KissMeData/476710/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250425	17940	17940	17940	17940	0	0	00	0.00	Y	3	0
3	20250424	17940	17940	17940	17940	0	0	00	0.00	Y	3	0
4	20250423	17940	17940	17940	17940	0	0	00	0.00	Y	3	0
5	20250422	17940	17940	17940	17940	2	35880	00	0.00	Y	1	2340
6	20250421	15600	15200	15600	15200	139	2152800	00	0.00	N	2	400
7	20250418	15200	15200	15200	15200	0	0	00	0.00	N	3	0
8	20250417	15200	15200	15200	15200	0	0	00	0.00	N	3	-200
9	20250416	15400	15400	15400	15400	0	0	00	0.00	N	3	-400
10	20250415	15800	15800	15800	15800	0	0	00	0.00	N	3	0
11	20250414	15800	15800	15800	15800	0	0	00	0.00	N	3	-200
12	20250411	16000	16000	16000	16000	1	16000	00	0.00	N	5	-400
13	20250410	16400	16400	16400	16400	0	0	00	0.00	N	3	-200
14	20250409	16600	16600	16600	16600	0	0	00	0.00	N	3	0
15	20250408	16600	16600	16600	16600	7	116200	00	0.00	N	5	-200
16	20250407	16800	16800	16800	16800	0	0	00	0.00	N	3	-200
17	20250404	17000	17000	17000	17000	13	221000	00	0.00	N	5	-400
18	20250403	17400	17400	17400	17400	0	0	00	0.00	N	3	0
19	20250402	17400	17400	17400	17400	0	0	00	0.00	N	3	-80
20	20250401	17480	17480	17480	17480	0	0	00	0.00	N	3	0
21	20250331	17480	17480	17480	17480	0	0	00	0.00	N	3	0
22	20250328	17480	17480	17480	17480	0	0	00	0.00	N	3	0
23	20250327	17480	17480	17480	17480	100	1748000	00	0.00	N	5	-520
24	20250326	18000	18000	18000	18000	0	0	00	0.00	N	3	0
25	20250325	18000	18000	18000	18000	0	0	00	0.00	N	3	0
26	20250324	18000	18000	18000	18000	0	0	00	0.00	N	3	0
27	20250321	18000	18000	18000	18000	0	0	00	0.00	N	3	0
28	20250320	18000	18000	18000	18000	0	0	00	0.00	N	3	-120
29	20250319	18120	18120	18120	18120	0	0	00	0.00	N	3	0
30	20250318	18120	18120	18120	18120	0	0	00	0.00	N	3	-10
31	20250317	18130	18130	18130	18130	0	0	00	0.00	N	3	0
32	20250314	18130	18130	18130	18130	0	0	00	0.00	N	3	0
33	20250313	18130	18130	18130	18130	0	0	00	0.00	N	3	0
34	20250312	18130	18130	18130	18130	100	1813000	00	0.00	N	5	-540
35	20250311	18670	18670	18670	18670	0	0	00	0.00	N	3	0
36	20250310	18670	18670	18670	18670	0	0	00	0.00	N	3	0
37	20250307	18670	18670	18670	18670	0	0	00	0.00	N	3	0
38	20250306	18670	18670	18670	18670	0	0	00	0.00	N	3	0
39	20250305	18670	18670	18670	18670	0	0	00	0.00	N	3	0
40	20250304	18670	18670	18670	18670	100	1867000	00	0.00	N	5	-560
41	20250228	19230	19230	19230	19230	0	0	00	0.00	N	3	0
42	20250227	19230	19230	19230	19230	10	192300	00	0.00	N	3	0
43	20250226	19230	19230	19230	19230	0	0	00	0.00	N	3	0
44	20250225	19230	19230	19230	19230	0	0	00	0.00	N	3	0
45	20250224	19230	19230	19230	19230	0	0	00	0.00	N	3	0
46	20250221	19230	19230	19230	19230	0	0	00	0.00	N	3	0
47	20250220	19230	19230	19230	19230	0	0	00	0.00	N	3	0
48	20250219	19230	19230	19230	19230	0	0	00	0.00	N	3	-10
49	20250218	19240	19240	19240	19240	0	0	00	0.00	N	3	0
50	20250217	19240	19240	19240	19240	0	0	00	0.00	N	3	0
51	20250214	19240	19240	19240	19240	0	0	00	0.00	N	3	0
52	20250213	19240	19240	19240	19240	0	0	00	0.00	N	3	0
53	20250212	19240	19240	19240	19240	0	0	00	0.00	N	3	0
54	20250211	19240	19240	19240	19240	0	0	00	0.00	N	3	0
55	20250210	19240	19240	19240	19240	0	0	00	0.00	N	3	0
56	20250207	19240	19240	19240	19240	0	0	00	0.00	N	3	0
57	20250206	19240	19240	19240	19240	0	0	00	0.00	N	3	0
58	20250205	19240	19240	19240	19240	100	1924000	00	0.00	N	5	-570
59	20250204	19810	19810	19810	19810	0	0	00	0.00	N	3	0
60	20250203	19810	19810	19810	19810	100	1981000	00	0.00	N	5	-590
61	20250131	20400	20400	20400	20400	0	0	00	0.00	N	3	0
62	20250124	20400	20400	20400	20400	0	0	00	0.00	N	3	0
63	20250123	20400	20400	20400	20400	0	0	00	0.00	N	3	0
64	20250122	20400	20400	20400	20400	0	0	00	0.00	N	3	0
65	20250121	20400	20400	20400	20400	3	61200	00	0.00	N	3	0
66	20250120	20400	20400	20400	20400	0	0	00	0.00	N	3	0
67	20250117	20400	20400	20400	20400	99	2019600	00	0.00	N	5	-600
68	20250116	21000	21000	21000	21000	4	84000	00	0.00	N	2	900
69	20250115	20100	20100	20100	20100	0	0	00	0.00	N	3	0
70	20250114	20100	20100	20100	20100	0	0	00	0.00	N	3	0
71	20250113	20100	20100	20100	20100	100	2010000	00	0.00	N	5	-600
72	20250110	20700	20700	20700	20700	0	0	00	0.00	N	3	0
73	20250109	20700	20700	20700	20700	0	0	00	0.00	N	3	0
74	20250108	20700	20700	20700	20700	0	0	00	0.00	N	3	0
75	20250107	20700	20700	20700	20700	0	0	00	0.00	N	3	0
76	20250106	20700	20700	20700	20700	0	0	00	0.00	N	3	0
77	20250103	20700	20700	20700	20700	13	269100	00	0.00	N	2	550
78	20250102	20150	20150	20150	20150	10	201500	00	0.00	N	2	530
79	20241230	19620	19620	19620	19620	0	0	00	0.00	N	3	0
80	20241227	19620	19620	19620	19620	0	0	00	0.00	N	3	0
81	20241226	19620	19620	19620	19620	22	431640	00	0.00	N	5	-580
82	20241224	20200	20200	20200	20200	0	0	00	0.00	N	3	0
83	20241223	20200	20200	20200	20200	0	0	00	0.00	N	3	0
84	20241220	20200	20200	20200	20200	1	20200	00	0.00	N	1	2600
85	20241219	17600	17600	17600	17600	0	0	00	0.00	N	3	100
86	20241218	17500	17500	17500	17500	0	0	00	0.00	N	3	0
87	20241217	17500	17500	17500	17500	0	0	00	0.00	N	3	510
88	20241216	16990	16990	16990	16990	0	0	00	0.00	N	3	0
89	20241213	16990	16990	16990	16990	0	0	00	0.00	N	3	0
90	20241212	16990	16990	16990	16990	0	0	00	0.00	N	3	0
91	20241211	16990	16990	16990	16990	3	50970	00	0.00	N	5	-10
92	20241210	17000	17000	17000	17000	0	0	00	0.00	N	3	0
93	20241209	17000	17000	17000	17000	5	85000	00	0.00	N	2	500
94	20241206	16500	16500	16500	16500	0	0	00	0.00	N	3	1500
95	20241205	15000	15000	15000	15000	13	195000	00	0.00	N	5	-1200
96	20241204	16200	16200	16200	16200	0	0	00	0.00	N	3	0
97	20241203	16200	16200	16200	16200	1	16200	00	0.00	N	2	200
98	20241202	16000	16000	16000	16000	0	0	00	0.00	N	3	950
99	20241129	15050	16000	16000	15050	18	275650	00	0.00	N	2	420
100	20241128	14630	14630	14630	14630	2	29260	00	0.00	N	1	1900
101	20241127	12730	9410	12730	9410	6	73060	00	0.00	N	1	1660
102	20241126	11070	8190	11070	8190	5	49590	00	0.00	N	1	1440
103	20241125	9630	9630	9630	9630	1	9630	00	0.00	N	5	-1680
104	20241122	11310	10640	14370	10640	16	213350	00	0.00	N	5	-1190
105	20241121	12500	11790	15000	11790	7	93240	00	0.00	N	5	-1350
106	20241120	13850	13840	16270	13840	8	125310	00	0.00	N	5	-2420
107	20241119	16270	16270	16270	16270	1	16270	00	0.00	N	5	-470
108	20241118	16740	12390	16740	12390	170	2810760	00	0.00	N	1	2180
109	20241115	14560	14560	14560	14560	1	14560	00	0.00	N	5	-440
110	20241114	15000	15010	18580	15000	52	788600	00	0.00	N	5	-1160
111	20241113	16160	16170	16170	16160	2	32330	00	0.00	N	4	-2850
112	20241112	19010	18900	19010	18900	9	170910	00	0.00	N	5	-3190
113	20241111	22200	22200	22200	22200	1	22200	00	0.00	N	5	-3850
114	20241108	26050	30500	30500	26050	24	638750	00	0.00	N	4	-4550
115	20241107	30600	33000	37450	30600	102	3560050	00	0.00	N	4	-5400
116	20241106	36000	37000	37000	30500	60	2160050	00	0.00	N	2	150
117	20241105	35850	29650	35900	29650	29	873600	00	0.00	N	2	1000
118	20241104	34850	31800	36200	27200	200	5545750	00	0.00	N	2	3000
119	20241101	31850	28000	31900	23800	117	3321650	00	0.00	N	2	3850
120	20241031	28000	28000	28000	28000	62	1736000	00	0.00	N	2	3000
121	20241030	25000	25000	25000	25000	200	5000000	00	0.00	N	3	0