KissMeData/475580/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250416	12180	11880	12930	11790	548248	6838336330	00	0.00	N	2	110
3	20250415	12070	11790	12640	11650	733607	8955178260	00	0.00	N	2	310
4	20250414	11760	11620	11870	11290	294911	3433698785	00	0.00	N	2	240
5	20250411	11520	10050	11920	10040	622054	6959302940	00	0.00	N	2	1210
6	20250410	10310	9890	10330	9720	174966	1757823280	00	0.00	N	2	990
7	20250409	9320	9250	10170	9100	333012	3173317085	00	0.00	N	5	-120
8	20250408	9440	9600	9770	9350	80945	771795580	00	0.00	N	2	120
9	20250407	9320	9850	9970	9320	161705	1548455410	00	0.00	N	5	-920
10	20250404	10240	9880	10370	9880	132132	1335895200	00	0.00	N	2	40
11	20250403	10200	10000	10380	9960	71824	733042065	00	0.00	N	5	-100
12	20250402	10300	10850	10930	10300	119941	1269793225	00	0.00	N	5	-380
13	20250401	10680	10130	10770	10120	256390	2707627405	00	0.00	N	2	670
14	20250331	10010	10300	10470	9950	182982	1850358930	00	0.00	N	5	-690
15	20250328	10700	11200	11200	10700	210098	2283753540	00	0.00	N	5	-550
16	20250327	11250	11210	11670	11020	153003	1725563945	00	0.00	N	5	-120
17	20250326	11370	11240	11370	10920	173228	1929612710	00	0.00	N	2	120
18	20250325	11250	11890	11990	11080	204474	2328386800	00	0.00	N	5	-570
19	20250324	11820	11640	11870	11540	166959	1965596990	00	0.00	N	2	160
20	20250321	11660	11600	11730	11240	211342	2426584005	00	0.00	N	5	-40
21	20250320	11700	12110	12120	11610	285680	3371182900	00	0.00	N	5	-320
22	20250319	12020	12700	12750	12020	407083	5002177865	00	0.00	N	5	-760
23	20250318	12780	13170	13430	12720	384987	5065891990	00	0.00	N	5	-70
24	20250317	12850	13000	13100	12770	196040	2527771950	00	0.00	N	5	-60
25	20250314	12910	12760	12940	12560	179077	2285092640	00	0.00	N	2	110
26	20250313	12800	12810	13240	12780	320732	4167752695	00	0.00	N	2	140
27	20250312	12660	12990	13060	12640	323661	4151497190	00	0.00	N	5	-140
28	20250311	12800	12580	12990	12370	460396	5816184055	00	0.00	N	5	-550
29	20250310	13350	13280	13660	13240	235070	3150336380	00	0.00	N	5	-130
30	20250307	13480	13670	13810	13160	428389	5733284415	00	0.00	N	5	-360
31	20250306	13840	14240	14760	13800	1035051	14800622470	00	0.00	N	5	-180
32	20250305	14020	14170	14230	13750	606326	8476106900	00	0.00	N	2	60
33	20250304	13960	13200	14400	13110	1880101	26301737540	00	0.00	N	2	870
34	20250228	13090	13490	13590	13050	384656	5104092380	00	0.00	N	5	-550
35	20250227	13640	13840	14120	13470	419017	5787630580	00	0.00	N	5	-110
36	20250226	13750	14440	14440	13700	559642	7796630460	00	0.00	N	5	-690
37	20250225	14440	14550	14600	14110	367748	5269501780	00	0.00	N	5	-110
38	20250224	14550	14240	14800	13820	688442	9945982120	00	0.00	N	2	20
39	20250221	14530	14540	14890	14300	625586	9109184700	00	0.00	N	5	-100
40	20250220	14630	14780	15040	14420	828433	12189092050	00	0.00	N	5	-320
41	20250219	14950	15810	15950	14720	1523893	23157457690	00	0.00	N	5	-950
42	20250218	15900	16090	16310	15650	2209475	35246072550	00	0.00	N	5	-550
43	20250217	16450	14810	16450	14610	11775052	186502136880	00	0.00	N	2	2330
44	20250214	14120	13780	14600	13640	1733842	24494882380	00	0.00	N	2	440
45	20250213	13680	13700	14260	13530	1302024	18076434100	00	0.00	N	2	100
46	20250212	13580	12950	13840	12810	1497053	20294880300	00	0.00	N	2	350
47	20250211	13230	13780	15670	13220	5953216	85243100570	00	0.00	N	5	-620
48	20250210	13850	13540	14370	13060	3609729	50483754800	00	0.00	N	2	400
49	20250207	13450	13130	13770	12800	1666325	22356801200	00	0.00	N	2	250
50	20250206	13200	12440	13450	12300	3058718	40041622290	00	0.00	N	2	1250
51	20250205	11950	11960	12090	11620	388156	4604297680	00	0.00	N	2	140
52	20250204	11810	11270	11920	11170	519915	6062696220	00	0.00	N	2	580
53	20250203	11230	11240	11280	10730	460667	5091705870	00	0.00	N	5	-180
54	20250131	11410	12080	12130	11370	527444	6166314020	00	0.00	N	5	-940
55	20250124	12350	12290	12550	12170	326511	4037019640	00	0.00	N	2	130
56	20250123	12220	13070	13080	12220	646573	8134453160	00	0.00	N	5	-850
57	20250122	13070	13230	13800	13000	1827312	24487166770	00	0.00	N	5	-90
58	20250121	13160	12910	13160	12110	2443504	31223965800	00	0.00	N	2	360
59	20250120	12800	13040	13210	12550	1039444	13296819560	00	0.00	N	5	-470
60	20250117	13270	13740	13750	13120	861006	11493930560	00	0.00	N	5	-680
61	20250116	13950	13760	14050	13550	1040055	14389910030	00	0.00	N	2	450
62	20250115	13500	14180	14190	13500	1315253	18224249230	00	0.00	N	5	-980
63	20250114	14480	13590	14480	13450	3558159	50105194880	00	0.00	N	2	1090
64	20250113	13390	13670	13980	13290	996365	13552397800	00	0.00	N	5	-140
65	20250110	13530	13310	13970	13020	1490928	20243288120	00	0.00	N	2	30
66	20250109	13500	13300	13540	12510	1679150	21941692400	00	0.00	N	5	-290
67	20250108	13790	14150	14590	13750	2737155	38853151300	00	0.00	N	5	-160
68	20250107	13950	14130	14930	13670	5533414	79494885620	00	0.00	N	5	-120
69	20250106	14070	15080	15390	14000	10796308	160744272600	00	0.00	N	2	610
70	20250103	13460	13300	13630	12620	6108447	81426744570	00	0.00	N	2	710
71	20250102	12750	11840	12940	11720	3161038	39660279520	00	0.00	N	2	760
72	20241230	11990	12100	12680	11770	3891639	47599977440	00	0.00	N	2	360
73	20241227	11630	13800	14450	11500	6431699	83126179300	00	0.00	N	5	-2090
74	20241226	13720	13570	13930	13230	2921149	39682520280	00	0.00	N	2	170
75	20241224	13550	12400	14750	12390	17508524	245307748830	00	0.00	N	2	1280
76	20241223	12270	11930	12550	11770	2249987	27414895160	00	0.00	N	2	170
77	20241220	12100	12310	12800	11920	2745606	33751574060	00	0.00	N	5	-370
78	20241219	12470	12870	13020	12150	2888675	36470384150	00	0.00	N	5	-1130
79	20241218	13600	12420	13600	12300	5950539	76627453400	00	0.00	N	2	800
80	20241217	12800	12670	13400	12220	13122501	167628717660	00	0.00	N	2	820
81	20241216	11980	9900	11980	9870	10751918	117854341680	00	0.00	N	1	2760
82	20241213	9220	9620	9720	9130	893680	8405274150	00	0.00	N	5	-400
83	20241212	9620	9880	10060	9300	917713	8902462330	00	0.00	N	5	-200
84	20241211	9820	9510	10180	9470	2000127	19673868450	00	0.00	N	2	430
85	20241210	9390	8850	9780	8850	2229553	21098091190	00	0.00	N	2	630
86	20241209	8760	9550	9800	8710	1858877	17105406760	00	0.00	N	5	-1200
87	20241206	9960	10720	11160	9960	5243034	55541827720	00	0.00	N	5	-210
88	20241205	10170	11210	11740	10120	4590352	51094811510	00	0.00	N	5	-1040
89	20241204	11210	11160	12560	10620	14341939	166794114830	00	0.00	N	5	-250
90	20241203	11460	9990	11720	9740	18665627	203852305450	00	0.00	N	2	1470
91	20241202	9990	9150	11150	9130	18234833	186793531190	00	0.00	N	2	670
92	20241129	9320	9450	9650	9010	2587674	24056050840	00	0.00	N	5	-270
93	20241128	9590	10020	10200	9270	3927590	38329330910	00	0.00	N	5	-250
94	20241127	9840	9250	11600	9170	19483956	202732718390	00	0.00	N	2	850
95	20241126	8990	7880	9260	7820	10429842	90830187690	00	0.00	N	2	1820
96	20241125	7170	7140	7420	7050	312574	2244511690	00	0.00	N	2	70
97	20241122	7100	7730	7900	7100	852727	6408778910	00	0.00	N	5	-480
98	20241121	7580	8000	8480	7450	1776860	14184622490	00	0.00	N	5	-620
99	20241120	8200	7390	9170	7160	9726698	82859953410	00	0.00	N	2	810
100	20241119	7390	7350	7690	7100	723762	5328414250	00	0.00	N	2	540
101	20241118	6850	6760	7130	6720	243748	1682717120	00	0.00	N	2	30
102	20241115	6820	6920	7150	6720	300524	2074892580	00	0.00	N	5	-360
103	20241114	7180	7800	8050	7100	497342	3737764800	00	0.00	N	5	-740
104	20241113	7920	8370	8460	7900	801571	6570789560	00	0.00	N	5	-360
105	20241112	8280	8600	9660	8120	3963208	35547603610	00	0.00	N	5	-310
106	20241111	8590	8450	9050	8200	1300054	11213969500	00	0.00	N	2	180
107	20241108	8410	8330	8850	8270	644047	5468954110	00	0.00	N	5	-60
108	20241107	8470	8380	8710	8090	782707	6611658000	00	0.00	N	2	20
109	20241106	8450	9100	9130	8150	1221146	10511153650	00	0.00	N	5	-650
110	20241105	9100	9900	10040	9060	1660786	15610275780	00	0.00	N	5	-1000
111	20241104	10100	9950	10380	9650	2391837	23717031300	00	0.00	N	2	220
112	20241101	9880	12460	13000	9800	9898146	113663775580	00	0.00	N	5	-6120