KissMeData/444530/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250806	11310	11220	11360	11000	47730	535394450	00	0.00	N	5	-30
3	20250805	11340	11180	11490	11050	87981	994760540	00	0.00	N	2	170
4	20250804	11170	10770	12090	10610	419997	4839296935	00	0.00	N	2	370
5	20250801	10800	11320	11320	10580	129677	1397234635	00	0.00	N	5	-520
6	20250731	11320	11740	11800	11250	112476	1287992385	00	0.00	N	5	-370
7	20250730	11690	11820	12200	11690	69089	815474690	00	0.00	N	5	-60
8	20250729	11750	11650	11900	11590	63733	747877635	00	0.00	N	5	-20
9	20250728	11770	12270	12270	11720	72252	859628625	00	0.00	N	5	-300
10	20250725	12070	11900	12400	11870	67892	819792885	00	0.00	N	2	170
11	20250724	11900	12100	12350	11830	111231	1333193200	00	0.00	N	5	-300
12	20250723	12200	12450	12630	12120	95937	1177763805	00	0.00	N	5	-440
13	20250722	12640	12860	12890	12370	72825	916475260	00	0.00	N	5	-180
14	20250721	12820	12230	12930	12230	103403	1309649805	00	0.00	N	2	260
15	20250718	12560	13000	13170	12540	191182	2445697575	00	0.00	N	5	-600
16	20250717	13160	13760	13760	13120	109044	1443109020	00	0.00	N	5	-410
17	20250716	13570	13500	13720	13100	150144	2019684060	00	0.00	N	2	180
18	20250715	13390	13720	13800	13150	197662	2627068525	00	0.00	N	5	-330
19	20250714	13720	14060	14560	13480	286087	3989902900	00	0.00	N	5	-490
20	20250711	14210	14840	14840	14160	270123	3876909815	00	0.00	N	5	-460
21	20250710	14670	14530	15100	13990	652094	9552732060	00	0.00	N	2	330
22	20250709	14340	14580	15230	14250	678266	9973096770	00	0.00	N	2	60
23	20250708	14280	14600	14870	14100	328500	4727429910	00	0.00	N	5	-320
24	20250707	14600	13910	14860	13310	784025	11309308035	00	0.00	N	2	690
25	20250704	13910	13770	15100	13760	2503291	36442781045	00	0.00	N	2	540
26	20250703	13370	13310	13620	13010	182884	2445090255	00	0.00	N	2	140
27	20250702	13230	14290	14290	13070	346279	4636222790	00	0.00	N	5	-1060
28	20250701	14290	13930	14600	13930	287505	4109299835	00	0.00	N	2	320
29	20250630	13970	14480	14580	13810	291118	4074422560	00	0.00	N	5	-510
30	20250627	14480	14530	15620	14310	979932	14643562505	00	0.00	N	2	100
31	20250626	14380	15250	15400	14200	549351	8048097270	00	0.00	N	5	-870
32	20250625	15250	15740	15980	15250	703127	10996486060	00	0.00	N	5	-450
33	20250624	15700	16620	16810	15290	1159523	18641300735	00	0.00	N	5	-830
34	20250623	16530	16200	16880	15600	2053391	33274914415	00	0.00	N	5	-460
35	20250620	16990	17180	17750	16300	2490516	42457493950	00	0.00	N	5	-60
36	20250619	17050	17960	19060	16710	9109316	160250711175	00	0.00	N	5	-290
37	20250618	17340	13150	17340	12800	11084492	176957901710	00	0.00	N	1	4000
38	20250617	13340	12680	14560	12450	3500972	48279515100	00	0.00	N	2	1190
39	20250616	12150	12190	12550	11670	245552	2994249510	00	0.00	N	2	340
40	20250613	11810	12660	12670	11810	183732	2216761555	00	0.00	N	5	-810
41	20250612	12620	12800	12950	12380	142147	1794809070	00	0.00	N	5	-160
42	20250611	12780	12850	13060	12630	151106	1939872785	00	0.00	N	2	30
43	20250610	12750	13900	13900	12750	285100	3755292395	00	0.00	N	5	-700
44	20250609	13450	13260	14040	12910	793657	10770750365	00	0.00	N	2	350
45	20250605	13100	13330	13430	12980	368658	4844220335	00	0.00	N	5	-230
46	20250604	13330	11700	13860	11700	3139690	41262105360	00	0.00	N	2	2030
47	20250602	11300	11370	11470	11220	73079	825216805	00	0.00	N	5	-110
48	20250530	11410	11800	11870	11380	124377	1430119680	00	0.00	N	5	-390
49	20250529	11800	12630	12800	11735	305249	3727365015	00	0.00	N	5	-660
50	20250528	12460	11910	12490	11700	269922	3310694235	00	0.00	N	2	550
51	20250527	11910	11650	11970	11460	129306	1526128950	00	0.00	N	2	260
52	20250526	11650	11080	11760	11080	128971	1486468950	00	0.00	N	2	480
53	20250523	11170	11440	11520	11170	125141	1412259245	00	0.00	N	5	-280
54	20250522	11450	12030	12050	11450	129946	1506835965	00	0.00	N	5	-370
55	20250521	11820	11680	11980	11570	134029	1583339355	00	0.00	N	2	160
56	20250520	11660	11920	12080	11510	149505	1754825380	00	0.00	N	5	-210
57	20250519	11870	12450	12450	11780	210650	2518896355	00	0.00	N	5	-580
58	20250516	12450	13300	13380	12410	339706	4346069400	00	0.00	N	5	-1000
59	20250515	13450	13350	13930	12750	612832	8259877545	00	0.00	N	2	230
60	20250514	13220	13370	13550	13070	233890	3105113490	00	0.00	N	5	-150
61	20250513	13370	13720	13730	13230	233377	3132213225	00	0.00	N	5	-280
62	20250512	13650	14270	14370	13070	453435	6135832640	00	0.00	N	5	-490
63	20250509	14140	14820	15120	14120	473487	6915263100	00	0.00	N	5	-680
64	20250508	14820	14550	15220	14250	673523	10018664410	00	0.00	N	2	320
65	20250507	14500	14020	14610	14020	421447	6052310315	00	0.00	N	2	270
66	20250502	14230	14960	14960	14110	466175	6716793070	00	0.00	N	5	-880
67	20250430	15110	14830	15920	14510	2286363	35066477075	00	0.00	N	2	260
68	20250429	14850	15770	15840	14770	936959	14150226540	00	0.00	N	5	-1350
69	20250428	16200	16040	16750	15800	2871382	46767866150	00	0.00	N	2	500
70	20250425	15700	16850	17420	15220	4761310	79151753745	00	0.00	N	5	-300
71	20250424	16000	16600	18440	15740	7479792	128469272435	00	0.00	N	5	-1030
72	20250423	17030	14490	17720	14260	13514283	222047330635	00	0.00	N	2	2610
73	20250422	14420	15200	15650	14300	1211036	18185204460	00	0.00	N	5	-1030
74	20250421	15450	16270	16270	14830	2040681	31693692330	00	0.00	N	5	-1200
75	20250418	16650	15990	17950	15570	8545979	144638247310	00	0.00	N	2	530
76	20250417	16120	15500	18190	15160	9344394	157319713740	00	0.00	N	2	460
77	20250416	15660	12610	16220	12090	13972791	208119397295	00	0.00	N	2	3180
78	20250415	12480	12380	12490	11870	899947	10994828225	00	0.00	N	2	330
79	20250414	12150	11500	13100	11300	2532936	31006615315	00	0.00	N	2	830
80	20250411	11320	10930	11880	10780	974957	11115419280	00	0.00	N	2	160
81	20250410	11160	10920	11970	10700	1941667	22083427770	00	0.00	N	2	650
82	20250409	10510	10300	11550	10250	1491054	16320932590	00	0.00	N	3	0
83	20250408	10510	11230	11510	10500	948211	10464187245	00	0.00	N	5	-460
84	20250407	10970	11180	12600	10150	2403111	27972785130	00	0.00	N	5	-620
85	20250404	11590	13010	13050	11500	936862	11376588010	00	0.00	N	5	-1510
86	20250403	13100	14030	15170	12920	8369016	117697975550	00	0.00	N	2	130
87	20250402	12970	11480	13600	11180	6512634	82933820665	00	0.00	N	2	1800
88	20250401	11170	11700	12790	11090	932090	10895612655	00	0.00	N	2	270
89	20250331	10900	11910	12460	10900	643733	7436775895	00	0.00	N	5	-1200
90	20250328	12100	12960	13390	12100	884659	11233661105	00	0.00	N	5	-1210
91	20250327	13310	12990	14580	12420	3889257	53089915990	00	0.00	N	2	200
92	20250326	13110	13950	14040	13030	866370	11700521930	00	0.00	N	5	-990
93	20250325	14100	15300	15850	13960	6042620	91029638395	00	0.00	N	2	70
94	20250324	14030	14170	14770	13230	5151708	72776053670	00	0.00	N	5	-470
95	20250321	14500	21050	24500	14500	18308224	370008866805	00	0.00	N	5	-500