KissMeData/163280/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250312	14950	15650	16070	14950	673019	10345894870	00	0.00	N	5	-700
3	20250311	15650	15300	16430	15220	1133495	17984673535	00	0.00	N	5	-450
4	20250310	16100	17540	17550	15840	4379486	72923376615	00	0.00	N	2	290
5	20250307	15810	13490	15890	13340	5713470	85889913785	00	0.00	N	2	2150
6	20250306	13660	13100	14190	13100	412600	5686143335	00	0.00	N	2	440
7	20250305	13220	12500	13310	12480	55973	727780430	00	0.00	N	2	590
8	20250304	12630	12800	12900	12220	65202	823262610	00	0.00	N	5	-340
9	20250228	12970	12990	13290	12970	54849	714969560	00	0.00	N	5	-200
10	20250227	13170	13600	13630	13170	57821	767815230	00	0.00	N	5	-380
11	20250226	13550	13530	13570	13150	61791	825195240	00	0.00	N	2	150
12	20250225	13400	12870	13740	12620	143821	1921376860	00	0.00	N	2	400
13	20250224	13000	13160	13190	12960	67623	882606860	00	0.00	N	5	-300
14	20250221	13300	13360	13570	13200	100371	1339868390	00	0.00	N	5	-50
15	20250220	13350	14100	15500	13320	642430	9173498370	00	0.00	N	5	-640
16	20250219	13990	14280	14280	13900	149133	2092923280	00	0.00	N	5	-290
17	20250218	14280	14120	14600	13860	389676	5556840320	00	0.00	N	2	220
18	20250217	14060	13480	14250	13480	265255	3725533820	00	0.00	N	2	610
19	20250214	13450	13560	13990	13330	259174	3541894850	00	0.00	N	2	150
20	20250213	13300	13450	13450	12870	142523	1887685720	00	0.00	N	5	-60
21	20250212	13360	13530	13680	13200	117965	1581801510	00	0.00	N	5	-170
22	20250211	13530	13780	13790	13490	135120	1838291510	00	0.00	N	3	0
23	20250210	13530	13150	14200	13040	390629	5302921660	00	0.00	N	2	310
24	20250207	13220	13450	13950	13160	343616	4632596150	00	0.00	N	2	20
25	20250206	13200	12720	13440	12590	256852	3358722820	00	0.00	N	2	480
26	20250205	12720	12680	12790	12530	92583	1173681370	00	0.00	N	2	80
27	20250204	12640	12410	12710	12410	129734	1631460950	00	0.00	N	2	170
28	20250203	12470	12710	14410	12100	1610714	21902569660	00	0.00	N	2	30
29	20250131	12440	12630	12700	12280	61432	763330850	00	0.00	N	5	-180
30	20250124	12620	12360	12900	12020	206224	2566657580	00	0.00	N	2	320
31	20250123	12300	13010	13240	12250	155927	1962020430	00	0.00	N	5	-690
32	20250122	12990	13000	13310	12650	186243	2425189850	00	0.00	N	5	-10
33	20250121	13000	14020	14020	12900	278685	3683169200	00	0.00	N	5	-1020
34	20250120	14020	13700	14550	13670	436160	6168596010	00	0.00	N	2	490
35	20250117	13530	14480	14640	13280	335868	4642347000	00	0.00	N	5	-900
36	20250116	14430	14600	14950	14420	269768	3945808960	00	0.00	N	5	-20
37	20250115	14450	15170	15950	14450	1697088	25993820570	00	0.00	N	5	-180
38	20250114	14630	14710	14980	14450	295946	4347113280	00	0.00	N	5	-330
39	20250113	14960	14710	16140	14640	2521465	39179201690	00	0.00	N	2	10
40	20250110	14950	13960	15090	13530	866049	12611171210	00	0.00	N	2	830
41	20250109	14120	13770	14220	13220	239913	3307473640	00	0.00	N	2	190
42	20250108	13930	14350	14500	13610	374181	5255451830	00	0.00	N	5	-570
43	20250107	14500	14480	15890	14130	2215729	33242679970	00	0.00	N	2	320
44	20250106	14180	14290	14880	14010	1126857	16279168290	00	0.00	N	2	340
45	20250103	13840	13740	13900	13310	351711	4780000380	00	0.00	N	2	210
46	20250102	13630	12920	13680	12700	342270	4577222690	00	0.00	N	2	330
47	20241230	13300	12320	13750	12230	747308	9907201720	00	0.00	N	2	710
48	20241227	12590	13030	13380	12420	334413	4259318190	02	0.00	N	5	-610
49	20241226	13200	13810	14110	13100	356305	4809134430	00	0.00	N	5	-560
50	20241224	13760	14710	15790	13730	1368864	20324671020	00	0.00	N	5	-1140
51	20241223	14900	14180	15330	13850	1452724	21320541580	00	0.00	N	2	1120
52	20241220	13780	16140	17370	13630	5892446	94465802270	00	0.00	N	5	-1730
53	20241219	15510	14960	16160	14600	3556158	55786197760	00	0.00	N	3	0
54	20241218	15510	15820	16690	15120	5133021	81007222450	00	0.00	N	2	560
55	20241217	14950	11380	14950	11040	5286117	72495370180	00	0.00	N	1	3450
56	20241216	11500	10720	11940	10660	1155858	13177429460	00	0.00	N	2	970
57	20241213	10530	11200	11200	10450	457204	4895135350	00	0.00	N	5	-640
58	20241212	11170	10000	12270	9910	3043726	35164132970	00	0.00	N	2	1450
59	20241211	9720	9290	9860	9230	162474	1553172020	00	0.00	N	2	430
60	20241210	9290	8700	9410	8700	155445	1421131420	00	0.00	N	2	610
61	20241209	8680	9440	9860	8670	337865	3087339930	00	0.00	N	5	-1410
62	20241206	10090	11080	11190	9750	420268	4344490030	00	0.00	N	5	-670
63	20241205	10760	11350	11570	10580	530638	5889934810	00	0.00	N	2	160
64	20241204	10600	11380	11490	10500	428047	4661559910	00	0.00	N	5	-1060
65	20241203	11660	12480	12870	11660	834768	10360462760	00	0.00	N	5	-730
66	20241202	12390	12250	12410	11720	695442	8428963640	00	0.00	N	2	260
67	20241129	12130	13110	14210	11950	2325344	30382845870	00	0.00	N	5	-1090
68	20241128	13220	10600	13610	10450	5386738	67954867870	00	0.00	N	2	2680
69	20241127	10540	10380	11190	10180	534416	5746461320	00	0.00	N	2	160
70	20241126	10380	9960	10920	9840	679768	7062499640	00	0.00	N	2	530
71	20241125	9850	10200	10310	9850	306817	3074755090	00	0.00	N	5	-250
72	20241122	10100	10680	10970	10100	513402	5383601500	00	0.00	N	5	-470
73	20241121	10570	10800	12460	10540	3346115	39218101930	00	0.00	N	2	330
74	20241120	10240	10440	10860	10050	543656	5631215520	00	0.00	N	5	-260
75	20241119	10500	10590	11040	10460	415710	4427289550	00	0.00	N	2	10
76	20241118	10490	10440	11720	10200	1271697	13937224130	00	0.00	N	5	-170
77	20241115	10660	11730	12090	10400	853302	9443095270	00	0.00	N	5	-1150
78	20241114	11810	13400	13660	11570	1080548	13590110710	00	0.00	N	5	-1700
79	20241113	13510	14400	14920	13300	1175428	16533914140	00	0.00	N	5	-1260
80	20241112	14770	16610	16880	14620	1804734	28215868270	00	0.00	N	5	-1380
81	20241111	16150	17100	18060	15970	4889433	83645120310	00	0.00	N	5	-1440
82	20241108	17590	16450	19420	15200	15860575	269121668540	00	0.00	N	5	-5410