640
94	20241203	7840	7760	8060	7720	1312842	10326436020	00	0.00	N	2	150
95	20241202	7690	7900	8080	7690	1320071	10380805040	00	0.00	N	5	-80
96	20241129	7770	8010	8100	7680	1877189	14686853590	00	0.00	N	5	-330
97	20241128	8100	8250	8340	7990	4418049	35910316290	00	0.00	N	5	-560
98	20241127	8660	8300	8830	8060	3745280	31910657960	00	0.00	N	2	410
99	20241126	8250	8190	8380	8150	902582	7436236790	00	0.00	N	2	130
100	20241125	8120	8080	8420	8070	990445	8122454430	00	0.00	N	2	70
101	20241122	8050	8400	8640	8030	1401460	11707098200	00	0.00	N	5	-90
102	20241121	8140	8580	8590	8120	1118830	9261881250	00	0.00	N	5	-420
103	20241120	8560	8750	9240	8550	6290374	55830376990	00	0.00	N	2	130
104	20241119	8430	8170	8700	8130	3642464	30918626300	00	0.00	N	2	330
105	20241118	8100	8160	8380	7910	1172907	9538680140	00	0.00	N	5	-60
106	20241115	8160	8080	8790	8040	3244820	27336592280	00	0.00	N	2	100
107	20241114	8060	8970	9280	8010	2489447	21310474230	00	0.00	N	5	-880
108	20241113	8940	9150	9890	8910	11138574	105129122970	00	0.00	N	5	-90
109	20241112	9030	8990	10670	8870	17977808	176598905800	00	0.00	N	5	-140
110	20241111	9170	8180	9890	7900	20978824	193509437240	00	0.00	N	2	1010
111	20241108	8160	8030	8330	7990	1807358	14743573980	00	0.00	N	5	-40
112	20241107	8200	7760	8400	7610	6098045	49242056620	00	0.00	N	2	620
113	20241106	7580	8100	8640	7550	4110470	33482720500	00	0.00	N	5	-470
114	20241105	8050	8060	8320	7930	2337818	18985026460	00	0.00	N	2	70
115	20241104	7980	8160	8350	7960	1703307	13853427520	00	0.00	N	5	-170
116	20241101	8150	8760	8790	8150	1936777	16406931600	00	0.00	N	5	-750
117	20241031	8900	9600	9670	8730	5030964	46029687630	00	0.00	N	5	-230
118	20241030	9130	9630	10110	9110	5333047	51646004370	00	0.00	N	5	-540
119	20241029	9670	10420	11350	9620	13312125	139489819950	00	0.00	N	5	-400
120	20241028	10070	12500	12700	9990	23954980	258733035890	00	0.00	N	5	-2930