KissMeData/226590/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250714	11140	11540	11540	11120	71868	808167690	00	0.00	N	5	-230
3	20250711	11370	11670	11670	10900	63106	722094060	00	0.00	N	3	0
4	20250710	11370	11680	11780	11300	73938	851576890	00	0.00	N	5	-140
5	20250709	11510	11530	11670	11350	52124	597975070	00	0.00	N	5	-20
6	20250708	11530	11100	11630	11100	65233	746618240	00	0.00	N	2	220
7	20250707	11310	11580	11620	11180	54746	621002580	00	0.00	N	5	-100
8	20250704	11410	12000	12000	11330	84736	980383230	00	0.00	N	5	-480
9	20250703	11890	11910	11970	11710	59885	707079430	00	0.00	N	2	220
10	20250702	11670	11970	11970	11500	80618	940975365	00	0.00	N	5	-80
11	20250701	11750	11610	12080	11610	110303	1303148870	00	0.00	N	2	110
12	20250630	11640	11920	12250	11610	209000	2466892360	00	0.00	N	5	-330
13	20250627	11970	12210	12350	11870	139710	1680434815	00	0.00	N	5	-310
14	20250626	12280	13000	13100	11770	449431	5481657515	00	0.00	N	5	-520
15	20250625	12800	13840	13930	12740	433956	5703304295	00	0.00	N	5	-800
16	20250624	13600	13000	13920	13000	673907	9136152765	00	0.00	N	2	750
17	20250623	12850	12960	13220	12660	254297	3274709315	00	0.00	N	5	-460
18	20250620	13310	13150	13670	12910	371847	4955301015	00	0.00	N	2	100
19	20250619	13210	13560	13660	13140	324026	4328177000	00	0.00	N	5	-340
20	20250618	13550	13100	13750	12920	755508	10149683460	00	0.00	N	2	360
21	20250617	13190	12850	13870	12610	2130010	28558550745	00	0.00	N	2	990
22	20250616	12200	10980	12240	10970	646652	7670797525	00	0.00	N	2	1020
23	20250613	11180	11370	11380	10870	292279	3238676570	00	0.00	N	5	-190
24	20250612	11370	11370	11670	11230	158344	1808310870	00	0.00	N	5	-30
25	20250611	11400	11600	11600	11220	246695	2802553790	00	0.00	N	5	-200
26	20250610	11600	11960	11960	11000	378809	4392401150	00	0.00	N	5	-330
27	20250609	11930	11450	12320	11120	1206711	14404486560	00	0.00	N	2	830
28	20250605	11100	11320	11440	10990	207354	2315669295	00	0.00	N	5	-220
29	20250604	11320	11020	11490	10850	245784	2752868370	00	0.00	N	2	260
30	20250602	11060	10690	11120	10450	275072	2994640475	00	0.00	N	2	380
31	20250530	10680	11100	11100	10560	320936	3435918095	00	0.00	N	5	-420
32	20250529	11100	11470	11670	11100	310686	3521829410	00	0.00	N	5	-210
33	20250528	11310	11550	12020	11200	707051	8231813690	00	0.00	N	5	-130
34	20250527	11440	11750	11890	11200	188862	2180911930	00	0.00	N	5	-200
35	20250526	11640	11350	11790	11300	226334	2634189970	00	0.00	N	2	290
36	20250523	11350	11700	11930	11200	296842	3373014020	00	0.00	N	5	-300
37	20250522	11650	12300	12460	11570	350916	4200825810	00	0.00	N	5	-740
38	20250521	12390	11850	12400	11500	508454	6128298705	00	0.00	N	2	660
39	20250520	11730	11580	11930	11220	439442	5113808565	00	0.00	N	2	250
40	20250519	11480	12030	12160	11450	520067	6060440060	00	0.00	N	5	-730
41	20250516	12210	13040	13040	12130	978161	12180972585	00	0.00	N	5	-1060
42	20250515	13270	13640	14100	13110	1443114	19845691405	00	0.00	N	5	-280
43	20250514	13550	13790	13840	12890	1181734	15831423535	00	0.00	N	5	-240
44	20250513	13790	13700	14290	13310	2728787	37782183060	00	0.00	N	2	360
45	20250512	13430	13510	14200	13350	2644002	36426043535	00	0.00	N	2	70
46	20250509	13360	12850	13920	12400	6232869	83805376015	00	0.00	N	2	530
47	20250508	12830	13580	13590	12790	1375020	18039613585	00	0.00	N	5	-590
48	20250507	13420	12980	14430	12820	9225250	127559537060	00	0.00	N	2	720
49	20250502	12700	11670	13280	11600	12356325	157015328620	00	0.00	N	2	1240
50	20250430	11460	11240	12100	11100	3118197	36277669795	00	0.00	N	2	360
51	20250429	11100	11170	11530	10780	938355	10589608070	00	0.00	N	3	0
52	20250428	11100	11120	12140	10770	2446119	28267384995	00	0.00	N	5	-220
53	20250425	11320	10520	11570	10480	4225642	47114795380	00	0.00	N	2	970
54	20250424	10350	10780	10780	10300	457084	4780645675	00	0.00	N	5	-430
55	20250423	10780	11140	11200	10130	881662	9357314295	00	0.00	N	5	-120
56	20250422	10900	11250	11580	10600	1381834	15227974890	00	0.00	N	5	-440
57	20250421	11340	10470	12400	10130	10550887	123796999365	00	0.00	N	2	750
58	20250418	10590	10780	11250	10350	1620740	17497174240	00	0.00	N	5	-90
59	20250417	10680	9400	11450	9370	9356686	100688217465	00	0.00	N	2	1420
60	20250416	9260	8580	10100	8530	2732298	26162257145	00	0.00	N	2	500
61	20250415	8760	8380	8830	8300	470239	4057078375	00	0.00	N	2	320
62	20250414	8440	8490	8600	8200	454451	3824459675	00	0.00	N	2	200
63	20250411	8240	7670	8450	7660	629742	5115156655	00	0.00	N	2	390
64	20250410	7850	8060	8100	7720	368118	2903506255	00	0.00	N	2	200
65	20250409	7650	7490	7780	7480	230615	1756339725	00	0.00	N	5	-80
66	20250408	7730	8470	8510	7580	464944	3728806435	00	0.00	N	5	-440
67	20250407	8170	8080	8360	7410	578575	4547925100	00	0.00	N	5	-320
68	20250404	8490	9000	9000	8410	379725	3291341225	00	0.00	N	5	-630
69	20250403	9120	8900	9610	8900	685969	6409021875	00	0.00	N	2	80
70	20250402	9040	8810	9550	8515	1081390	9829775605	00	0.00	N	2	340
71	20250401	8700	8270	8810	8270	347862	2989408200	00	0.00	N	2	500
72	20250331	8200	8630	8630	8110	295009	2470374775	00	0.00	N	5	-680
73	20250328	8880	8930	9390	8830	499228	4546291505	00	0.00	N	5	-120
74	20250327	9000	9340	9390	8920	501358	4567922810	00	0.00	N	5	-380
75	20250326	9380	9660	9850	9360	508193	4883703175	00	0.00	N	5	-150
76	20250325	9530	9700	10390	9480	1324999	13091720720	00	0.00	N	5	-150
77	20250324	9680	10060	10190	9570	621345	6103139485	00	0.00	N	5	-450
78	20250321	10130	10560	10590	10050	695257	7138800295	00	0.00	N	5	-590
79	20250320	10720	11260	11340	10650	1005405	10953255385	00	0.00	N	5	-490
80	20250319	11210	11100	12030	10920	6131985	71235010295	00	0.00	N	2	590
81	20250318	10620	11070	11530	10550	1312443	14428123195	00	0.00	N	5	-530
82	20250317	11150	12200	12250	11150	2074531	24454900915	00	0.00	N	5	-960
83	20250314	12110	11700	12300	11320	3309518	39182620770	00	0.00	N	2	110
84	20250313	12000	12600	13370	11940	7888805	99997426070	00	0.00	N	2	170
85	20250312	11830	12190	13180	11570	7648421	95331336720	00	0.00	N	5	-110
86	20250311	11940	11430	13710	11370	17027519	215795572060	00	0.00	N	5	-260
87	20250310	12200	10660	13050	10050	24705324	289218927710	00	0.00	N	2	1100
88	20250307	11100	18000	18500	10200	36531304	495590757920	00	0.00	N	2	2750