KissMeData/387570/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250416	8130	8500	8510	8070	78703	651164100	00	0.00	N	5	-200
3	20250415	8330	8320	8410	8200	94176	780051345	00	0.00	N	2	40
4	20250414	8290	8180	8350	7910	104537	852853225	00	0.00	N	2	110
5	20250411	8180	7460	8200	7350	147502	1171378180	00	0.00	N	2	600
6	20250410	7580	7520	7750	7430	87407	659316560	00	0.00	N	2	370
7	20250409	7210	7500	7550	7130	105795	768020815	00	0.00	N	5	-340
8	20250408	7550	7800	8060	7400	112927	876478620	00	0.00	N	2	150
9	20250407	7400	7930	7960	7400	118879	902134295	00	0.00	N	5	-780
10	20250404	8180	8220	8540	8060	131555	1079941815	00	0.00	N	5	-200
11	20250403	8380	8550	8800	8380	99911	852715790	00	0.00	N	5	-390
12	20250402	8770	8760	8950	8450	120493	1051787580	00	0.00	N	2	30
13	20250401	8740	8360	9070	8360	139527	1220465710	00	0.00	N	2	340
14	20250331	8400	8950	8950	8340	108283	928194710	00	0.00	N	5	-550
15	20250328	8950	9280	9340	8870	132013	1197569915	00	0.00	N	5	-410
16	20250327	9360	9460	9760	9290	123945	1175444415	00	0.00	N	5	-300
17	20250326	9660	9870	9930	9410	146799	1419828775	00	0.00	N	5	-250
18	20250325	9910	10240	10380	9910	168924	1706930345	00	0.00	N	5	-420
19	20250324	10330	10000	10680	9870	388795	4030989040	00	0.00	N	2	260
20	20250321	10070	10070	10330	9830	218900	2200037770	00	0.00	N	5	-120
21	20250320	10190	10760	10860	10010	362852	3823538615	00	0.00	N	5	-670
22	20250319	10860	10620	11270	10360	850098	9204086570	00	0.00	N	2	190
23	20250318	10670	10600	11390	10240	1353830	14769688890	00	0.00	N	2	30
24	20250317	10640	11100	11220	10600	507785	5489752535	00	0.00	N	5	-460
25	20250314	11100	10980	11700	10870	1327627	14824102320	00	0.00	N	2	130
26	20250313	10970	10900	12470	10540	7467370	86320892705	00	0.00	N	2	170
27	20250312	10800	9150	11520	9010	8949474	93831352665	00	0.00	N	2	1600
28	20250311	9200	10000	10200	8830	4225771	40210023905	00	0.00	N	2	40
29	20250310	9160	7650	9160	7600	1601621	14032506305	00	0.00	N	1	2110
30	20250307	7050	7450	7450	7020	73339	524384495	00	0.00	N	5	-410
31	20250306	7460	7400	7550	7350	49529	368693240	00	0.00	N	2	130
32	20250305	7330	7360	7510	7320	37970	280870575	00	0.00	N	5	-80
33	20250304	7410	7430	7500	7300	48540	357144690	00	0.00	N	5	-170
34	20250228	7580	7700	7820	7520	79077	600671460	00	0.00	N	5	-270
35	20250227	7850	8130	8140	7850	64940	517108700	00	0.00	N	5	-170
36	20250226	8020	8000	8270	7780	100445	807675070	00	0.00	N	2	110
37	20250225	7910	8100	8130	7850	90337	719960220	00	0.00	N	5	-230
38	20250224	8140	8070	8250	7980	87604	706268040	00	0.00	N	5	-110
39	20250221	8250	8360	8470	8200	132213	1098363510	00	0.00	N	5	-20
40	20250220	8270	8470	9210	8240	797077	6998731930	00	0.00	N	5	-60
41	20250219	8330	8900	8960	8280	338839	2877582870	00	0.00	N	5	-460
42	20250218	8790	7810	9000	7810	1737463	14942631390	00	0.00	N	2	1020
43	20250217	7770	7610	7880	7500	95531	737671800	00	0.00	N	2	160
44	20250214	7610	8010	8080	7600	115903	900396730	00	0.00	N	5	-390
45	20250213	8000	7650	8540	7530	314905	2553300560	00	0.00	N	2	340
46	20250212	7660	8060	8090	7550	148299	1146839250	00	0.00	N	5	-470
47	20250211	8130	8150	8350	8060	135415	1105046400	00	0.00	N	5	-50
48	20250210	8180	7850	8590	7710	241983	1980103510	00	0.00	N	2	360
49	20250207	7820	7710	7880	7650	76397	594558310	00	0.00	N	2	130
50	20250206	7690	7790	7950	7690	133634	1038652290	00	0.00	N	5	-60
51	20250205	7750	7610	7980	7610	211276	1650691650	00	0.00	N	2	200
52	20250204	7550	7450	7840	7450	232897	1775860670	00	0.00	N	5	-30
53	20250203	7580	8010	9900	7230	1160831	10043041930	00	0.00	N	5	-580
54	20250131	8160	8770	8800	8040	255317	2096546080	00	0.00	N	5	-720
55	20250124	8880	8980	9200	8800	75871	677449850	00	0.00	N	5	-100
56	20250123	8980	9410	9460	8980	98273	895379410	00	0.00	N	5	-440
57	20250122	9420	9820	9910	9400	99751	954023020	00	0.00	N	5	-310
58	20250121	9730	10300	10370	9700	151504	1500070690	00	0.00	N	5	-500
59	20250120	10230	10920	11090	10230	195287	2071490090	00	0.00	N	5	-370
60	20250117	10600	11030	11360	10430	224801	2423205350	00	0.00	N	5	-310
61	20250116	10910	10300	11800	10300	830155	9294417510	00	0.00	N	2	700
62	20250115	10210	10220	10760	10090	200671	2074886720	00	0.00	N	2	70
63	20250114	10140	10730	10730	10050	207766	2122552370	00	0.00	N	5	-510
64	20250113	10650	11250	11300	10650	177652	1934142550	00	0.00	N	5	-670
65	20250110	11320	11610	11850	11300	258418	2976057080	00	0.00	N	5	-130
66	20250109	11450	12330	12330	11440	322871	3768916400	00	0.00	N	5	-750
67	20250108	12200	12200	12580	12070	386720	4754355430	00	0.00	N	2	130
68	20250107	12070	12200	12570	12030	430838	5288279490	00	0.00	N	5	-160
69	20250106	12230	12370	13210	12190	692651	8686752880	00	0.00	N	5	-20
70	20250103	12250	13370	13460	12040	722331	9047402340	00	0.00	N	5	-1070
71	20250102	13320	14650	14980	13320	762951	10759065700	00	0.00	N	5	-1090
72	20241230	14410	14200	16790	13900	4528802	70564473950	00	0.00	N	5	-40
73	20241227	14450	16570	19430	14450	9619784	172720785530	02	0.00	N	5	-1550
74	20241226	16000	25300	27000	15840	31854990	677592346800	00	0.00	N	2	6000