KissMeData/476060/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	21500	22550	22900	20700	1252906	27353652650	00	0.00	N	5	-3000
3	20250404	24500	25500	25700	23850	1152333	28407265100	00	0.00	N	5	-1550
4	20250403	26050	25100	27400	24700	2649938	69229668625	00	0.00	N	2	200
5	20250402	25850	24950	28950	24200	6765897	177467286475	00	0.00	N	2	600
6	20250401	25250	26300	26350	24650	3629452	92801394675	00	0.00	N	5	-700
7	20250331	25950	21800	25950	19630	9635417	220043602775	00	0.00	N	1	5970
8	20250328	19980	17770	20500	17770	13759700	268146709960	00	0.00	N	2	2270
9	20250327	17710	19350	20400	17470	6964108	134242537400	00	0.00	N	5	-550
10	20250326	18260	18450	18720	17450	3106115	56814515630	00	0.00	N	5	-920
11	20250325	19180	16470	19600	16140	16763450	307562869350	00	0.00	N	2	3490
12	20250324	15690	15950	17010	15510	1777434	28764845955	00	0.00	N	5	-220
13	20250321	15910	16490	16750	15900	1108860	18023239045	00	0.00	N	5	-1490
14	20250320	17400	17150	17510	17020	1966887	33909102470	00	0.00	N	2	240
15	20250319	17160	18830	18870	16880	4060574	72349950620	00	0.00	N	5	-880
16	20250318	18040	15190	18040	14970	9169726	158217780535	00	0.00	N	1	4160
17	20250317	13880	14310	14530	13760	165868	2338866520	00	0.00	N	5	-10
18	20250314	13890	13380	14230	13080	250809	3442556590	00	0.00	N	2	450
19	20250313	13440	13110	13780	13110	169296	2283791140	00	0.00	N	2	390
20	20250312	13050	13190	13470	13050	91372	1205642240	00	0.00	N	5	-120
21	20250311	13170	13310	13400	12550	153314	2012036500	00	0.00	N	5	-530
22	20250310	13700	13530	13910	13520	65441	898169080	00	0.00	N	2	180
23	20250307	13520	14000	14000	13500	131977	1810155920	00	0.00	N	5	-580
24	20250306	14100	14560	14780	14100	147309	2104855490	00	0.00	N	5	-200
25	20250305	14300	14690	15060	14250	208515	3024860865	00	0.00	N	5	-160
26	20250304	14460	14540	15000	14300	214957	3155007115	00	0.00	N	5	-70
27	20250228	14530	15060	15580	14430	437666	6635678180	00	0.00	N	5	-360
28	20250227	14890	14610	14960	14130	177433	2576977500	00	0.00	N	2	270
29	20250226	14620	15100	15220	14600	239162	3560686310	00	0.00	N	5	-250
30	20250225	14870	15440	15440	14850	208331	3131822220	00	0.00	N	5	-520
31	20250224	15390	15310	15630	15110	257505	3956525540	00	0.00	N	2	10
32	20250221	15380	15500	16040	15380	439173	6868901210	00	0.00	N	5	-20
33	20250220	15400	15430	16240	15300	810307	12753386250	00	0.00	N	2	40
34	20250219	15360	16050	16190	15340	440348	6847211680	00	0.00	N	5	-900
35	20250218	16260	15510	16350	15370	874899	14004961540	00	0.00	N	2	750
36	20250217	15510	15290	15900	15120	503129	7789184590	00	0.00	N	2	190
37	20250214	15320	15970	16050	15150	343693	5290626150	00	0.00	N	5	-650
38	20250213	15970	15630	16150	15080	433824	6769663940	00	0.00	N	2	510
39	20250212	15460	16110	16570	15210	727099	11539866340	00	0.00	N	5	-560
40	20250211	16020	16200	16210	15670	567453	9047973910	00	0.00	N	5	-20
41	20250210	16040	14860	16440	14830	960680	15242237290	00	0.00	N	2	980
42	20250207	15060	16460	16460	14950	1001685	15759349540	00	0.00	N	5	-330
43	20250206	15390	14300	15600	14300	1700568	25726591140	00	0.00	N	2	1060
44	20250205	14330	13960	14400	13960	258804	3669627260	00	0.00	N	2	300
45	20250204	14030	14260	14830	13990	592725	8528934650	00	0.00	N	5	-230
46	20250203	14260	14550	14870	14240	671908	9746030780	00	0.00	N	5	-290
47	20250131	14550	14820	14940	14370	796577	11662889530	00	0.00	N	2	120
48	20250124	14430	14200	16760	14190	4685646	72999557700	00	0.00	N	2	720
49	20250123	13710	14000	14350	13420	539418	7440937000	00	0.00	N	2	20
50	20250122	13690	13240	14220	13240	551700	7615194660	00	0.00	N	2	460
51	20250121	13230	14740	14750	13230	580939	7962394390	00	0.00	N	5	-1520
52	20250120	14750	14980	15520	14700	336174	5070741960	00	0.00	N	5	-400
53	20250117	15150	15710	15820	15080	373612	5711445860	00	0.00	N	5	-930
54	20250116	16080	15810	16430	15450	485491	7743691380	00	0.00	N	2	470
55	20250115	15610	16310	16750	15600	469714	7501876920	00	0.00	N	5	-1060
56	20250114	16670	17600	18070	16500	675309	11451862740	00	0.00	N	5	-950
57	20250113	17620	18160	18920	17580	675817	12388952510	00	0.00	N	5	-620
58	20250110	18240	19230	19640	17940	1081613	20346624560	00	0.00	N	5	-760
59	20250109	19000	18700	19820	18670	1791746	34792294840	00	0.00	N	5	-60
60	20250108	19060	18630	20650	18490	6415822	125923919180	00	0.00	N	2	680
61	20250107	18380	16760	19440	16710	5317879	95824815060	00	0.00	N	2	2100
62	20250106	16280	16050	17190	16020	1469679	24366509890	00	0.00	N	2	580
63	20250103	15700	15530	16200	14900	1631415	25506568880	00	0.00	N	2	100
64	20250102	15600	16340	16510	15590	686339	11033112330	00	0.00	N	5	-740
65	20241230	16340	15410	16940	15410	1105477	18135424820	00	0.00	N	2	630
66	20241227	15710	16700	18060	15480	1944397	32909678000	00	0.00	N	5	-770
67	20241226	16480	17790	18790	16480	1800576	32065129570	00	0.00	N	5	-1620
68	20241224	18100	20550	20650	18100	2853036	54922663060	00	0.00	N	5	-3300
69	20241223	21400	20850	22200	19810	5916277	124221688560	00	0.00	N	3	0
70	20241220	21400	16330	22000	16200	20293845	399149364160	00	0.00	N	2	4100
71	20241219	17300	18000	26100	16750	33939536	708597325980	00	0.00	N	2	4300