KissMeData/101970/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250806	15770	16450	16450	15740	39248	624874600	00	0.00	N	5	-690
3	20250805	16460	16660	16720	16010	38781	630653285	00	0.00	N	5	-160
4	20250804	16620	16480	17580	16270	73839	1245387050	00	0.00	N	5	-280
5	20250801	16900	16510	16940	16000	123221	2041306995	00	0.00	N	2	210
6	20250731	16690	16900	17060	16280	172956	2886422310	00	0.00	N	5	-1000
7	20250730	17690	16600	17690	16280	245548	4199988795	00	0.00	N	2	570
8	20250729	17120	15680	17690	15270	779066	13135085875	00	0.00	N	2	2120
9	20250728	15000	14930	15300	13930	364892	5419974955	00	0.00	N	2	270
10	20250725	14730	14300	14890	13620	394313	5611295560	00	0.00	N	2	1180
11	20250724	13550	12050	15350	11300	1145876	16119421860	00	0.00	N	2	1470
12	20250723	12080	11150	12780	11000	164475	1980506875	00	0.00	N	2	920
13	20250722	11160	11490	11580	10500	19795	221367960	00	0.00	N	5	-350
14	20250721	11510	11120	11540	11120	14694	167234380	00	0.00	N	2	270
15	20250718	11240	11280	11290	11090	12252	136850905	00	0.00	N	5	-140
16	20250717	11380	11160	11380	11000	13541	151667590	00	0.00	N	2	220
17	20250716	11160	11230	11250	10950	13664	151148530	00	0.00	N	5	-90
18	20250715	11250	11150	11280	11070	20274	225753765	00	0.00	N	5	-10
19	20250714	11260	11400	11460	11180	30070	338468050	00	0.00	N	5	-210
20	20250711	11470	11670	11760	11390	29876	343786090	00	0.00	N	5	-100
21	20250710	11570	11620	11680	11400	27435	315403120	00	0.00	N	5	-120
22	20250709	11690	11660	11750	11410	38111	440556330	00	0.00	N	5	-80
23	20250708	11770	11360	11770	11340	41665	480720020	00	0.00	N	2	310
24	20250707	11460	11600	11600	11160	26703	303461190	00	0.00	N	5	-90
25	20250704	11550	11730	12180	11320	94619	1099670450	00	0.00	N	2	260
26	20250703	11290	11350	11630	11230	43857	495946675	00	0.00	N	2	50
27	20250702	11240	11940	11940	11080	74185	837247040	00	0.00	N	5	-600
28	20250701	11840	12360	12560	11760	77655	932694165	00	0.00	N	5	-560
29	20250630	12400	12080	12570	11720	73822	895312340	00	0.00	N	2	320
30	20250627	12080	12650	12680	11870	102339	1236995025	00	0.00	N	5	-420
31	20250626	12500	13310	13390	12470	91694	1165007590	00	0.00	N	5	-800
32	20250625	13300	14190	14190	13290	104788	1425177970	00	0.00	N	5	-750
33	20250624	14050	14300	14540	13970	96295	1364762645	00	0.00	N	5	-250
34	20250623	14300	14700	14780	14090	75082	1073745290	00	0.00	N	5	-420
35	20250620	14720	15490	15490	14650	94074	1397225320	00	0.00	N	5	-770
36	20250619	15490	15290	15660	14800	56925	858729695	00	0.00	N	2	220
37	20250618	15270	15770	15770	15270	41118	630959800	00	0.00	N	5	-280
38	20250617	15550	15800	16110	15350	40431	634863295	00	0.00	N	5	-460
39	20250616	16010	16100	16600	15750	87647	1415775675	00	0.00	N	2	300
40	20250613	15710	15870	16770	15020	188306	2946978640	00	0.00	N	2	690
41	20250612	15020	14900	15300	14800	45015	676598055	00	0.00	N	2	120
42	20250611	14900	15430	15450	14810	63721	960179235	00	0.00	N	5	-530
43	20250610	15430	15370	15720	15150	35537	546568750	00	0.00	N	2	230
44	20250609	15200	15400	15500	14760	45585	693459285	00	0.00	N	5	-30
45	20250605	15230	15690	15750	15070	61823	950732315	00	0.00	N	2	70
46	20250604	15160	15170	15300	14910	24969	378902405	00	0.00	N	5	-10
47	20250602	15170	15700	15700	15060	63286	964564915	00	0.00	N	5	-580
48	20250530	15750	16100	16110	15120	63498	986221585	00	0.00	N	5	-320
49	20250529	16070	16340	16670	15980	60526	981764975	00	0.00	N	5	-230
50	20250528	16300	17160	17800	16190	150823	2555352245	00	0.00	N	5	-540
51	20250527	16840	15360	17690	15360	362715	6107456070	00	0.00	N	2	1560
52	20250526	15280	14320	15380	14100	48223	714565650	00	0.00	N	2	910
53	20250523	14370	14280	15740	14020	220960	3332199155	00	0.00	N	2	160
54	20250522	14210	15210	15210	14010	68418	990430220	00	0.00	N	5	-980
55	20250521	15190	15040	15800	15040	47946	738786140	00	0.00	N	2	150
56	20250520	15040	15180	15600	14850	62197	946155760	00	0.00	N	5	-140
57	20250519	15180	15760	15830	14550	119170	1783993940	00	0.00	N	5	-460
58	20250516	15640	16130	16410	15400	124990	1966893605	00	0.00	N	5	-480
59	20250515	16120	18160	18420	15590	496102	8279887095	00	0.00	N	5	-3280
60	20250514	19400	19760	19950	19110	53001	1019128080	00	0.00	N	5	-340
61	20250513	19740	19900	20100	19630	39415	780289825	00	0.00	N	5	-260
62	20250512	20000	20300	20550	19780	82030	1646384105	00	0.00	N	5	-450
63	20250509	20450	20900	20900	20100	32121	658498200	00	0.00	N	5	-200
64	20250508	20650	20050	21000	20050	50851	1047952350	00	0.00	N	2	500
65	20250507	20150	20350	20600	19600	61234	1222165715	00	0.00	N	5	-250
66	20250502	20400	20800	20800	19960	59687	1210536530	00	0.00	N	5	-50
67	20250430	20450	20650	20800	19970	32956	670185925	00	0.00	N	5	-200
68	20250429	20650	20250	20650	19060	185100	3662376235	00	0.00	N	2	650
69	20250428	20000	21350	21500	19970	145328	2985113380	00	0.00	N	5	-1500
70	20250425	21500	22650	22950	20450	274468	5843345825	00	0.00	N	5	-1100
71	20250424	22600	23800	23900	22450	118373	2715772725	00	0.00	N	5	-1150
72	20250423	23750	23100	23750	22450	150885	3505079350	00	0.00	N	2	1100
73	20250422	22650	22300	24200	22175	263382	6081515950	00	0.00	N	2	350
74	20250421	22300	22500	23200	21750	137306	3076041200	00	0.00	N	5	-400
75	20250418	22700	22950	22950	21600	183345	4062856175	00	0.00	N	2	100
76	20250417	22600	22900	23450	21450	244551	5446714125	00	0.00	N	5	-300
77	20250416	22900	24000	24850	22500	307084	7277580150	00	0.00	N	5	-750
78	20250415	23650	23500	24200	22200	407585	9595767575	00	0.00	N	2	500
79	20250414	23150	22150	23700	21500	388564	8852954600	00	0.00	N	2	1000
80	20250411	22150	21550	22750	21200	660198	14537553400	00	0.00	N	2	1050
81	20250410	21100	17930	21500	17770	685727	13557175975	00	0.00	N	2	4200
82	20250409	16900	19000	19190	16880	312917	5695659675	00	0.00	N	5	-740
83	20250408	17640	17230	18190	17220	213446	3784473315	00	0.00	N	2	990
84	20250407	16650	19100	19300	16000	446892	7734561685	00	0.00	N	5	-3270
85	20250404	19920	21500	22350	19120	402557	8372039040	00	0.00	N	5	-2130
86	20250403	22050	18540	22100	18490	704020	14536819070	00	0.00	N	2	2810
87	20250402	19240	17350	19520	16490	440426	8117745180	00	0.00	N	2	1600
88	20250401	17640	19390	19440	17500	284176	5119001490	00	0.00	N	5	-1620
89	20250331	19260	20150	20200	18880	306009	5949906425	00	0.00	N	5	-1340
90	20250328	20600	23000	23400	20050	1899726	40319873875	00	0.00	N	2	1960