KissMeData/415640/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250418	7540	7580	7590	7510	26673	201218220	00	0.00	N	5	-10
3	20250417	7550	7600	7600	7510	28484	214542465	00	0.00	N	2	20
4	20250416	7530	7600	7600	7490	30543	230211205	00	0.00	N	5	-20
5	20250415	7550	7580	7590	7530	24916	188557035	00	0.00	N	2	20
6	20250414	7530	7620	7620	7510	26715	202216340	00	0.00	N	5	-50
7	20250411	7580	7610	7620	7510	20766	156993300	00	0.00	N	3	0
8	20250410	7580	7610	7610	7470	20246	152687860	00	0.00	N	2	130
9	20250409	7450	7540	7540	7410	40576	302864390	00	0.00	N	5	-90
10	20250408	7540	7580	7580	7500	28932	217430560	00	0.00	N	2	40
11	20250407	7500	7550	7690	7420	68433	513096495	00	0.00	N	5	-170
12	20250404	7670	7590	7680	7530	18942	144133455	00	0.00	N	2	40
13	20250403	7630	7610	7630	7560	17564	133697245	00	0.00	N	2	20
14	20250402	7610	7550	7650	7550	16017	121917585	00	0.00	N	5	-10
15	20250401	7620	7640	7640	7550	9445	71906885	00	0.00	N	2	50
16	20250331	7570	7600	7640	7540	37356	282867840	00	0.00	N	5	-60
17	20250328	7630	7640	7640	7560	25533	193857595	00	0.00	N	5	-10
18	20250327	7640	7660	7660	7610	29406	224450735	00	0.00	N	2	10
19	20250326	7630	7630	7630	7610	15141	115380195	00	0.00	N	5	-10
20	20250325	7640	7600	7660	7540	23906	181802120	00	0.00	N	2	50
21	20250324	7590	7550	7600	7550	15356	116357960	00	0.00	N	2	40
22	20250321	7550	7550	7550	7500	6831	51437160	00	0.00	N	3	0
23	20250320	7550	7520	7570	7500	41407	312134870	00	0.00	N	2	50
24	20250319	7500	7470	7510	7430	40372	301910235	00	0.00	N	2	90
25	20250318	7410	7410	7410	7370	24861	183964480	00	0.00	N	2	40
26	20250317	7370	7410	7410	7320	13631	100499620	00	0.00	N	5	-10
27	20250314	7380	7520	7520	7310	42183	311838360	00	0.00	N	2	80
28	20250313	7300	7400	7450	7270	35122	257013500	00	0.00	N	5	-100
29	20250312	7400	7260	7420	7260	64416	473208890	00	0.00	N	2	160
30	20250311	7240	7100	7240	7070	41926	300111070	00	0.00	N	2	80
31	20250310	7160	7360	7360	7110	155392	1111094350	00	0.00	N	5	-90
32	20250307	7250	7320	7660	7220	100035	726893030	00	0.00	N	5	-70
33	20250306	7320	7310	7320	7230	84520	613069305	00	0.00	N	2	20
34	20250305	7300	7220	7300	7200	130618	946534265	00	0.00	N	2	100
35	20250304	7200	7160	7270	7130	117210	843411310	00	0.00	N	2	40
36	20250228	7160	7190	7240	7100	137626	985257270	00	0.00	N	5	-70
37	20250227	7230	7240	7270	7160	116677	841175950	00	0.00	N	5	-20
38	20250226	7250	7340	7340	7190	115935	838612930	00	0.00	N	5	-60
39	20250225	7310	7380	7390	7260	154135	1125861760	00	0.00	N	5	-70
40	20250224	7380	7400	7400	7340	72311	532427860	00	0.00	N	5	-10
41	20250221	7390	7430	7440	7320	79336	584951760	00	0.00	N	5	-40
42	20250220	7430	7390	7430	7370	50701	374985970	00	0.00	N	2	40
43	20250219	7390	7410	7420	7350	84424	622132420	00	0.00	N	2	10
44	20250218	7380	7480	7480	7370	101476	749282260	00	0.00	N	5	-60
45	20250217	7440	7430	7460	7390	73862	547134610	00	0.00	N	2	30
46	20250214	7410	7460	7510	7390	55554	411868030	00	0.00	N	5	-10
47	20250213	7420	7460	7460	7400	182718	1356421880	00	0.00	N	5	-30
48	20250212	7450	7510	7510	7420	96079	714912110	00	0.00	N	5	-30
49	20250211	7480	7560	7560	7440	42945	321090220	00	0.00	N	5	-40
50	20250210	7520	7540	7630	7490	46066	347105850	00	0.00	N	5	-60
51	20250207	7580	7580	7600	7490	50262	378619760	00	0.00	N	5	-20
52	20250206	7600	7420	7600	7400	85004	642113900	00	0.00	N	2	140
53	20250205	7460	7490	7500	7400	59808	444465430	00	0.00	N	5	-60
54	20250204	7520	7440	7520	7410	31576	235400490	00	0.00	N	2	110
55	20250203	7410	7450	7480	7360	65358	483362860	00	0.00	N	5	-40
56	20250131	7450	7410	7470	7390	46240	343586800	00	0.00	N	2	40
57	20250124	7410	7490	7490	7370	65171	482924350	00	0.00	N	5	-70
58	20250123	7480	7580	7600	7410	57756	430417330	00	0.00	N	5	-40
59	20250122	7520	7590	7590	7520	36919	278517230	00	0.00	N	5	-70
60	20250121	7590	7550	7600	7550	18277	138374340	00	0.00	N	2	40
61	20250120	7550	7680	7700	7550	54402	412406050	00	0.00	N	5	-130
62	20250117	7680	7710	7710	7650	23632	181291330	00	0.00	N	5	-30
63	20250116	7710	7600	7710	7590	31607	242075700	00	0.00	N	2	110
64	20250115	7600	7570	7620	7550	26718	202511870	00	0.00	N	2	40
65	20250114	7560	7680	7760	7520	43481	331633590	00	0.00	N	5	-80
66	20250113	7640	7590	7700	7590	15452	118210700	00	0.00	N	2	20
67	20250110	7620	7710	7730	7580	30554	233594780	00	0.00	N	5	-30
68	20250109	7650	7480	7980	7440	557312	4322318910	00	0.00	N	2	170
69	20250108	7480	7550	7550	7440	83867	628781830	00	0.00	N	5	-70
70	20250107	7550	7720	7740	7550	113095	858766210	00	0.00	N	5	-150
71	20250106	7700	7760	7800	7660	89565	691544010	00	0.00	N	5	-60
72	20250103	7760	7850	7850	7680	135590	1048126280	00	0.00	N	5	-50
73	20250102	7810	7780	7970	7720	88985	695502310	00	0.00	N	2	50
74	20241230	7760	7810	7910	7730	114987	899350960	00	0.00	N	5	-140
75	20241227	7900	7870	7950	7750	163433	1285109500	03	0.00	N	5	-200
76	20241226	8100	8070	8120	8070	157138	1270836420	00	0.00	N	2	30
77	20241224	8070	8060	8090	8060	143682	1159583340	00	0.00	N	5	-10
78	20241223	8080	8050	8080	8040	134039	1078961730	00	0.00	N	2	20
79	20241220	8060	8050	8060	8020	82871	666208550	00	0.00	N	2	10
80	20241219	8050	8050	8050	8020	150956	1212280100	00	0.00	N	3	0
81	20241218	8050	8050	8100	8020	233710	1880088120	00	0.00	N	3	0
82	20241217	8050	8030	8060	8020	292512	2349497430	00	0.00	N	3	0
83	20241216	8050	8070	8090	8010	168470	1355655020	00	0.00	N	5	-20
84	20241213	8070	8130	8130	8040	107752	870970170	00	0.00	N	5	-70
85	20241212	8140	8060	8150	8040	80069	647089250	00	0.00	N	2	90
86	20241211	8050	8080	8120	8010	91381	736774360	00	0.00	N	5	-30
87	20241210	8080	8050	8120	8000	115645	934792430	00	0.00	N	2	30
88	20241209	8050	8040	8050	7920	182138	1452042030	00	0.00	N	5	-30
89	20241206	8080	8060	8080	7560	228027	1817866530	00	0.00	N	2	20
90	20241205	8060	8120	8120	8010	149711	1204305660	00	0.00	N	5	-60
91	20241204	8120	8000	8120	7980	189285	1524397580	00	0.00	N	5	-10
92	20241203	8130	8060	8150	7980	396226	3196341050	00	0.00	N	2	80
93	20241202	8050	7870	8100	7760	768785	6107359240	00	0.00	N	2	90
94	20241129	7960	8400	8690	7600	9622227	77613428950	00	0.00	N	5	-440