KissMeData/465480/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250403	5650	5600	5860	5510	124362	710874720	00	0.00	N	5	-210
3	20250402	5860	6170	6190	5850	264016	1583359630	00	0.00	N	5	-440
4	20250401	6300	5950	6450	5900	797410	4954374190	00	0.00	N	2	350
5	20250331	5950	6860	8200	5910	2605816	18657797630	00	0.00	N	5	-960
6	20250328	6910	7310	7310	6830	52969	367496840	00	0.00	N	5	-250
7	20250327	7160	7210	7350	7110	32093	230205260	00	0.00	N	5	-110
8	20250326	7270	7210	7500	7210	36149	266327460	00	0.00	N	2	60
9	20250325	7210	7280	7500	7210	24807	181186055	00	0.00	N	5	-70
10	20250324	7280	7280	7390	7210	18949	138004245	00	0.00	N	5	-20
11	20250321	7300	7380	7520	7240	33813	247450060	00	0.00	N	5	-110
12	20250320	7410	7540	7630	7410	30003	225179180	00	0.00	N	5	-150
13	20250319	7560	7760	7760	7510	29188	220728800	00	0.00	N	5	-100
14	20250318	7660	7710	8020	7650	61761	479430700	00	0.00	N	5	-110
15	20250317	7770	7910	7910	7660	30915	240169175	00	0.00	N	5	-140
16	20250314	7910	7640	7920	7640	25683	201263585	00	0.00	N	2	270
17	20250313	7640	7770	8030	7640	54004	424044625	00	0.00	N	5	-180
18	20250312	7820	7830	7930	7670	51767	404466945	00	0.00	N	2	50
19	20250311	7770	7400	7770	7100	70350	527116700	00	0.00	N	2	160
20	20250310	7610	7610	7770	7510	30647	234593320	00	0.00	N	5	-70
21	20250307	7680	7720	7860	7600	56959	437427490	00	0.00	N	5	-210
22	20250306	7890	8080	8150	7700	65620	516942330	00	0.00	N	5	-250
23	20250305	8140	7870	8330	7870	85476	694833250	00	0.00	N	2	110
24	20250304	8030	7600	8130	7600	99333	785358000	00	0.00	N	2	160
25	20250228	7870	8410	8490	7580	230185	1851369750	00	0.00	N	5	-800
26	20250227	8670	9290	9290	8660	85658	759237050	00	0.00	N	5	-390
27	20250226	9060	9210	9290	9000	60280	547407850	00	0.00	N	5	-150
28	20250225	9210	9400	9510	9050	123666	1145028700	00	0.00	N	5	-50
29	20250224	9260	8610	9510	8410	342468	3160029870	00	0.00	N	2	440
30	20250221	8820	8700	8980	8670	78843	694696700	00	0.00	N	2	30
31	20250220	8790	9200	9490	8700	159763	1445764470	00	0.00	N	5	-360
32	20250219	9150	9580	9670	9150	210354	1966417720	00	0.00	N	5	-570
33	20250218	9720	9560	9930	9350	648113	6287676900	00	0.00	N	2	320
34	20250217	9400	8940	9480	8930	210649	1955933100	00	0.00	N	2	350
35	20250214	9050	9350	9540	9050	244678	2276795760	00	0.00	N	5	-300
36	20250213	9350	9020	9350	8860	234396	2148449230	00	0.00	N	2	330
37	20250212	9020	9070	9320	8920	180940	1647240210	00	0.00	N	5	-90
38	20250211	9110	9790	9800	9000	508841	4770929880	00	0.00	N	5	-760
39	20250210	9870	9610	9870	9400	681035	6586281290	00	0.00	N	2	250
40	20250207	9620	9660	10200	9250	1679603	16243484660	00	0.00	N	2	80
41	20250206	9540	8270	10310	8260	7154851	68296845130	00	0.00	N	2	1180
42	20250205	8360	7900	9450	7870	3742941	33365766440	00	0.00	N	2	510
43	20250204	7850	7520	7970	7450	140352	1092052890	00	0.00	N	2	490
44	20250203	7360	7550	7660	7360	70594	526911300	00	0.00	N	5	-310
45	20250131	7670	7270	7990	7210	157998	1204873170	00	0.00	N	2	350
46	20250124	7320	7520	7600	7320	42159	311301080	00	0.00	N	5	-110
47	20250123	7430	7860	7860	7350	81276	615971860	00	0.00	N	5	-360
48	20250122	7790	7630	7820	7620	58629	453105990	00	0.00	N	2	180
49	20250121	7610	7810	7890	7610	111109	853911310	00	0.00	N	5	-200
50	20250120	7810	7960	7990	7620	112766	879664540	00	0.00	N	5	-150
51	20250117	7960	8460	8490	7940	209591	1716402810	00	0.00	N	5	-650
52	20250116	8610	8250	9370	8000	931496	8148908900	00	0.00	N	2	450
53	20250115	8160	7860	8160	7800	84458	675542670	00	0.00	N	2	180
54	20250114	7980	7520	7980	7520	74260	577547200	00	0.00	N	2	470
55	20250113	7510	7690	7780	7510	63516	483820760	00	0.00	N	5	-180
56	20250110	7690	7940	7940	7650	50183	388551790	00	0.00	N	5	-150
57	20250109	7840	8280	8290	7590	136916	1072008380	00	0.00	N	5	-450
58	20250108	8290	8300	8670	8220	136166	1139126180	00	0.00	N	5	-160
59	20250107	8450	8680	8770	8380	133500	1139724500	00	0.00	N	5	-400
60	20250106	8850	7990	9270	7950	680435	5999554020	00	0.00	N	2	920
61	20250103	7930	7770	8000	7770	74891	592214680	00	0.00	N	2	80
62	20250102	7850	7510	7900	7480	98860	766139020	00	0.00	N	2	250
63	20241230	7600	7190	7660	7190	65455	494624840	00	0.00	N	2	270
64	20241227	7330	7260	7500	7240	65970	485228440	00	0.00	N	5	-80
65	20241226	7410	7980	7990	7340	145956	1103090460	00	0.00	N	5	-420
66	20241224	7830	8100	8190	7800	114399	904474830	00	0.00	N	5	-240
67	20241223	8070	7800	8240	7800	145052	1166691000	00	0.00	N	2	270
68	20241220	7800	9060	9060	7780	307887	2539827280	00	0.00	N	5	-1350
69	20241219	9150	9430	9660	8960	366569	3396456480	00	0.00	N	5	-240
70	20241218	9390	9870	10500	9200	1116467	11072935130	00	0.00	N	5	-100
71	20241217	9490	8530	9490	8370	870173	7808221960	00	0.00	N	2	1180
72	20241216	8310	8390	8720	8120	255302	2165141200	00	0.00	N	2	130
73	20241213	8180	8100	8310	7850	212926	1725609310	00	0.00	N	2	70
74	20241212	8110	7990	8390	7770	339808	2743159640	00	0.00	N	2	350
75	20241211	7760	7440	7910	7440	276772	2131181580	00	0.00	N	2	300
76	20241210	7460	6950	7640	6950	266451	1969587880	00	0.00	N	2	520
77	20241209	6940	7480	7560	6870	305598	2184665400	00	0.00	N	5	-890
78	20241206	7830	9140	9250	7610	572383	4699954940	00	0.00	N	5	-1340
79	20241205	9170	8980	9370	8400	696999	6309781270	00	0.00	N	2	190
80	20241204	8980	9980	10270	8610	1000835	9394096820	00	0.00	N	5	-1610
81	20241203	10590	9870	10630	9810	1868900	19185536150	00	0.00	N	2	690
82	20241202	9900	9790	10500	9710	1885967	19094775260	00	0.00	N	2	120
83	20241129	9780	10700	11140	9650	3335459	34814647120	00	0.00	N	5	-760
84	20241128	10540	8110	10540	7930	6023603	59304441820	00	0.00	N	1	2430
85	20241127	8110	6620	8490	6620	2218520	17157660410	00	0.00	N	2	1500
86	20241126	6610	6600	6940	6550	119164	806140290	00	0.00	N	5	-50
87	20241125	6660	6520	6750	6480	80756	533724480	00	0.00	N	2	170
88	20241122	6490	6720	7040	6470	119586	791147470	00	0.00	N	5	-260
89	20241121	6750	6950	7090	6670	96194	650172300	00	0.00	N	5	-180
90	20241120	6930	6910	7120	6710	118350	817856390	00	0.00	N	5	-90
91	20241119	7020	7510	7520	6960	154680	1106167000	00	0.00	N	5	-480
92	20241118	7500	6800	7700	6800	228602	1679851730	00	0.00	N	2	590
93	20241115	6910	6820	7140	6820	121107	844578180	00	0.00	N	3	0
94	20241114	6910	7300	7630	6850	140382	1004407030	00	0.00	N	5	-190
95	20241113	7100	7750	7990	7100	135907	1014002760	00	0.00	N	5	-700
96	20241112	7800	8490	8580	7800	224729	1806700930	00	0.00	N	5	-580
97	20241111	8380	9000	9050	8310	247534	2125122390	00	0.00	N	5	-620
98	20241108	9000	9500	9800	9000	921389	8674812120	00	0.00	N	5	-160
99	20241107	9160	9050	9590	8860	649729	5974561360	00	0.00	N	2	310
100	20241106	8850	8990	9110	8500	651770	5764597960	00	0.00	N	2	70
101	20241105	8780	8660	9720	8660	2170850	20048337150	00	0.00	N	2	260
102	20241104	8520	8100	9780	8100	3066548	28207132250	00	0.00	N	2	360
103	20241101	8160	8580	8950	8150	536204	4550068030	00	0.00	N	5	-630
104	20241031	8790	9270	9590	8780	540191	4931765590	00	0.00	N	5	-620
105	20241030	9410	10000	10990	9390	1595326	16378152840	00	0.00	N	5	-730
106	20241029	10140	11070	11620	10100	1230594	13362224900	00	0.00	N	5	-960
107	20241028	11100	10300	12660	10300	6864689	81206733980	00	0.00	N	2	550
108	20241025	10550	12540	13330	10550	5346800	66617666810	00	0.00	N	5	-710
109	20241024	11260	13110	13180	11260	2345701	28297398760	00	0.00	N	5	-2210
110	20241023	13470	15510	15860	13390	2825507	40467877250	00	0.00	N	5	-2450
111	20241022	15920	19860	20000	15770	7225514	129992651970	00	0.00	N	5	-4630
112	20241021	20550	17000	20550	16360	21054736	394123171660	00	0.00	N	1	4730
113	20241018	15820	20000	21200	15330	20673892	386696635230	00	0.00	N	2	3820