KissMeData/393970/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250714	8900	9280	9310	8820	113409	1021951715	00	0.00	N	5	-280
3	20250711	9180	8800	9290	8800	181979	1645884800	00	0.00	N	2	380
4	20250710	8800	8870	8870	8700	58290	510647120	00	0.00	N	5	-20
5	20250709	8820	8810	8910	8700	42907	376098550	00	0.00	N	5	-30
6	20250708	8850	8600	8920	8600	59659	526386925	00	0.00	N	2	170
7	20250707	8680	9070	9070	8680	98129	864538515	00	0.00	N	5	-390
8	20250704	9070	9190	9190	8940	108412	982253925	00	0.00	N	5	-120
9	20250703	9190	8820	9200	8820	107325	973091460	00	0.00	N	2	340
10	20250702	8850	9010	9020	8590	119985	1048458030	00	0.00	N	5	-150
11	20250701	9000	8930	9050	8920	84068	754549780	00	0.00	N	2	20
12	20250630	8980	8940	9050	8870	118884	1062545360	00	0.00	N	2	50
13	20250627	8930	9150	9280	8910	198145	1788666360	00	0.00	N	5	-260
14	20250626	9190	9340	9420	9010	214677	1964046980	00	0.00	N	5	-150
15	20250625	9340	9640	9740	9250	223556	2110440915	00	0.00	N	5	-190
16	20250624	9530	9340	9600	9340	317427	3011903100	00	0.00	N	2	270
17	20250623	9260	9550	9690	9200	322550	3008059780	00	0.00	N	5	-540
18	20250620	9800	9540	10050	9450	366178	3566722595	00	0.00	N	2	230
19	20250619	9570	9700	9700	9350	251324	2384506650	00	0.00	N	5	-10
20	20250618	9580	9520	9680	9410	146503	1399787120	00	0.00	N	5	-20
21	20250617	9600	9650	9790	9490	198972	1917139855	00	0.00	N	5	-50
22	20250616	9650	9550	9690	9380	187362	1785036735	00	0.00	N	5	-50
23	20250613	9700	10330	10380	9640	455852	4507345690	00	0.00	N	5	-630
24	20250612	10330	10230	10540	10200	230443	2390758805	00	0.00	N	2	100
25	20250611	10230	10360	10460	10200	138341	1422664440	00	0.00	N	5	-30
26	20250610	10260	10330	10430	10160	191697	1974434855	00	0.00	N	5	-60
27	20250609	10320	10340	10360	10030	229387	2335834820	00	0.00	N	5	-80
28	20250605	10400	10530	10630	10340	181309	1905426645	00	0.00	N	5	-80
29	20250604	10480	10460	10710	10410	143177	1509016260	00	0.00	N	2	20
30	20250602	10460	10380	10710	10350	147438	1546104740	00	0.00	N	2	130
31	20250530	10330	10500	10950	10320	250343	2636251965	00	0.00	N	5	-300
32	20250529	10630	10750	10990	10570	439710	4724416805	00	0.00	N	2	80
33	20250528	10550	10150	11020	10130	777730	8214118180	00	0.00	N	2	510
34	20250527	10040	10200	10210	9970	171235	1717616985	00	0.00	N	5	-170
35	20250526	10210	9980	10260	9930	175929	1786052810	00	0.00	N	2	230
36	20250523	9980	10170	10210	9960	251118	2522346310	00	0.00	N	5	-230
37	20250522	10210	10580	10590	10120	278055	2843226350	00	0.00	N	5	-470
38	20250521	10680	10580	10910	10580	209152	2240565240	00	0.00	N	2	110
39	20250520	10570	10800	10850	10360	342728	3622937040	00	0.00	N	5	-220
40	20250519	10790	11180	11280	10730	360772	3931060355	00	0.00	N	5	-510
41	20250516	11300	11860	11900	11280	405422	4644013805	00	0.00	N	5	-550
42	20250515	11850	12130	12260	11850	282420	3383210380	00	0.00	N	5	-280
43	20250514	12130	12100	12200	11730	448740	5357762715	00	0.00	N	2	50
44	20250513	12080	12100	12290	12010	441426	5350430005	00	0.00	N	2	60
45	20250512	12020	12050	12430	11670	590445	7107451385	00	0.00	N	2	90
46	20250509	11930	12350	12450	11900	393635	4762911070	00	0.00	N	5	-430
47	20250508	12360	12060	12500	12060	643863	7947177720	00	0.00	N	2	320
48	20250507	12040	11860	12300	11860	419190	5060483250	00	0.00	N	2	180
49	20250502	11860	11960	12380	11570	475183	5710846765	00	0.00	N	5	-90
50	20250430	11950	12310	12380	11790	523896	6269177855	00	0.00	N	5	-320
51	20250429	12270	12390	12710	12160	722875	9032602300	00	0.00	N	5	-30
52	20250428	12300	13160	13290	12290	846691	10784972410	00	0.00	N	5	-740
53	20250425	13040	13620	13760	13020	1059059	14177601125	00	0.00	N	5	-350
54	20250424	13390	13860	14650	13390	3246590	45655438560	00	0.00	N	5	-440
55	20250423	13830	13830	14090	13380	1857683	25558872755	00	0.00	N	2	330
56	20250422	13500	13500	14290	13300	2551210	35261032190	00	0.00	N	5	-150
57	20250421	13650	14010	14170	13510	1474334	20373608785	00	0.00	N	5	-520
58	20250418	14170	13200	15160	13180	15256720	221504891685	00	0.00	N	2	1320
59	20250417	12850	12630	13010	12390	969055	12404324770	00	0.00	N	2	170
60	20250416	12680	13600	13670	12680	1602846	21036871965	00	0.00	N	5	-710
61	20250415	13390	13280	13800	12910	4733971	63512039835	00	0.00	N	2	750
62	20250414	12640	12750	13130	12570	1558186	20010123180	00	0.00	N	5	-20
63	20250411	12660	12460	12770	12060	1335509	16554105655	00	0.00	N	5	-110
64	20250410	12770	12600	13150	12410	3104234	39667518505	00	0.00	N	2	760
65	20250409	12010	12700	12890	11800	2615704	32384072445	00	0.00	N	2	220
66	20250408	11790	12300	13050	11490	2673019	33054327025	00	0.00	N	5	-410
67	20250407	12200	13190	13230	11930	2114421	26127567940	00	0.00	N	5	-1730
68	20250404	13930	15020	15220	13600	2253488	32501872275	00	0.00	N	5	-1770
69	20250403	15700	16800	16830	15580	2815491	45736387820	00	0.00	N	5	-1820
70	20250402	17520	17350	17660	16640	3787429	65100948405	00	0.00	N	2	60
71	20250401	17460	16990	18360	16990	8307213	147131732775	00	0.00	N	2	100
72	20250331	17360	16500	17770	16330	7154211	123076927910	00	0.00	N	2	460
73	20250328	16900	17330	18780	16350	18162406	324929337430	00	0.00	N	2	760
74	20250327	16140	15750	17040	14920	14240837	231806478810	00	0.00	N	2	590
75	20250326	15550	15840	17590	15250	17481538	290059799500	00	0.00	N	2	330
76	20250325	15220	13850	16840	13830	16122600	252393466130	00	0.00	N	2	1170
77	20250324	14050	14600	15060	13980	3782162	55175080145	00	0.00	N	2	210
78	20250321	13840	14490	15800	13840	9716131	145561461850	00	0.00	N	5	-360
79	20250320	14200	14790	14950	13800	2797158	40040196970	00	0.00	N	5	-820
80	20250319	15020	13350	16250	13190	19357754	296679154005	00	0.00	N	2	2280
81	20250318	12740	12820	13490	12590	2740089	35800793910	00	0.00	N	2	20
82	20250317	12720	13000	13400	12720	1473519	19196490945	00	0.00	N	5	-470
83	20250314	13190	12770	14170	12580	6807844	92126015405	00	0.00	N	2	30
84	20250313	13160	13210	14250	12910	5576966	76057160135	00	0.00	N	5	-80
85	20250312	13240	14300	14470	12980	3351258	46204885105	00	0.00	N	5	-310
86	20250311	13550	15010	15600	13550	15931477	235484789155	00	0.00	N	5	-690
87	20250310	14240	11450	14240	10990	18111213	236751231850	00	0.00	N	1	3280
88	20250307	10960	12700	14170	10880	12113384	153456645390	00	0.00	N	5	-1150
89	20250306	12110	17830	19390	12110	42087185	713148650695	00	0.00	N	2	3110