KissMeData/432980/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	4240	4310	4325	4120	48121	204114199	00	0.00	N	3	0
3	20250509	4240	3960	4240	3905	164077	674411378	00	0.00	N	2	300
4	20250508	3940	3855	4000	3855	56770	223013730	00	0.00	N	2	85
5	20250507	3855	4110	4150	3850	112208	442581886	00	0.00	N	5	-250
6	20250502	4105	4145	4150	4055	20886	85673555	00	0.00	N	5	-10
7	20250430	4115	4120	4170	4045	56720	232045360	00	0.00	N	5	-10
8	20250429	4125	4155	4245	4075	84445	351682180	00	0.00	N	5	-30
9	20250428	4155	4065	4180	4065	30010	123741510	00	0.00	N	2	55
10	20250425	4100	4145	4195	4080	22214	91486691	00	0.00	N	5	-45
11	20250424	4145	4105	4265	4095	23973	99408200	00	0.00	N	5	-15
12	20250423	4160	4155	4200	4110	23046	95630190	00	0.00	N	2	5
13	20250422	4155	4015	4165	4015	24053	98352271	00	0.00	N	2	10
14	20250421	4145	4205	4285	4040	63218	263142090	00	0.00	N	5	-35
15	20250418	4180	4180	4330	4160	47732	201600470	00	0.00	N	3	0
16	20250417	4180	4110	4300	4060	79087	332814727	00	0.00	N	2	75
17	20250416	4105	4080	4295	4035	60636	250609331	00	0.00	N	2	55
18	20250415	4050	4055	4055	3935	42197	168058175	00	0.00	N	2	45
19	20250414	4005	4095	4125	3935	43066	172117415	00	0.00	N	5	-50
20	20250411	4055	3895	4055	3850	14898	58846020	00	0.00	N	2	160
21	20250410	3895	3935	3955	3790	20771	80466740	00	0.00	N	2	160
22	20250409	3735	3725	3770	3665	24252	89763720	00	0.00	N	2	10
23	20250408	3725	3730	3815	3575	32804	122261812	00	0.00	N	2	40
24	20250407	3685	3790	3895	3600	61808	228548615	00	0.00	N	5	-150
25	20250404	3835	3690	3915	3650	32593	122762780	00	0.00	N	2	140
26	20250403	3695	3700	3905	3685	29451	110953610	00	0.00	N	5	-105
27	20250402	3800	3880	3985	3785	15981	61259485	00	0.00	N	5	-60
28	20250401	3860	3865	4000	3790	23260	90426415	00	0.00	N	2	75
29	20250331	3785	4080	4110	3705	104505	405877765	00	0.00	N	5	-355
30	20250328	4140	4190	4245	4040	63990	262981525	00	0.00	N	5	-30
31	20250327	4170	4190	4285	4155	78733	331616660	00	0.00	N	5	-90
32	20250326	4260	4170	4480	4135	86958	373668990	00	0.00	N	2	100
33	20250325	4160	4200	4270	4130	36294	151533775	00	0.00	N	5	-15
34	20250324	4175	4210	4260	4135	36482	153035660	00	0.00	N	5	-20
35	20250321	4195	4290	4320	4165	72937	307653250	00	0.00	N	5	-105
36	20250320	4300	4295	4435	4180	99493	428457715	00	0.00	N	2	90
37	20250319	4210	4165	4285	4140	49254	206810020	00	0.00	N	2	40
38	20250318	4170	4155	4280	4125	79487	332808200	00	0.00	N	2	5
39	20250317	4165	4250	4335	4120	72053	303644950	00	0.00	N	5	-50
40	20250314	4215	4240	4365	4210	62625	266633942	00	0.00	N	5	-55
41	20250313	4270	4450	4465	4205	134090	574318277	00	0.00	N	5	-130
42	20250312	4400	4260	4640	4260	269225	1197437100	00	0.00	N	2	180
43	20250311	4220	4220	4350	3955	45634	191473716	00	0.00	N	5	-45
44	20250310	4265	4215	4520	4165	146293	634473080	00	0.00	N	2	55
45	20250307	4210	4160	4250	4095	31064	129815760	00	0.00	N	2	5
46	20250306	4205	4225	4225	4080	19527	81622920	00	0.00	N	5	-10
47	20250305	4215	4100	4230	4095	38309	159365975	00	0.00	N	2	125
48	20250304	4090	4100	4145	4050	26411	107766528	00	0.00	N	5	-10
49	20250228	4100	4190	4210	4065	88223	361939095	00	0.00	N	5	-140
50	20250227	4240	4330	4355	4215	81957	349949340	00	0.00	N	5	-50
51	20250226	4290	4320	4415	4250	90856	393788805	00	0.00	N	2	5
52	20250225	4285	4440	4465	4280	145532	633469935	00	0.00	N	5	-185
53	20250224	4470	4345	4800	4300	483589	2202273080	00	0.00	N	2	155
54	20250221	4315	4310	4380	4275	113642	490348950	00	0.00	N	2	5
55	20250220	4310	4320	4495	4230	156663	681261125	00	0.00	N	5	-10
56	20250219	4320	4420	4600	4310	181416	799639705	00	0.00	N	5	-95
57	20250218	4415	4185	4470	4180	254217	1107446025	00	0.00	N	2	230
58	20250217	4185	4130	4340	4105	116397	490899335	00	0.00	N	2	35
59	20250214	4150	4410	4410	4135	181620	770344465	00	0.00	N	5	-245
60	20250213	4395	4385	4490	4250	299447	1302951345	00	0.00	N	2	25
61	20250212	4370	4140	5000	4085	2059425	9585535850	00	0.00	N	2	225
62	20250211	4145	4155	4160	4000	81174	331748675	00	0.00	N	2	55
63	20250210	4090	4015	4190	3930	137613	550624015	00	0.00	N	2	40
64	20250207	4050	4240	4240	4050	98250	405510575	00	0.00	N	5	-150
65	20250206	4200	4150	4335	4150	105397	447041600	00	0.00	N	2	55
66	20250205	4145	4070	4180	4035	72056	297000245	00	0.00	N	2	105
67	20250204	4040	4060	4150	4000	97499	397663685	00	0.00	N	5	-20
68	20250203	4060	4360	4400	4040	275447	1147415725	00	0.00	N	5	-410
69	20250131	4470	4395	4965	4295	1220554	5646052795	00	0.00	N	2	65
70	20250124	4405	4395	4470	4315	90815	398793135	00	0.00	N	2	5
71	20250123	4400	4795	4800	4400	177345	812032595	00	0.00	N	5	-370
72	20250122	4770	4920	4980	4750	93935	454265200	00	0.00	N	5	-140
73	20250121	4910	5090	5090	4805	138571	682341545	00	0.00	N	5	-140
74	20250120	5050	5250	5280	5010	125242	636251150	00	0.00	N	5	-180
75	20250117	5230	5390	5430	5190	112889	598633360	00	0.00	N	3	0
76	20250116	5230	5250	5380	5230	103755	548226150	00	0.00	N	3	0
77	20250115	5230	5510	5620	5150	241064	1287905640	00	0.00	N	5	-390
78	20250114	5620	5210	5990	5190	935688	5315202140	00	0.00	N	2	410
79	20250113	5210	5430	5660	5200	219309	1187554430	00	0.00	N	5	-220
80	20250110	5430	5700	5710	5430	270627	1497582730	00	0.00	N	5	-320
81	20250109	5750	6070	6180	5640	597203	3559527590	00	0.00	N	5	-250
82	20250108	6000	6400	6500	5930	1159094	7284501970	00	0.00	N	5	-230
83	20250107	6230	6250	6330	5940	1329649	8200442510	00	0.00	N	5	-250
84	20250106	6480	5530	6720	5370	5710061	35868377430	00	0.00	N	2	1150
85	20250103	5330	5630	5680	5300	558300	3049676950	00	0.00	N	5	-300
86	20250102	5630	6210	6250	5600	1194028	7161661410	00	0.00	N	5	-200
87	20241230	5830	5980	6650	5430	2829234	17299716930	00	0.00	N	5	-320
88	20241227	6150	7010	7630	6110	8168404	57777692090	02	0.00	N	5	-1030
89	20241226	7180	7090	8440	5920	27446605	200767920190	00	0.00	N	2	340