KissMeData/462980/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	3660	3385	3955	3360	3252346	12157229352	00	0.00	N	2	275
3	20250418	3385	3205	3760	3205	4102821	14601903809	00	0.00	N	2	180
4	20250417	3205	3200	3270	3195	101212	326343099	00	0.00	N	2	5
5	20250416	3200	3250	3260	3185	114005	367423383	00	0.00	N	5	-35
6	20250415	3235	3215	3265	3155	133551	429410185	00	0.00	N	2	35
7	20250414	3200	3095	3300	3085	191733	614819292	00	0.00	N	2	105
8	20250411	3095	2995	3130	2975	119363	366093855	00	0.00	N	2	90
9	20250410	3005	2930	3015	2920	94715	281967130	00	0.00	N	2	140
10	20250409	2865	2945	2970	2815	100121	288467496	00	0.00	N	5	-80
11	20250408	2945	2955	3040	2905	71362	212787758	00	0.00	N	5	-5
12	20250407	2950	3085	3085	2930	126054	376131317	00	0.00	N	5	-155
13	20250404	3105	3070	3150	3020	54683	167696654	00	0.00	N	2	25
14	20250403	3080	3040	3125	3010	52839	162156405	00	0.00	N	5	-60
15	20250402	3140	3250	3250	3125	34899	110147995	00	0.00	N	5	-50
16	20250401	3190	3140	3300	3125	40444	128393785	00	0.00	N	2	70
17	20250331	3120	3220	3220	3120	101411	320215695	00	0.00	N	5	-115
18	20250328	3235	3255	3300	3220	64274	208972200	00	0.00	N	5	-25
19	20250327	3260	3305	3305	3260	55752	182267425	00	0.00	N	5	-45
20	20250326	3305	3345	3345	3280	54723	180759455	00	0.00	N	5	-10
21	20250325	3315	3340	3425	3305	210289	706127444	00	0.00	N	5	-30
22	20250324	3345	3335	3465	3310	51755	173619935	00	0.00	N	2	5
23	20250321	3340	3370	3390	3285	96543	321080936	00	0.00	N	5	-35
24	20250320	3375	3465	3490	3370	110989	380149321	00	0.00	N	5	-75
25	20250319	3450	3495	3605	3420	207220	721076469	00	0.00	N	5	-5
26	20250318	3455	3440	3525	3400	202788	701794871	00	0.00	N	2	15
27	20250317	3440	3320	3755	3320	1976688	7085839745	00	0.00	N	2	120
28	20250314	3320	3360	3390	3320	99245	332496079	00	0.00	N	5	-40
29	20250313	3360	3420	3450	3355	109512	370884018	00	0.00	N	5	-35
30	20250312	3395	3375	3480	3345	166724	568508856	00	0.00	N	2	50
31	20250311	3345	3260	3415	3255	109680	365709890	00	0.00	N	2	5
32	20250310	3340	3305	3370	3290	83782	279448492	00	0.00	N	2	30
33	20250307	3310	3325	3350	3270	87809	291508684	00	0.00	N	3	0
34	20250306	3310	3310	3330	3275	76732	253422704	00	0.00	N	2	5
35	20250305	3305	3250	3315	3250	110255	361867296	00	0.00	N	2	60
36	20250304	3245	3510	3510	3145	610960	1979299427	00	0.00	N	5	-195
37	20250228	3440	3550	3570	3430	221140	769892680	00	0.00	N	5	-160
38	20250227	3600	3625	3675	3600	142242	514783795	00	0.00	N	5	-45
39	20250226	3645	3635	3735	3635	184207	676996040	00	0.00	N	2	15
40	20250225	3630	3650	3700	3550	199898	723045625	00	0.00	N	5	-20
41	20250224	3650	3780	3790	3650	289525	1066640185	00	0.00	N	5	-135
42	20250221	3785	3830	3865	3785	205058	783740885	00	0.00	N	5	-50
43	20250220	3835	3940	3950	3830	259461	1004320655	00	0.00	N	5	-95
44	20250219	3930	4000	4040	3910	343195	1351991055	00	0.00	N	5	-75
45	20250218	4005	3920	4055	3920	592566	2370160800	00	0.00	N	2	120
46	20250217	3885	3850	4030	3815	495580	1925360145	00	0.00	N	2	50
47	20250214	3835	4105	4130	3790	802110	3150589710	00	0.00	N	5	-290
48	20250213	4125	4280	4350	4125	648887	2742018405	00	0.00	N	5	-100
49	20250212	4225	4435	4455	4195	982314	4212037360	00	0.00	N	5	-200
50	20250211	4425	4570	4715	4410	1941677	8810709300	00	0.00	N	5	-145
51	20250210	4570	4315	4800	4280	4993814	22843380500	00	0.00	N	2	280
52	20250207	4290	4320	4580	4265	3467561	15419461625	00	0.00	N	2	10
53	20250206	4280	4275	4445	4210	1710570	7417512205	00	0.00	N	2	10
54	20250205	4270	4310	4740	4145	4948007	21962442025	00	0.00	N	5	-85
55	20250204	4355	6110	6280	4320	12334987	59872940700	00	0.00	N	5	-2645