KissMeData/177900/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250423	8400	8390	8470	8210	261958	2182711230	00	0.00	N	2	210
3	20250422	8190	8130	8510	8130	275238	2266006340	00	0.00	N	5	-140
4	20250421	8330	8520	8580	8310	192619	1622675715	00	0.00	N	5	-140
5	20250418	8470	8600	8610	8240	313237	2625514235	00	0.00	N	5	-130
6	20250417	8600	8330	8740	8200	672133	5708401720	00	0.00	N	2	410
7	20250416	8190	8600	8640	8170	540218	4492727845	00	0.00	N	5	-510
8	20250415	8700	8580	8790	8440	525497	4541895690	00	0.00	N	2	100
9	20250414	8600	8760	8820	8480	481463	4151288130	00	0.00	N	5	-30
10	20250411	8630	8160	8650	8150	431158	3640355695	00	0.00	N	2	260
11	20250410	8370	8700	8710	8210	883577	7453870425	00	0.00	N	2	570
12	20250409	7800	7730	8350	7660	719441	5769200740	00	0.00	N	2	90
13	20250408	7710	8020	8190	7390	467217	3659351055	00	0.00	N	3	0
14	20250407	7710	8170	8210	7650	574067	4554976165	00	0.00	N	5	-990
15	20250404	8700	9320	9320	8400	1089775	9615187470	00	0.00	N	5	-690
16	20250403	9390	8980	9700	8970	2437216	23108541760	00	0.00	N	2	210
17	20250402	9180	9520	9810	9030	3332892	31657245930	00	0.00	N	2	180
18	20250401	9000	8670	9200	8650	1680097	15295230505	00	0.00	N	2	320
19	20250331	8680	8340	9410	8140	2085218	18549493365	00	0.00	N	2	80
20	20250328	8600	9210	9410	8540	1183506	10623159915	00	0.00	N	5	-650
21	20250327	9250	9510	9550	9090	1236863	11491553910	00	0.00	N	5	-630
22	20250326	9880	9750	10170	9420	2308873	22834842000	00	0.00	N	2	180
23	20250325	9700	10410	10570	9700	2166073	21868102460	00	0.00	N	5	-780
24	20250324	10480	9890	11300	9700	14682074	157254662170	00	0.00	N	2	450
25	20250321	10030	9150	10420	9000	12928069	128285282585	00	0.00	N	2	1010
26	20250320	9020	9750	9820	8860	1885486	17458771795	00	0.00	N	5	-810
27	20250319	9830	9400	10390	9260	8278775	82069139160	00	0.00	N	2	340
28	20250318	9490	9570	9720	9240	1607861	15208675570	00	0.00	N	5	-200
29	20250317	9690	9610	10640	9350	16472351	165289891195	00	0.00	N	2	430
30	20250314	9260	9230	9470	9090	2834457	26423521715	00	0.00	N	2	120
31	20250313	9140	9890	9910	9070	5332563	50937624465	00	0.00	N	5	-370
32	20250312	9510	7320	9510	7210	8965288	78441487090	00	0.00	N	1	2190
33	20250311	7320	6920	7360	6910	274052	1957300435	00	0.00	N	2	40
34	20250310	7280	7410	7450	7210	267153	1951037645	00	0.00	N	5	-220
35	20250307	7500	7590	7620	7260	465308	3470079445	00	0.00	N	5	-320
36	20250306	7820	8130	8310	7690	495474	3929908205	00	0.00	N	5	-310
37	20250305	8130	7850	8390	7765	1111014	9013389755	00	0.00	N	2	240
38	20250304	7890	8220	8300	7590	1163713	9160413790	00	0.00	N	5	-760
39	20250228	8650	8970	9150	8640	1271107	11253416680	00	0.00	N	5	-700
40	20250227	9350	10100	10980	9200	17137814	175707776560	00	0.00	N	2	330
41	20250226	9020	8820	9680	8550	6358006	58780371590	00	0.00	N	2	300
42	20250225	8720	8690	9440	8430	2697780	24417286640	00	0.00	N	5	-130
43	20250224	8850	9410	9510	8610	1618773	14564989140	00	0.00	N	5	-690
44	20250221	9540	8820	10410	8420	10979701	104966152630	00	0.00	N	2	720
45	20250220	8820	9280	10200	8810	5209715	49512230970	00	0.00	N	5	-530
46	20250219	9350	9400	9760	9090	4521274	42489252430	00	0.00	N	2	30
47	20250218	9320	8740	9830	8340	18216860	166136060240	00	0.00	N	2	1110
48	20250217	8210	6300	8210	6300	8987485	66868554400	00	0.00	N	1	1890
49	20250214	6320	6700	6840	6300	259596	1690761140	00	0.00	N	5	-270
50	20250213	6590	6380	6750	6210	384097	2512068850	00	0.00	N	2	280
51	20250212	6310	6520	6600	6310	126884	813802660	00	0.00	N	5	-220
52	20250211	6530	6620	6840	6430	206099	1355397520	00	0.00	N	5	-70
53	20250210	6600	6350	6800	6200	465713	3029996210	00	0.00	N	2	290
54	20250207	6310	6180	6920	6100	972450	6377541360	00	0.00	N	2	210
55	20250206	6100	6080	6210	6060	83515	510190850	00	0.00	N	2	20
56	20250205	6080	5890	6390	5810	239102	1466085670	00	0.00	N	2	270
57	20250204	5810	5890	5940	5760	68108	397595210	00	0.00	N	2	30
58	20250203	5780	6120	6190	5740	170386	1005137220	00	0.00	N	5	-450
59	20250131	6230	6200	6420	6190	68192	425894870	00	0.00	N	5	-60
60	20250124	6290	6130	6490	6130	200843	1257154560	00	0.00	N	2	180
61	20250123	6110	6240	6260	6080	94516	579801220	00	0.00	N	5	-100
62	20250122	6210	6340	6380	6200	120555	754235970	00	0.00	N	5	-120
63	20250121	6330	6710	6720	6290	263066	1685899550	00	0.00	N	5	-330
64	20250120	6660	6710	6740	6600	111212	739989020	00	0.00	N	5	-50
65	20250117	6710	6810	7000	6700	183652	1244249550	00	0.00	N	5	-100
66	20250116	6810	6920	7020	6740	159076	1095625240	00	0.00	N	5	-100
67	20250115	6910	7240	7240	6890	209102	1468184150	00	0.00	N	5	-110
68	20250114	7020	7010	7110	6830	183892	1282841700	00	0.00	N	2	10
69	20250113	7010	7280	7280	6990	235222	1670601410	00	0.00	N	5	-270
70	20250110	7280	7380	7480	7280	133810	982070870	00	0.00	N	5	-40
71	20250109	7320	7410	7480	7290	208251	1532036450	00	0.00	N	5	-90
72	20250108	7410	7520	7600	7400	193834	1445274160	00	0.00	N	5	-120
73	20250107	7530	7580	7710	7480	229245	1736168540	00	0.00	N	5	-40
74	20250106	7570	7470	7780	7430	458040	3475298220	00	0.00	N	2	170
75	20250103	7400	7440	7550	7320	341240	2532877730	00	0.00	N	5	-40
76	20250102	7440	7690	7780	7410	385474	2924467200	00	0.00	N	5	-250
77	20241230	7690	7870	8650	7660	1599946	13048109500	00	0.00	N	5	-160
78	20241227	7850	8130	8480	7630	1085247	8680072390	02	0.00	N	5	-450
79	20241226	8300	9030	9290	8300	3676762	32565516500	00	0.00	N	5	-830
80	20241224	9130	14060	14910	9130	23990363	297608373860	00	0.00	N	5	-1870