KissMeData/163280/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250409	17260	17450	17900	16520	5116337	88492744290	00	0.00	N	2	810
3	20250408	16450	15850	16960	15850	1415900	23434174665	00	0.00	N	2	800
4	20250407	15650	15630	16500	14750	826272	12942868285	00	0.00	N	5	-920
5	20250404	16570	16950	17780	16030	1780047	30270501820	00	0.00	N	5	-680
6	20250403	17250	17170	17590	16640	2063277	35534270605	00	0.00	N	2	150
7	20250402	17100	16380	18920	16370	8937346	157725342340	00	0.00	N	2	920
8	20250401	16180	16140	16500	16020	970918	15773841490	00	0.00	N	2	50
9	20250331	16130	16320	17330	15770	2308248	38280399900	00	0.00	N	5	-560
10	20250328	16690	17560	17670	16230	2237326	37915495075	00	0.00	N	5	-1450
11	20250327	18140	15600	20100	15500	14667441	269932229175	00	0.00	N	2	2460
12	20250326	15680	16020	16280	15390	386014	6073463375	00	0.00	N	5	-210
13	20250325	15890	16490	17190	15260	2185962	35863023705	00	0.00	N	5	-660
14	20250324	16550	16500	16920	16200	851871	14094574180	00	0.00	N	2	500
15	20250321	16050	18280	18390	16050	2276132	39142607500	00	0.00	N	5	-1220
16	20250320	17270	17580	17950	17060	1267878	22437229880	00	0.00	N	5	-440
17	20250319	17710	18770	18840	17600	1513013	27269339990	00	0.00	N	5	-1290
18	20250318	19000	15140	19810	15080	12781629	234927779740	00	0.00	N	2	3760
19	20250317	15240	14940	15930	14740	803396	12340816930	00	0.00	N	2	240
20	20250314	15000	14890	15800	14770	815150	12438096250	00	0.00	N	2	460
21	20250313	14540	14810	16040	14500	1648969	25420669950	00	0.00	N	5	-410
22	20250312	14950	15650	16070	14950	673019	10345894870	00	0.00	N	5	-700
23	20250311	15650	15300	16430	15220	1133495	17984673535	00	0.00	N	5	-450
24	20250310	16100	17540	17550	15840	4379486	72923376615	00	0.00	N	2	290
25	20250307	15810	13490	15890	13340	5713470	85889913785	00	0.00	N	2	2150
26	20250306	13660	13100	14190	13100	412600	5686143335	00	0.00	N	2	440
27	20250305	13220	12500	13310	12480	55973	727780430	00	0.00	N	2	590
28	20250304	12630	12800	12900	12220	65202	823262610	00	0.00	N	5	-340
29	20250228	12970	12990	13290	12970	54849	714969560	00	0.00	N	5	-200
30	20250227	13170	13600	13630	13170	57821	767815230	00	0.00	N	5	-380
31	20250226	13550	13530	13570	13150	61791	825195240	00	0.00	N	2	150
32	20250225	13400	12870	13740	12620	143821	1921376860	00	0.00	N	2	400
33	20250224	13000	13160	13190	12960	67623	882606860	00	0.00	N	5	-300
34	20250221	13300	13360	13570	13200	100371	1339868390	00	0.00	N	5	-50
35	20250220	13350	14100	15500	13320	642430	9173498370	00	0.00	N	5	-640
36	20250219	13990	14280	14280	13900	149133	2092923280	00	0.00	N	5	-290
37	20250218	14280	14120	14600	13860	389676	5556840320	00	0.00	N	2	220
38	20250217	14060	13480	14250	13480	265255	3725533820	00	0.00	N	2	610
39	20250214	13450	13560	13990	13330	259174	3541894850	00	0.00	N	2	150
40	20250213	13300	13450	13450	12870	142523	1887685720	00	0.00	N	5	-60
41	20250212	13360	13530	13680	13200	117965	1581801510	00	0.00	N	5	-170
42	20250211	13530	13780	13790	13490	135120	1838291510	00	0.00	N	3	0
43	20250210	13530	13150	14200	13040	390629	5302921660	00	0.00	N	2	310
44	20250207	13220	13450	13950	13160	343616	4632596150	00	0.00	N	2	20
45	20250206	13200	12720	13440	12590	256852	3358722820	00	0.00	N	2	480
46	20250205	12720	12680	12790	12530	92583	1173681370	00	0.00	N	2	80
47	20250204	12640	12410	12710	12410	129734	1631460950	00	0.00	N	2	170
48	20250203	12470	12710	14410	12100	1610714	21902569660	00	0.00	N	2	30
49	20250131	12440	12630	12700	12280	61432	763330850	00	0.00	N	5	-180
50	20250124	12620	12360	12900	12020	206224	2566657580	00	0.00	N	2	320
51	20250123	12300	13010	13240	12250	155927	1962020430	00	0.00	N	5	-690
52	20250122	12990	13000	13310	12650	186243	2425189850	00	0.00	N	5	-10
53	20250121	13000	14020	14020	12900	278685	3683169200	00	0.00	N	5	-1020
54	20250120	14020	13700	14550	13670	436160	6168596010	00	0.00	N	2	490
55	20250117	13530	14480	14640	13280	335868	4642347000	00	0.00	N	5	-900
56	20250116	14430	14600	14950	14420	269768	3945808960	00	0.00	N	5	-20
57	20250115	14450	15170	15950	14450	1697088	25993820570	00	0.00	N	5	-180
58	20250114	14630	14710	14980	14450	295946	4347113280	00	0.00	N	5	-330
59	20250113	14960	14710	16140	14640	2521465	39179201690	00	0.00	N	2	10
60	20250110	14950	13960	15090	13530	866049	12611171210	00	0.00	N	2	830
61	20250109	14120	13770	14220	13220	239913	3307473640	00	0.00	N	2	190
62	20250108	13930	14350	14500	13610	374181	5255451830	00	0.00	N	5	-570
63	20250107	14500	14480	15890	14130	2215729	33242679970	00	0.00	N	2	320
64	20250106	14180	14290	14880	14010	1126857	16279168290	00	0.00	N	2	340
65	20250103	13840	13740	13900	13310	351711	4780000380	00	0.00	N	2	210
66	20250102	13630	12920	13680	12700	342270	4577222690	00	0.00	N	2	330
67	20241230	13300	12320	13750	12230	747308	9907201720	00	0.00	N	2	710
68	20241227	12590	13030	13380	12420	334413	4259318190	02	0.00	N	5	-610
69	20241226	13200	13810	14110	13100	356305	4809134430	00	0.00	N	5	-560
70	20241224	13760	14710	15790	13730	1368864	20324671020	00	0.00	N	5	-1140
71	20241223	14900	14180	15330	13850	1452724	21320541580	00	0.00	N	2	1120
72	20241220	13780	16140	17370	13630	5892446	94465802270	00	0.00	N	5	-1730
73	20241219	15510	14960	16160	14600	3556158	55786197760	00	0.00	N	3	0
74	20241218	15510	15820	16690	15120	5133021	81007222450	00	0.00	N	2	560
75	20241217	14950	11380	14950	11040	5286117	72495370180	00	0.00	N	1	3450
76	20241216	11500	10720	11940	10660	1155858	13177429460	00	0.00	N	2	970
77	20241213	10530	11200	11200	10450	457204	4895135350	00	0.00	N	5	-640
78	20241212	11170	10000	12270	9910	3043726	35164132970	00	0.00	N	2	1450
79	20241211	9720	9290	9860	9230	162474	1553172020	00	0.00	N	2	430
80	20241210	9290	8700	9410	8700	155445	1421131420	00	0.00	N	2	610
81	20241209	8680	9440	9860	8670	337865	3087339930	00	0.00	N	5	-1410
82	20241206	10090	11080	11190	9750	420268	4344490030	00	0.00	N	5	-670
83	20241205	10760	11350	11570	10580	530638	5889934810	00	0.00	N	2	160
84	20241204	10600	11380	11490	10500	428047	4661559910	00	0.00	N	5	-1060
85	20241203	11660	12480	12870	11660	834768	10360462760	00	0.00	N	5	-730
86	20241202	12390	12250	12410	11720	695442	8428963640	00	0.00	N	2	260
87	20241129	12130	13110	14210	11950	2325344	30382845870	00	0.00	N	5	-1090
88	20241128	13220	10600	13610	10450	5386738	67954867870	00	0.00	N	2	2680
89	20241127	10540	10380	11190	10180	534416	5746461320	00	0.00	N	2	160
90	20241126	10380	9960	10920	9840	679768	7062499640	00	0.00	N	2	530
91	20241125	9850	10200	10310	9850	306817	3074755090	00	0.00	N	5	-250
92	20241122	10100	10680	10970	10100	513402	5383601500	00	0.00	N	5	-470
93	20241121	10570	10800	12460	10540	3346115	39218101930	00	0.00	N	2	330
94	20241120	10240	10440	10860	10050	543656	5631215520	00	0.00	N	5	-260
95	20241119	10500	10590	11040	10460	415710	4427289550	00	0.00	N	2	10
96	20241118	10490	10440	11720	10200	1271697	13937224130	00	0.00	N	5	-170
97	20241115	10660	11730	12090	10400	853302	9443095270	00	0.00	N	5	-1150
98	20241114	11810	13400	13660	11570	1080548	13590110710	00	0.00	N	5	-1700
99	20241113	13510	14400	14920	13300	1175428	16533914140	00	0.00	N	5	-1260
100	20241112	14770	16610	16880	14620	1804734	28215868270	00	0.00	N	5	-1380
101	20241111	16150	17100	18060	15970	4889433	83645120310	00	0.00	N	5	-1440
102	20241108	17590	16450	19420	15200	15860575	269121668540	00	0.00	N	5	-5410