KissMeData/463480/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250714	9520	9310	9800	9160	118477	1120260525	00	0.00	N	2	200
3	20250711	9320	9210	9320	9170	36275	336130035	00	0.00	N	2	140
4	20250710	9180	9240	9280	9140	39359	361907945	00	0.00	N	5	-50
5	20250709	9230	9160	9240	9110	47541	435596040	00	0.00	N	2	20
6	20250708	9210	9200	9750	9180	41691	385307870	00	0.00	N	2	20
7	20250707	9190	9140	9270	9140	28587	263353910	00	0.00	N	5	-50
8	20250704	9240	9400	9470	9200	42062	390176795	00	0.00	N	5	-230
9	20250703	9470	9520	9620	9420	46739	442860670	00	0.00	N	5	-90
10	20250702	9560	9400	9560	9190	74213	692410150	00	0.00	N	2	70
11	20250701	9490	9720	9840	9200	85782	825594210	00	0.00	N	5	-280
12	20250630	9770	9970	10000	9730	74679	734090885	00	0.00	N	5	-200
13	20250627	9970	9960	10230	9930	123442	1241141330	00	0.00	N	3	0
14	20250626	9970	10230	10230	9890	101633	1016730000	00	0.00	N	5	-260
15	20250625	10230	10300	10890	10120	229102	2395754005	00	0.00	N	5	-50
16	20250624	10280	10250	10380	10180	137373	1411646930	00	0.00	N	2	280
17	20250623	10000	10190	10230	9920	146089	1458572495	00	0.00	N	5	-340
18	20250620	10340	10270	10430	10200	77036	795582590	00	0.00	N	2	10
19	20250619	10330	10570	10630	9940	171300	1766037055	00	0.00	N	5	-210
20	20250618	10540	10750	10780	10400	103239	1092555450	00	0.00	N	5	-220
21	20250617	10760	10300	10810	10190	214688	2272166290	00	0.00	N	2	350
22	20250616	10410	10520	10520	10050	142929	1470377725	00	0.00	N	5	-130
23	20250613	10540	11130	11130	10540	228475	2448432390	00	0.00	N	5	-610
24	20250612	11150	11250	11470	11080	483139	5434713680	00	0.00	N	2	190
25	20250611	10960	11100	11100	10780	218351	2385452570	00	0.00	N	5	-150
26	20250610	11110	10500	11330	10420	1289632	14335226765	00	0.00	N	2	760
27	20250609	10350	10320	10450	10150	105364	1089766425	00	0.00	N	2	120
28	20250605	10230	10530	10530	10200	145333	1508081535	00	0.00	N	5	-190
29	20250604	10420	10370	10500	10160	167370	1731779440	00	0.00	N	2	140
30	20250602	10280	10520	10530	10220	165720	1708363540	00	0.00	N	5	-340
31	20250530	10620	10790	10900	10580	296053	3173304345	00	0.00	N	5	-440
32	20250529	11060	10400	12120	10360	3931418	45111470060	00	0.00	N	2	800
33	20250528	10260	10260	10410	10140	122128	1252060350	00	0.00	N	2	70
34	20250527	10190	10210	10360	10040	121443	1240978880	00	0.00	N	5	-30
35	20250526	10220	9690	10250	9640	229259	2310260220	00	0.00	N	2	380
36	20250523	9840	9870	10070	9710	157918	1554303515	00	0.00	N	5	-20
37	20250522	9860	10130	10210	9740	261683	2592737480	00	0.00	N	5	-380
38	20250521	10240	10250	10570	10135	255042	2622050445	00	0.00	N	5	-10
39	20250520	10250	10920	11060	10200	375505	3912696335	00	0.00	N	5	-730
40	20250519	10980	10920	11170	10865	129270	1416050815	00	0.00	N	5	-270
41	20250516	11250	11820	11860	11110	223688	2535986955	00	0.00	N	5	-580
42	20250515	11830	12250	12250	11770	203947	2431490645	00	0.00	N	5	-380
43	20250514	12210	12410	12410	12180	170138	2085686905	00	0.00	N	5	-220
44	20250513	12430	12270	12790	12120	380748	4742449495	00	0.00	N	2	190
45	20250512	12240	12580	12650	12200	255614	3161161870	00	0.00	N	5	-340
46	20250509	12580	12990	13210	12500	294997	3789515350	00	0.00	N	5	-340
47	20250508	12920	12870	13210	12870	313895	4082978490	00	0.00	N	2	100
48	20250507	12820	12710	12990	12500	256995	3284486480	00	0.00	N	5	-130
49	20250502	12950	13540	13890	12950	730407	9704400760	00	0.00	N	5	-750
50	20250430	13700	14290	14400	13670	418193	5842985990	00	0.00	N	5	-460
51	20250429	14160	14780	15300	13970	735615	10722734050	00	0.00	N	2	250
52	20250428	13910	14420	14850	13870	525448	7587506605	00	0.00	N	5	-510
53	20250425	14420	15160	15480	14380	986094	14832604000	00	0.00	N	5	-350
54	20250424	14770	15640	16350	14770	2644618	41258145245	00	0.00	N	5	-580
55	20250423	15350	14290	15990	14090	7011221	108188091495	00	0.00	N	2	1450
56	20250422	13900	14170	14780	13900	673288	9657754565	00	0.00	N	5	-700
57	20250421	14600	14880	15150	14530	664526	9860425475	00	0.00	N	5	-260
58	20250418	14860	14980	15410	14560	1088890	16321710865	00	0.00	N	5	-190
59	20250417	15050	15060	15590	14630	1118818	16981417395	00	0.00	N	5	-180
60	20250416	15230	15600	16390	15200	3213797	51210629735	00	0.00	N	5	-110
61	20250415	15340	15990	17000	15160	5891265	95196816665	00	0.00	N	2	690
62	20250414	14650	14770	15120	14450	1126489	16645801995	00	0.00	N	5	-110
63	20250411	14760	14190	15000	14030	1522179	22177054095	00	0.00	N	2	10
64	20250410	14750	14040	15300	13730	6390651	93632549215	00	0.00	N	2	1950
65	20250409	12800	14040	14040	12740	1044228	13941624690	00	0.00	N	5	-1500
66	20250408	14300	13000	15080	12810	6118333	86299467140	00	0.00	N	2	1660
67	20250407	12640	13800	13930	12450	896941	11639497770	00	0.00	N	5	-1850
68	20250404	14490	14810	15400	13750	1606502	23492605640	00	0.00	N	5	-560
69	20250403	15050	15400	15910	14920	1875790	28920683825	00	0.00	N	5	-890
70	20250402	15940	15250	16910	15210	9000172	145760176265	00	0.00	N	2	690
71	20250401	15250	14600	16140	14290	15561028	239303010060	00	0.00	N	2	1750
72	20250331	13500	14480	14630	13440	1705216	23880753175	00	0.00	N	5	-1520
73	20250328	15020	14500	15630	13760	6796317	101850834085	00	0.00	N	2	400
74	20250327	14620	15610	16310	14500	5343415	81813227210	00	0.00	N	5	-1080
75	20250326	15700	13540	15880	13450	16677072	253321270275	00	0.00	N	2	2160
76	20250325	13540	14810	15730	13540	14549315	219138779570	00	0.00	N	2	200
77	20250324	13340	11750	13800	11700	8953806	117718567690	00	0.00	N	2	1540
78	20250321	11800	12500	13220	11700	2083891	26293399245	00	0.00	N	5	-670
79	20250320	12470	13200	13210	12250	1414751	17820230235	00	0.00	N	5	-840
80	20250319	13310	11780	14400	11740	16941242	228966649160	00	0.00	N	2	1540
81	20250318	11770	12560	12700	11510	2748381	33523815225	00	0.00	N	5	-260
82	20250317	12030	11350	13460	11350	11484222	145390843045	00	0.00	N	2	820
83	20250314	11210	11100	11810	10900	1297002	14849450210	00	0.00	N	2	60
84	20250313	11150	11460	12120	11150	3778366	44107280300	00	0.00	N	2	10
85	20250312	11140	12000	12280	11140	2595014	30607776395	00	0.00	N	5	-860
86	20250311	12000	9700	12840	9550	12924020	149978818250	00	0.00	N	2	1970
87	20250310	10030	9920	10380	9830	719239	7257149635	00	0.00	N	2	120
88	20250307	9910	11220	11530	9820	1422118	15027113560	00	0.00	N	5	-1310
89	20250306	11220	12700	13000	11100	2505306	30457746040	00	0.00	N	5	-2060
90	20250305	13280	10890	13790	10880	12383819	155024265300	00	0.00	N	2	2670
91	20250304	10610	11850	12050	10520	1036081	11579396550	00	0.00	N	5	-1500
92	20250228	12110	12930	14220	11930	3853306	50680646760	00	0.00	N	5	-910
93	20250227	13020	14700	15240	12940	1988802	27997228780	00	0.00	N	5	-1900
94	20250226	14920	15150	16090	14630	4814536	73853439180	00	0.00	N	5	-400
95	20250225	15320	17350	18300	15100	8450397	142134843180	00	0.00	N	5	-2500
96	20250224	17820	19900	20400	17730	9703261	185341685730	00	0.00	N	5	-3180
97	20250221	21000	20050	22850	19350	29834416	627138189840	00	0.00	N	2	3390
98	20250220	17610	16500	17610	14270	56140193	910411776360	00	0.00	N	2	11610