KissMeData/478560/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250418	3820	3770	3840	3720	68398	258591040	00	0.00	N	2	20
3	20250417	3800	3845	3875	3765	55141	209480484	00	0.00	N	5	-45
4	20250416	3845	3920	3950	3810	42322	163673500	00	0.00	N	5	-40
5	20250415	3885	3800	4000	3730	143889	559921085	00	0.00	N	2	95
6	20250414	3790	3750	3880	3750	67856	259059385	00	0.00	N	2	60
7	20250411	3730	3675	3850	3675	55198	206651677	00	0.00	N	3	0
8	20250410	3730	3745	3745	3620	71360	263211175	00	0.00	N	2	105
9	20250409	3625	3500	3690	3460	68257	246177865	00	0.00	N	2	115
10	20250408	3510	3790	3930	3505	166909	609667061	00	0.00	N	5	-255
11	20250407	3765	3805	3930	3725	99294	379417864	00	0.00	N	5	-95
12	20250404	3860	3700	4065	3670	234696	910051395	00	0.00	N	2	110
13	20250403	3750	3730	3810	3670	97412	364963450	00	0.00	N	5	-5
14	20250402	3755	3775	3855	3700	89116	332478049	00	0.00	N	5	-20
15	20250401	3775	3850	3950	3765	108196	412121716	00	0.00	N	5	-135
16	20250331	3910	4005	4075	3905	95609	381150889	00	0.00	N	5	-150
17	20250328	4060	3930	4080	3860	313532	1243107274	02	0.00	N	5	-110
18	20250327	4170	4160	4265	4120	208250	871785113	00	0.00	N	2	5
19	20250326	4165	4135	4195	4070	146653	603991181	00	0.00	N	2	30
20	20250325	4135	4210	4290	4080	253857	1058705552	00	0.00	N	5	-100
21	20250324	4235	4405	4575	4235	513351	2256990615	00	0.00	N	5	-90
22	20250321	4325	4320	4375	4230	302592	1300190475	00	0.00	N	2	5
23	20250320	4320	4155	4580	4110	1940052	8552738817	00	0.00	N	2	170
24	20250319	4150	3955	4675	3925	3467398	15126563154	00	0.00	N	2	195
25	20250318	3955	4020	4120	3935	144597	575967578	00	0.00	N	5	-65
26	20250317	4020	4030	4145	3940	408614	1647564799	00	0.00	N	2	95
27	20250314	3925	3855	4050	3815	333845	1323624677	00	0.00	N	2	100
28	20250313	3825	4045	4070	3820	418580	1650735901	00	0.00	N	5	-125
29	20250312	3950	3670	3960	3650	743399	2869866165	00	0.00	N	2	350
30	20250311	3600	3545	3690	3510	247013	892002206	00	0.00	N	5	-100
31	20250310	3700	3690	3795	3640	329749	1228645473	00	0.00	N	2	30
32	20250307	3670	3750	3900	3655	721132	2735946039	00	0.00	N	5	-80
33	20250306	3750	3650	3845	3630	458922	1714257286	00	0.00	N	2	55
34	20250305	3695	3565	3865	3550	653322	2422167818	00	0.00	N	2	130
35	20250304	3565	3645	3780	3525	335889	1217572375	00	0.00	N	2	25
36	20250228	3540	3540	3880	3525	1577695	5855851585	00	0.00	N	3	0
37	20250227	3540	3700	3900	3540	1179073	4409763500	00	0.00	N	5	-145
38	20250226	3685	3930	4185	3640	4750698	18572645650	00	0.00	N	5	-215
39	20250225	3900	3310	4065	3270	7187462	27375321400	00	0.00	N	2	570
40	20250224	3330	3500	3505	3305	186913	629184870	00	0.00	N	5	-150
41	20250221	3480	3400	3520	3390	127286	442262945	00	0.00	N	2	55
42	20250220	3425	3525	3590	3400	280263	974003140	00	0.00	N	5	-80
43	20250219	3505	3545	3660	3505	371794	1330720820	00	0.00	N	5	-20
44	20250218	3525	3610	3635	3495	294245	1039094805	00	0.00	N	5	-85
45	20250217	3610	3630	3735	3545	243155	889456130	00	0.00	N	5	-15
46	20250214	3625	3805	3830	3615	520574	1919071825	00	0.00	N	5	-230
47	20250213	3855	4010	4085	3855	703426	2794184515	00	0.00	N	5	-180
48	20250212	4035	4145	4505	4030	3008070	12772935530	00	0.00	N	5	-75
49	20250211	4110	4255	4350	4095	1043874	4417270305	00	0.00	N	5	-120
50	20250210	4230	4150	4650	4085	5178105	22602004965	00	0.00	N	2	180
51	20250207	4050	4045	4235	4035	569388	2339049695	00	0.00	N	2	5
52	20250206	4045	4000	4295	3955	1070358	4394500345	00	0.00	N	2	10
53	20250205	4035	4190	4355	4020	1296693	5426606895	00	0.00	N	5	-160
54	20250204	4195	4470	4605	4140	1320212	5718953005	00	0.00	N	5	-220
55	20250203	4415	4805	5200	4415	2185327	10638247760	00	0.00	N	5	-460
56	20250131	4875	5200	5560	4875	6965680	36856490050	00	0.00	N	5	-185
57	20250124	5060	4680	5770	4520	31135348	162369355595	00	0.00	N	2	260
58	20250123	4800	4495	5870	4045	23543779	122077920140	00	0.00	N	2	245
59	20250122	4555	5420	5900	4525	7698838	40912937150	00	0.00	N	5	-965
60	20250121	5520	6080	6780	5340	27556295	170105216010	00	0.00	N	2	300