KissMeData/471820/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	5010	5150	5160	5010	14610	73908700	00	0.00	N	5	-130
3	20250314	5140	5010	5180	4995	27046	137880740	00	0.00	N	2	130
4	20250313	5010	4930	5180	4920	45668	229971685	00	0.00	N	2	95
5	20250312	4915	4705	5550	4700	443101	2327869220	00	0.00	N	2	205
6	20250311	4710	4720	4820	4680	34653	164565824	00	0.00	N	5	-215
7	20250310	4925	5080	5080	4925	22017	109314395	00	0.00	N	5	-155
8	20250307	5080	4965	5120	4925	21858	109802090	00	0.00	N	2	125
9	20250306	4955	4955	5120	4915	34159	170988700	00	0.00	N	5	-55
10	20250305	5010	5180	5230	4975	36507	184483900	00	0.00	N	5	-150
11	20250304	5160	5210	5210	5120	12081	62281310	00	0.00	N	5	-120
12	20250228	5280	5250	5300	5110	26114	135248990	00	0.00	N	5	-20
13	20250227	5300	5390	5450	5170	72942	387063180	00	0.00	N	5	-50
14	20250226	5350	5160	5350	5160	28363	149410940	00	0.00	N	2	160
15	20250225	5190	5190	5270	5130	28112	146102230	00	0.00	N	5	-20
16	20250224	5210	5210	5320	5200	56292	294408320	00	0.00	N	5	-120
17	20250221	5330	5430	5450	5320	34644	185944540	00	0.00	N	5	-100
18	20250220	5430	5510	5560	5420	56090	306840860	00	0.00	N	5	-80
19	20250219	5510	5610	5640	5460	49550	273133480	00	0.00	N	5	-10
20	20250218	5520	5460	5570	5430	78297	431503910	00	0.00	N	2	60
21	20250217	5460	5500	5500	5400	56398	306415420	00	0.00	N	2	30
22	20250214	5430	5500	5750	5400	129718	718522290	00	0.00	N	5	-10
23	20250213	5440	5660	5670	5410	81516	451037760	00	0.00	N	5	-170
24	20250212	5610	5750	5780	5550	127907	724499000	00	0.00	N	5	-130
25	20250211	5740	5440	5740	5440	153427	861703100	00	0.00	N	2	270
26	20250210	5470	5300	5650	5270	109063	595542120	00	0.00	N	2	80
27	20250207	5390	5820	5830	5250	306391	1669320360	00	0.00	N	5	-370
28	20250206	5760	5920	5930	5650	190987	1100676670	00	0.00	N	5	-100
29	20250205	5860	5650	6370	5520	1888722	11277471800	00	0.00	N	2	310
30	20250204	5550	5670	5840	5400	539880	3034752120	00	0.00	N	3	0
31	20250203	5550	5020	6290	4930	3032875	17767604405	00	0.00	N	2	450
32	20250131	5100	5220	5230	5000	31173	159180650	00	0.00	N	5	-50
33	20250124	5150	5000	5280	5000	61565	318015020	00	0.00	N	2	110
34	20250123	5040	5170	5170	5030	25993	131552215	00	0.00	N	5	-70
35	20250122	5110	5250	5300	5080	39053	202565020	00	0.00	N	5	-110
36	20250121	5220	5110	5270	4995	77877	397942825	00	0.00	N	2	140
37	20250120	5080	5200	5270	5080	47265	241735820	00	0.00	N	5	-90
38	20250117	5170	5320	5390	5170	71449	372920590	00	0.00	N	5	-140
39	20250116	5310	5360	5500	5310	73187	395440700	00	0.00	N	5	-50
40	20250115	5360	5640	5640	5330	134209	732852620	00	0.00	N	5	-280
41	20250114	5640	5500	5780	5420	505440	2831558910	00	0.00	N	2	410
42	20250113	5230	5530	5580	5230	271671	1468509790	00	0.00	N	5	-300
43	20250110	5530	5750	5870	5490	372029	2125527360	00	0.00	N	5	-220
44	20250109	5750	5950	6220	5490	1285970	7532102540	00	0.00	N	5	-60
45	20250108	5810	5150	6320	5000	3321152	19762594810	00	0.00	N	2	730
46	20250107	5080	5290	5320	5080	58633	303651060	00	0.00	N	5	-110
47	20250106	5190	5090	5240	5000	105256	540159920	00	0.00	N	2	170
48	20250103	5020	4920	5120	4875	75420	375838130	00	0.00	N	2	100
49	20250102	4920	4970	4990	4890	100661	495945190	00	0.00	N	2	5
50	20241230	4915	4960	5090	4900	189096	938449220	00	0.00	N	2	60
51	20241227	4855	5220	5260	4815	278628	1378967880	02	0.00	N	5	-315
52	20241226	5170	5560	5650	5170	276230	1492110570	00	0.00	N	5	-280
53	20241224	5450	5150	6240	5030	3215446	18634682210	00	0.00	N	2	300
54	20241223	5150	5430	5510	5110	160245	849796220	00	0.00	N	5	-300
55	20241220	5450	6130	6140	5450	434902	2451695460	00	0.00	N	5	-640
56	20241219	6090	6300	6590	6090	693139	4380983160	00	0.00	N	5	-240
57	20241218	6330	6220	6460	6020	903562	5670041350	00	0.00	N	2	60
58	20241217	6270	6800	6890	5960	1152803	7331221590	00	0.00	N	5	-470
59	20241216	6740	7650	8700	6590	5340811	40314399900	00	0.00	N	5	-1220
60	20241213	7960	6520	8840	6520	19914568	162225128480	00	0.00	N	2	1160