KissMeData/457600/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	4920	4875	4975	4725	655056	3206293812	00	0.00	N	2	45
3	20250418	4875	4770	4950	4680	1152050	5561805039	00	0.00	N	2	50
4	20250417	4825	5070	5130	4730	1316453	6380420988	00	0.00	N	5	-315
5	20250416	5140	5540	5560	5060	2138813	11322984525	00	0.00	N	5	-680
6	20250415	5820	4805	6280	4560	34646283	197887587925	00	0.00	N	2	985
7	20250414	4835	4675	5100	4605	3025431	14695294532	00	0.00	N	2	75
8	20250411	4760	4805	4925	4550	2397150	11380047889	00	0.00	N	5	-270
9	20250410	5030	4500	5500	4330	25230100	128073080807	00	0.00	N	2	380
10	20250409	4650	4015	4650	3990	5686279	25484658437	00	0.00	N	1	1070
11	20250408	3580	2770	3580	2770	1917557	6362488286	00	0.00	N	1	825
12	20250407	2755	3010	3065	2750	117105	329365541	00	0.00	N	5	-310
13	20250404	3065	3000	3170	2995	87163	264018205	00	0.00	N	5	-25
14	20250403	3090	3080	3120	3025	42535	130480580	00	0.00	N	2	5
15	20250402	3085	3195	3255	3080	54621	170753375	00	0.00	N	5	-100
16	20250401	3185	3050	3235	3050	64299	202794293	00	0.00	N	2	125
17	20250331	3060	3180	3265	3020	95341	297524034	00	0.00	N	5	-225
18	20250328	3285	3400	3410	3275	102586	340936915	00	0.00	N	5	-180
19	20250327	3465	3520	3540	3410	68445	237168478	00	0.00	N	5	-55
20	20250326	3520	3420	3760	3420	210352	752129535	00	0.00	N	2	75
21	20250325	3445	3470	3550	3430	87408	304318669	00	0.00	N	5	-50
22	20250324	3495	3540	3540	3300	70956	246124256	00	0.00	N	5	-50
23	20250321	3545	3675	3675	3480	127847	452371727	00	0.00	N	5	-130
24	20250320	3675	3755	3795	3650	75676	280219221	00	0.00	N	5	-75
25	20250319	3750	3720	3810	3720	58840	221573170	00	0.00	N	5	-5
26	20250318	3755	3870	3890	3745	104485	398218200	00	0.00	N	5	-115
27	20250317	3870	3980	3990	3855	134113	523450548	00	0.00	N	5	-40
28	20250314	3910	3940	4025	3900	217520	857920097	00	0.00	N	5	-100
29	20250313	4010	3710	4420	3710	1762268	7265303113	00	0.00	N	2	270
30	20250312	3740	3680	3750	3675	54658	203053070	00	0.00	N	2	30
31	20250311	3710	3620	3710	3510	77349	277455246	00	0.00	N	3	0
32	20250310	3710	3630	3775	3630	74221	274439921	00	0.00	N	2	35
33	20250307	3675	3875	3875	3675	123856	465849924	00	0.00	N	5	-160
34	20250306	3835	3905	3955	3820	93762	363103792	00	0.00	N	5	-70
35	20250305	3905	3820	3960	3820	72937	284397941	00	0.00	N	2	5
36	20250304	3900	3935	4035	3850	139914	550228861	00	0.00	N	5	-60
37	20250228	3960	4050	4050	3790	269670	1049602840	00	0.00	N	5	-120
38	20250227	4080	4255	4280	4035	214901	885997850	00	0.00	N	5	-135
39	20250226	4215	4270	4475	4215	415475	1802350385	00	0.00	N	5	-55
40	20250225	4270	4565	4570	4270	620922	2742388630	00	0.00	N	5	-255
41	20250224	4525	4100	4540	4045	733737	3195867845	00	0.00	N	2	255
42	20250221	4270	4310	4400	4225	226071	971204395	00	0.00	N	5	-40
43	20250220	4310	4550	4550	4310	308420	1351316620	00	0.00	N	5	-160
44	20250219	4470	4800	4810	4410	1292067	5927071470	00	0.00	N	5	-170
45	20250218	4640	4005	4685	3960	2399752	10614708845	00	0.00	N	2	595
46	20250217	4045	4000	4055	3910	159052	634347705	00	0.00	N	2	75
47	20250214	3970	4165	4190	3965	257571	1040782290	00	0.00	N	5	-195
48	20250213	4165	4200	4435	4135	938311	4005472600	00	0.00	N	5	-55
49	20250212	4220	3960	4560	3805	2573242	11035533705	00	0.00	N	2	250
50	20250211	3970	3890	4200	3800	765491	3070392475	00	0.00	N	2	115
51	20250210	3855	3580	4125	3525	953517	3725174875	00	0.00	N	2	275
52	20250207	3580	3655	3655	3500	109992	395119540	00	0.00	N	5	-15
53	20250206	3595	3425	3680	3425	228042	813662070	00	0.00	N	2	170
54	20250205	3425	3400	3490	3380	182302	623642630	00	0.00	N	2	25
55	20250204	3400	3410	3440	3370	146652	498229530	00	0.00	N	2	10
56	20250203	3390	3590	3600	3235	201783	703970395	00	0.00	N	5	-295
57	20250131	3685	3755	3765	3655	107977	398814695	00	0.00	N	5	-105
58	20250124	3790	3950	3950	3785	348583	1346107855	00	0.00	N	5	-110
59	20250123	3900	4035	4055	3900	299135	1191112865	00	0.00	N	5	-40
60	20250122	3940	3970	4060	3900	141225	558043435	00	0.00	N	5	-30
61	20250121	3970	3950	4180	3950	465441	1883092400	00	0.00	N	2	85
62	20250120	3885	3960	4035	3860	196788	766214645	00	0.00	N	5	-65
63	20250117	3950	4050	4080	3950	169917	677765390	00	0.00	N	5	-140
64	20250116	4090	3960	4220	3935	454557	1870060215	00	0.00	N	2	180
65	20250115	3910	3905	4070	3900	258400	1022864105	00	0.00	N	2	5
66	20250114	3905	3910	4080	3860	145356	566841130	00	0.00	N	2	5
67	20250113	3900	4095	4095	3900	285617	1124677265	00	0.00	N	5	-200
68	20250110	4100	4175	4250	4100	225259	936895855	00	0.00	N	5	-125
69	20250109	4225	4210	4345	4195	220562	938469445	00	0.00	N	2	20
70	20250108	4205	4210	4380	4160	356243	1518115285	00	0.00	N	5	-15
71	20250107	4220	4360	4425	4210	375887	1617461870	00	0.00	N	5	-110
72	20250106	4330	4225	4525	4215	795936	3491722455	00	0.00	N	2	120
73	20250103	4210	4190	4295	4155	449789	1901437285	00	0.00	N	2	20
74	20250102	4190	4145	4265	4135	605313	2544312240	00	0.00	N	2	105
75	20241230	4085	4025	4390	4005	999272	4205671765	00	0.00	N	5	-60
76	20241227	4145	4515	4555	4130	1227182	5312504200	00	0.00	N	5	-420
77	20241226	4565	4950	5150	4530	1549642	7561968160	00	0.00	N	5	-385
78	20241224	4950	5230	5710	4950	3927019	20915364770	00	0.00	N	5	-370
79	20241223	5320	5890	5900	5320	1571025	8723809330	00	0.00	N	5	-630
80	20241220	5950	6550	6670	5950	2852612	18078344300	00	0.00	N	5	-300
81	20241219	6250	6750	7100	6240	9634679	64964011120	00	0.00	N	5	-170
82	20241218	6420	6170	6900	6020	10628545	68900092010	00	0.00	N	2	120
83	20241217	6300	8150	8290	6110	13399127	99501935230	00	0.00	N	5	-1430
84	20241216	7730	9960	10640	6900	66964153	587527101610	00	0.00	N	2	3830