KissMeData/475460/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250714	17780	17310	18900	16830	7470004	135401340885	00	0.00	N	2	530
3	20250711	17250	16570	17430	16320	1360785	23177527875	00	0.00	N	2	680
4	20250710	16570	16700	18300	16390	5090001	88802560135	00	0.00	N	5	-90
5	20250709	16660	16970	17480	16240	2413314	40714199160	00	0.00	N	5	-340
6	20250708	17000	14960	18380	14250	10081553	170059600985	00	0.00	N	2	2610
7	20250707	14390	14210	14800	14140	774214	11273659715	00	0.00	N	2	200
8	20250704	14190	13850	14420	13780	723347	10221405700	00	0.00	N	2	330
9	20250703	13860	14220	14590	13770	669421	9480183220	00	0.00	N	5	-510
10	20250702	14370	13680	14890	13470	1671900	23949598160	00	0.00	N	2	690
11	20250701	13680	14100	14140	13640	344260	4761203045	00	0.00	N	5	-650
12	20250630	14330	14010	14580	13830	770245	10971185980	00	0.00	N	2	710
13	20250627	13620	13460	13850	13460	116584	1592196245	00	0.00	N	2	10
14	20250626	13610	13800	13800	13440	152891	2076493140	00	0.00	N	5	-230
15	20250625	13840	13970	14280	13790	232568	3260657650	00	0.00	N	5	-160
16	20250624	14000	13760	14240	13650	364477	5080829860	00	0.00	N	2	110
17	20250623	13890	13220	13920	13140	443311	6051513125	00	0.00	N	2	580
18	20250620	13310	13060	13380	13010	154306	2045061330	00	0.00	N	2	350
19	20250619	12960	13540	13550	12900	192766	2532331775	00	0.00	N	5	-580
20	20250618	13540	13050	13660	12830	467147	6202480310	00	0.00	N	2	630
21	20250617	12910	13190	13420	12780	300869	3948294900	00	0.00	N	5	-110
22	20250616	13020	12920	13170	12780	113622	1472796525	00	0.00	N	2	30
23	20250613	12990	13670	13670	12840	247022	3222749420	00	0.00	N	5	-530
24	20250612	13520	13000	13590	12750	281414	3740794555	00	0.00	N	2	540
25	20250611	12980	12850	13000	12630	114338	1464996400	00	0.00	N	2	150
26	20250610	12830	13330	13580	12720	255320	3346669810	00	0.00	N	5	-590
27	20250609	13420	12810	13490	12700	409845	5386984400	00	0.00	N	2	610
28	20250605	12810	13090	13100	12780	193225	2489449860	00	0.00	N	5	-240
29	20250604	13050	12950	13330	12680	470301	6142566110	00	0.00	N	2	100
30	20250602	12950	12420	13300	12420	871745	11239753375	00	0.00	N	2	810
31	20250530	12140	12300	12700	12110	198862	2456182895	00	0.00	N	5	-120
32	20250529	12260	12340	12440	12030	180936	2211925820	00	0.00	N	5	-270
33	20250528	12530	12830	12880	12410	234226	2951264680	00	0.00	N	5	-510
34	20250527	13040	13280	13650	12970	1024671	13649428580	00	0.00	N	2	70
35	20250526	12970	12800	13170	12460	1149147	14784068775	00	0.00	N	2	870
36	20250523	12100	12690	12690	12000	380404	4671900250	00	0.00	N	5	-710
37	20250522	12810	12780	13590	12520	1428363	18646078955	00	0.00	N	5	-280
38	20250521	13090	11220	13900	11220	4413153	58013907910	00	0.00	N	2	1850
39	20250520	11240	11900	11900	11120	259282	2970322900	00	0.00	N	5	-770
40	20250519	12010	12300	13410	11850	1781551	22596014245	00	0.00	N	2	200
41	20250516	11810	12300	12340	11810	139293	1675260085	00	0.00	N	5	-650
42	20250515	12460	12500	12930	12370	383705	4860614855	00	0.00	N	2	130
43	20250514	12330	12290	12500	11850	198392	2417916070	00	0.00	N	2	70
44	20250513	12260	12220	12700	12030	384255	4753879395	00	0.00	N	2	40
45	20250512	12220	12040	12570	11770	381910	4663873925	00	0.00	N	2	220
46	20250509	12000	11660	12500	11580	924822	11166526835	00	0.00	N	2	820
47	20250508	11180	11190	11390	11080	109731	1229295445	00	0.00	N	2	130
48	20250507	11050	11170	11280	10970	105116	1169096895	00	0.00	N	5	-110
49	20250502	11160	11390	11520	11110	127130	1431790115	00	0.00	N	5	-310
50	20250430	11470	11990	12100	11400	187735	2183793190	00	0.00	N	5	-540
51	20250429	12010	11930	12230	11700	203697	2436686405	00	0.00	N	2	250
52	20250428	11760	12130	12790	11750	258732	3137338720	00	0.00	N	5	-670
53	20250425	12430	13500	13700	12430	1031660	13487028065	00	0.00	N	5	-2020
54	20250424	14450	14850	14970	13970	676639	9817428860	00	0.00	N	5	-670
55	20250423	15120	14470	15590	13610	2989863	44452060115	00	0.00	N	2	670
56	20250422	14450	15450	15980	14430	4622181	70542187655	00	0.00	N	5	-500
57	20250421	14950	14290	14960	14060	1789689	26748965405	00	0.00	N	2	790
58	20250418	14160	14280	14700	14060	459922	6602974770	00	0.00	N	5	-300
59	20250417	14460	15040	16730	14440	3712859	57832987570	00	0.00	N	5	-1030
60	20250416	15490	15220	16080	14460	3938081	60098270855	00	0.00	N	5	-310
61	20250415	15800	13120	15860	12870	9085428	133122173855	00	0.00	N	2	2930
62	20250414	12870	13500	13510	12220	583128	7422553370	00	0.00	N	5	-410
63	20250411	13280	12930	14310	12930	2604881	35845016315	00	0.00	N	2	330
64	20250410	12950	12000	12950	12000	336628	4231319270	00	0.00	N	5	-300
65	20250409	13250	13470	13560	12910	224737	2978637030	00	0.00	N	5	-30
66	20250408	13280	13000	13280	12640	365904	4773677370	00	0.00	N	5	-560
67	20250407	13840	13600	14940	13120	4808348	68282889570	00	0.00	N	2	80
68	20250404	13760	14440	15140	13190	6440180	92203779465	00	0.00	N	2	10
69	20250403	13750	11180	14030	11150	11592240	152435073755	00	0.00	N	2	2520
70	20250402	11230	10090	11350	9980	1850074	19970515330	00	0.00	N	2	1320
71	20250401	9910	9800	10760	9380	1176934	12003375155	00	0.00	N	2	850
72	20250331	9060	9700	9700	9050	98600	911539400	00	0.00	N	5	-690
73	20250328	9750	10000	10000	9710	55044	538060465	00	0.00	N	5	-180
74	20250327	9930	10000	10160	9920	62414	624987490	00	0.00	N	5	-190
75	20250326	10120	9950	10180	9950	43605	438488890	00	0.00	N	2	210
76	20250325	9910	10140	10250	9900	98987	992377550	00	0.00	N	5	-200
77	20250324	10110	10240	10350	10080	92477	939046815	00	0.00	N	5	-130
78	20250321	10240	10850	10950	10220	254917	2683357635	00	0.00	N	5	-760
79	20250320	11000	10910	11110	10690	195870	2138758385	00	0.00	N	2	90
80	20250319	10910	11160	11750	10820	408700	4596424770	00	0.00	N	5	-260
81	20250318	11170	11680	11860	11170	453399	5216246820	00	0.00	N	5	-270
82	20250317	11440	11000	12430	10880	2955530	34843434810	00	0.00	N	2	490
83	20250314	10950	10650	11250	10540	481980	5259529040	00	0.00	N	2	290
84	20250313	10660	11200	11730	10660	769371	8602637065	00	0.00	N	5	-840
85	20250312	11500	10080	11500	10030	2594783	28646688850	00	0.00	N	2	1400
86	20250311	10100	9910	10470	9820	158861	1616539170	00	0.00	N	2	70
87	20250310	10030	9840	10430	9830	136397	1380451485	00	0.00	N	2	300
88	20250307	9730	10000	10150	9670	79591	788246330	00	0.00	N	5	-230
89	20250306	9960	10150	10220	9890	86535	864572610	00	0.00	N	5	-170
90	20250305	10130	10460	10690	10120	358761	3730682830	00	0.00	N	5	-730
91	20250304	10860	9870	11290	9640	1193122	12746419110	00	0.00	N	2	1080
92	20250228	9780	9800	9970	9740	42742	418737820	00	0.00	N	5	-120
93	20250227	9900	10140	10200	9900	54438	543972590	00	0.00	N	5	-120
94	20250226	10020	9980	10180	9940	39672	396967610	00	0.00	N	2	20
95	20250225	10000	10250	10430	9900	102733	1039094990	00	0.00	N	5	-250
96	20250224	10250	10390	10430	10220	34919	359860280	00	0.00	N	5	-150
97	20250221	10400	10340	10400	10200	33277	343184140	00	0.00	N	2	80
98	20250220	10320	10720	10720	10310	79425	831149930	00	0.00	N	5	-230
99	20250219	10550	10530	10900	10460	98848	1048919300	00	0.00	N	2	100
100	20250218	10450	10350	10500	10220	79902	829721030	00	0.00	N	2	210
101	20250217	10240	10440	10440	10160	65421	673271670	00	0.00	N	2	10
102	20250214	10230	10490	10530	10210	65989	681360120	00	0.00	N	5	-140
103	20250213	10370	10630	10650	10310	72129	753618460	00	0.00	N	5	-200
104	20250212	10570	10910	10990	10510	128978	1373327610	00	0.00	N	5	-340
105	20250211	10910	11210	11210	10750	131248	1431781260	00	0.00	N	5	-80
106	20250210	10990	10700	11400	10610	368988	4050711080	00	0.00	N	2	430
107	20250207	10560	10590	11140	10490	368176	3922216270	00	0.00	N	2	160
108	20250206	10400	10310	11400	10260	719484	7779564060	00	0.00	N	2	170
109	20250205	10230	10560	10750	10220	284601	2973841330	00	0.00	N	5	-330
110	20250204	10560	10800	11050	10490	249583	2687694270	00	0.00	N	5	-320
111	20250203	10880	11970	12020	10710	463835	5242628880	00	0.00	N	5	-900
112	20250131	11780	12380	12800	11670	601271	7304401060	00	0.00	N	5	-510
113	20250124	12290	13620	14250	12260	2134805	28690314360	00	0.00	N	5	-1910
114	20250123	14200	18600	20500	14200	9449577	161150529320	00	0.00	N	5	-4800