KissMeData/376900/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250806	15300	15550	15580	15200	128322	1966115655	00	0.00	N	5	-410
3	20250805	15710	15970	16040	15710	151092	2392627900	00	0.00	N	5	-150
4	20250804	15860	16580	16730	15860	300925	4865215260	00	0.00	N	5	-60
5	20250801	15920	15210	16150	14550	534011	8259437990	00	0.00	N	2	460
6	20250731	15460	15120	15480	15050	98049	1501472130	00	0.00	N	2	350
7	20250730	15110	15580	15580	15090	171595	2610376935	00	0.00	N	5	-480
8	20250729	15590	15970	15970	15560	137603	2156431995	00	0.00	N	5	-440
9	20250728	16030	16770	16780	15950	215856	3521868760	00	0.00	N	2	200
10	20250725	15830	16180	16210	15700	112831	1790053260	00	0.00	N	5	-250
11	20250724	16080	15930	16380	15840	198007	3190599295	00	0.00	N	2	110
12	20250723	15970	16560	16680	15820	235130	3775340105	00	0.00	N	5	-470
13	20250722	16440	17210	17210	16410	311493	5235970190	00	0.00	N	5	-690
14	20250721	17130	17310	17710	17040	320701	5526416170	00	0.00	N	5	-430
15	20250718	17560	17400	17820	17030	647164	11276101970	00	0.00	N	2	280
16	20250717	17280	17280	17700	16940	607270	10502081835	00	0.00	N	2	390
17	20250716	16890	17370	18350	16550	2054564	36142556050	00	0.00	N	2	140
18	20250715	16750	16550	16860	16120	477255	7827388505	00	0.00	N	2	130
19	20250714	16620	17350	17440	16600	403965	6864530790	00	0.00	N	5	-820
20	20250711	17440	18020	18050	17200	643301	11303030440	00	0.00	N	2	40
21	20250710	17400	17220	17660	17020	615585	10667179935	00	0.00	N	2	120
22	20250709	17280	18070	18090	17010	694209	12160992025	00	0.00	N	5	-610
23	20250708	17890	17600	18250	17400	972473	17380815300	00	0.00	N	2	130
24	20250707	17760	18250	18490	17300	1353685	24227957220	00	0.00	N	5	-230
25	20250704	17990	18800	19030	17790	2037214	37520807250	00	0.00	N	5	-1130
26	20250703	19120	15050	19490	14840	12284091	223670933895	00	0.00	N	2	4080
27	20250702	15040	16440	16680	14970	790001	12191156735	00	0.00	N	5	-1230
28	20250701	16270	16700	17400	16100	1481383	24877459355	00	0.00	N	2	260
29	20250630	16010	15750	16780	15400	2803166	45369318520	00	0.00	N	2	410
30	20250627	15600	15330	15960	15030	1365940	21158637720	00	0.00	N	2	360
31	20250626	15240	14880	16290	14650	7198446	112471961315	00	0.00	N	2	540
32	20250625	14700	15280	15290	14480	808254	11996253215	00	0.00	N	5	-410
33	20250624	15110	14530	15390	14510	2155051	32245294380	00	0.00	N	2	840
34	20250623	14270	13990	14500	13980	923084	13103791860	00	0.00	N	2	340
35	20250620	13930	13960	14670	13910	1192896	17020855225	00	0.00	N	5	-60
36	20250619	13990	14240	14570	13840	1018687	14397769960	00	0.00	N	5	-220
37	20250618	14210	14850	16390	14170	11132946	173619314385	00	0.00	N	2	440
38	20250617	13770	14140	14750	13740	1098077	15587387540	00	0.00	N	5	-300
39	20250616	14070	14120	14750	14010	1204485	17180884025	00	0.00	N	5	-110
40	20250613	14180	15130	15150	14160	1231872	17858402155	00	0.00	N	5	-930
41	20250612	15110	14850	16100	14480	3918245	60008661280	00	0.00	N	5	-1980
42	20250611	17090	16980	18780	16720	4263040	75600566715	00	0.00	N	5	-140
43	20250610	17230	14500	18500	14330	12518775	215873060285	00	0.00	N	2	2930
44	20250609	14300	15020	15020	14100	598517	8649286720	00	0.00	N	5	-830
45	20250605	15130	15570	16120	15080	669012	10357889225	00	0.00	N	5	-440
46	20250604	15570	16970	17340	15520	998456	16145599905	00	0.00	N	5	-1400
47	20250602	16970	17530	17770	16970	637335	10998275375	00	0.00	N	5	-680
48	20250530	17650	18370	19190	17650	2350955	43592475845	00	0.00	N	5	-140
49	20250529	17790	18330	18770	17650	982738	17899411780	00	0.00	N	5	-510
50	20250528	18300	18830	20800	18150	5198842	102415402165	00	0.00	N	5	-350
51	20250527	18650	18410	19200	18220	2358341	44402511060	00	0.00	N	2	330
52	20250526	18320	18000	19890	16970	5414786	101219782845	00	0.00	N	2	490
53	20250523	17830	20550	22150	17750	7710201	158572881345	00	0.00	N	5	-2010
54	20250522	19840	19730	21300	19500	5352882	109086439515	00	0.00	N	2	120
55	20250521	19720	18870	21100	18860	8578646	172805867385	00	0.00	N	2	800
56	20250520	18920	20200	20750	18350	6964409	135136862755	00	0.00	N	5	-1010
57	20250519	19930	21200	22950	19210	5879845	123626755730	00	0.00	N	5	-1270
58	20250516	21200	22300	23700	20300	14372724	319472562275	00	0.00	N	5	-250
59	20250515	21450	16920	21450	16800	25842912	497186816480	00	0.00	N	1	4940
60	20250514	16510	15800	17780	15160	18934244	317637484780	00	0.00	N	2	950
61	20250513	15560	15550	17100	14710	14104725	224237906515	00	0.00	N	2	810
62	20250512	14750	16860	20350	14560	42739710	772916101125	00	0.00	N	2	3750