KissMeData/382150/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250429	12860	12800	13180	12500	741960	9559777675	00	0.00	N	2	150
3	20250428	12710	13360	13360	12490	810136	10336915095	00	0.00	N	5	-780
4	20250425	13490	13560	13840	13180	888685	11983474700	00	0.00	N	2	40
5	20250424	13450	14110	14610	13390	1226156	17060133815	00	0.00	N	5	-650
6	20250423	14100	15130	15180	13910	1844199	26398160355	00	0.00	N	5	-1200
7	20250422	15300	14900	16110	14550	4016714	62009481350	00	0.00	N	2	60
8	20250421	15240	15890	16700	14940	4884949	77149685360	00	0.00	N	5	-350
9	20250418	15590	13920	16400	13360	20712733	319703089595	00	0.00	N	2	2480
10	20250417	13110	13240	13470	12850	1405069	18623370680	00	0.00	N	5	-240
11	20250416	13350	13510	14460	13280	9459378	131242097715	00	0.00	N	2	260
12	20250415	13090	12740	14010	12630	5163473	68641304405	00	0.00	N	2	460
13	20250414	12630	11330	13590	11280	14773089	186858275995	00	0.00	N	2	1210
14	20250411	11420	9270	11420	9060	8292651	90399724865	00	0.00	N	1	2630
15	20250410	8790	8710	9380	8500	1268923	11385120060	00	0.00	N	2	540
16	20250409	8250	7950	8490	7950	336026	2774651970	00	0.00	N	2	10
17	20250408	8240	8820	8930	8100	413820	3537644900	00	0.00	N	5	-260
18	20250407	8500	9200	9230	8500	528205	4616677460	00	0.00	N	5	-1140
19	20250404	9640	10630	10640	9500	1110515	10997518930	00	0.00	N	5	-1160
20	20250403	10800	10650	11060	10540	1111979	11997097970	00	0.00	N	5	-370
21	20250402	11170	10340	11590	10110	6359868	70333620535	00	0.00	N	2	1120
22	20250401	10050	9990	10450	9990	631120	6413237090	00	0.00	N	2	30
23	20250331	10020	10850	11260	9180	3874379	41007977640	00	0.00	N	5	-580
24	20250328	10600	10570	11070	10360	1364564	14645633130	00	0.00	N	2	300
25	20250327	10300	10470	11040	10200	1046366	11183667515	00	0.00	N	2	70
26	20250326	10230	10330	10510	10120	497844	5131496905	00	0.00	N	5	-170
27	20250325	10400	10490	11530	10340	3728659	41161223665	00	0.00	N	2	300
28	20250324	10100	10520	10660	10100	432416	4478166360	00	0.00	N	5	-330
29	20250321	10430	10980	11060	10200	675449	7128069310	00	0.00	N	5	-830
30	20250320	11260	11680	12310	11230	2754109	32527773680	00	0.00	N	5	-240
31	20250319	11500	12170	12180	11450	1465525	17176209320	00	0.00	N	5	-770
32	20250318	12270	10470	12850	10440	15542442	185589470545	00	0.00	N	2	1930
33	20250317	10340	10770	10800	10170	448764	4638723660	00	0.00	N	5	-160
34	20250314	10500	10340	10950	10100	1354204	14302685590	00	0.00	N	2	150
35	20250313	10350	9420	11170	9420	7196794	76857731080	00	0.00	N	2	930
36	20250312	9420	9360	9500	9210	306852	2873043580	00	0.00	N	2	140
37	20250311	9280	8950	9290	8940	184254	1683049415	00	0.00	N	5	-20
38	20250310	9300	9210	9670	8900	390300	3621181400	00	0.00	N	5	-10
39	20250307	9310	9700	9700	8850	508347	4767661110	00	0.00	N	5	-540
40	20250306	9850	11120	11330	9850	799043	8362814070	00	0.00	N	5	-1340
41	20250305	11190	11420	11520	10900	974932	10942799235	00	0.00	N	2	290
42	20250304	10900	10790	10950	10140	557936	5882034295	00	0.00	N	5	-80
43	20250228	10980	11150	11260	10730	561933	6169347530	00	0.00	N	5	-590
44	20250227	11570	12250	12460	11340	788283	9414847280	00	0.00	N	5	-370
45	20250226	11940	12230	12640	11880	1027152	12552825340	00	0.00	N	5	-780
46	20250225	12720	12040	12990	11710	1893188	23351375790	00	0.00	N	2	440
47	20250224	12280	12890	13060	12190	1232272	15373688020	00	0.00	N	5	-570
48	20250221	12850	14210	15050	12790	8048453	114349794970	00	0.00	N	5	-850
49	20250220	13700	12920	16100	12630	21621413	312581594860	00	0.00	N	2	900
50	20250219	12800	13800	13810	12530	2009017	26208957940	00	0.00	N	5	-600
51	20250218	13400	12980	13580	12590	4399432	57875766860	00	0.00	N	2	450
52	20250217	12950	11480	13240	11340	8333190	105098404850	00	0.00	N	2	1920
53	20250214	11030	11400	11970	10990	2249579	25988919280	00	0.00	N	5	-120
54	20250213	11150	11140	11670	10650	2764406	30992427920	00	0.00	N	5	-190
55	20250212	11340	14460	15070	11300	9953749	134877301340	00	0.00	N	5	-1860
56	20250211	13200	12990	13590	12670	3652970	48434993390	00	0.00	N	2	200
57	20250210	13000	12830	14240	12530	10957241	146755060580	00	0.00	N	2	570
58	20250207	12430	12600	13400	12080	8511800	108562203570	00	0.00	N	5	-640
59	20250206	13070	10570	13070	10530	14261230	176622841650	00	0.00	N	1	3010
60	20250205	10060	9880	10250	9600	3334551	33081714120	00	0.00	N	2	360
61	20250204	9700	8920	10740	8720	9946840	99748433330	00	0.00	N	2	800
62	20250203	8900	8850	9850	8620	4608530	42380989500	00	0.00	N	2	200
63	20250131	8700	7900	9130	7490	6445871	54701229580	00	0.00	N	2	1370
64	20250124	7330	7570	7910	7310	1636109	12390851060	00	0.00	N	2	130
65	20250123	7200	7010	7700	6910	2227861	16410192140	00	0.00	N	2	410
66	20250122	6790	6620	7250	6620	648961	4497631880	00	0.00	N	2	190
67	20250121	6600	6900	7100	6510	464242	3119823190	00	0.00	N	5	-230
68	20250120	6830	7800	7870	6800	948912	6805493370	00	0.00	N	5	-1040
69	20250117	7870	7670	8110	7640	396082	3097393620	00	0.00	N	2	130
70	20250116	7740	7730	8180	7590	787074	6181692760	00	0.00	N	2	110
71	20250115	7630	8420	8500	7580	645679	5157313630	00	0.00	N	5	-670
72	20250114	8300	8710	9000	8020	1181242	9922203510	00	0.00	N	5	-430
73	20250113	8730	8630	9270	8510	1435251	12781330610	00	0.00	N	2	10
74	20250110	8720	9130	9650	8720	3420759	31637675950	00	0.00	N	5	-190
75	20250109	8910	8800	10100	8720	13013046	122645956460	00	0.00	N	2	470
76	20250108	8440	8530	9200	8270	3284796	28830820070	00	0.00	N	5	-50
77	20250107	8490	8400	9290	8360	5129923	45275040120	00	0.00	N	5	-90
78	20250106	8580	7700	9170	7360	12987559	110159066080	00	0.00	N	2	1050
79	20250103	7530	6500	8050	6310	6120373	46073642990	00	0.00	N	2	1200
80	20250102	6330	6400	6650	6260	322197	2063850160	00	0.00	N	5	-10
81	20241230	6340	6290	6710	6290	383374	2478037300	00	0.00	N	5	-160
82	20241227	6500	7090	7450	6500	933869	6578921710	02	0.00	N	5	-720
83	20241226	7220	7500	8240	7210	1892817	14486178930	00	0.00	N	5	-210
84	20241224	7430	8250	8320	7380	1522675	11807533790	00	0.00	N	5	-960
85	20241223	8390	8430	8990	8200	3259522	28127054080	00	0.00	N	2	30
86	20241220	8360	8400	9130	8080	5450927	46813103660	00	0.00	N	5	-190
87	20241219	8550	8600	10280	8160	15425625	142709475100	00	0.00	N	5	-410
88	20241218	8960	12650	14450	8920	38941640	466671320120	00	0.00	N	2	1660