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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250423	5120	5320	5340	5020	42050	217258790	00	0.00	N	5	-220
3	20250422	5340	5260	5350	5100	50637	263471935	00	0.00	N	2	60
4	20250421	5280	5370	5380	5150	41322	216838475	00	0.00	N	5	-10
5	20250418	5290	5300	5370	5190	43534	229836945	00	0.00	N	5	-40
6	20250417	5330	4950	5400	4950	267377	1399745540	00	0.00	N	2	380
7	20250416	4950	4750	5600	4690	729978	3785636998	00	0.00	N	2	225
8	20250415	4725	4705	4740	4655	26278	123324743	00	0.00	N	2	20
9	20250414	4705	4570	4705	4565	26234	121628155	00	0.00	N	2	105
10	20250411	4600	4670	4670	4580	19839	91575545	00	0.00	N	5	-70
11	20250410	4670	4690	4825	4605	26692	124517457	00	0.00	N	2	5
12	20250409	4665	4780	4815	4660	17629	83448472	00	0.00	N	5	-110
13	20250408	4775	4620	4775	4620	23124	108664059	00	0.00	N	2	150
14	20250407	4625	4700	4705	4355	31823	145642980	00	0.00	N	5	-35
15	20250404	4660	4505	4665	4505	10231	46997240	00	0.00	N	2	40
16	20250403	4620	4400	4660	4375	14306	65305605	00	0.00	N	2	120
17	20250402	4500	4630	4680	4480	25675	117251859	00	0.00	N	5	-130
18	20250401	4630	4455	4660	4455	18301	83751705	00	0.00	N	2	145
19	20250331	4485	4565	5340	4485	402860	2009591334	00	0.00	N	5	-165
20	20250328	4650	4580	4665	4380	61645	277358785	00	0.00	N	2	70
21	20250327	4580	4555	4680	4555	9871	45552660	00	0.00	N	5	-20
22	20250326	4600	4560	4720	4550	14922	68894861	00	0.00	N	3	0
23	20250325	4600	4750	4765	4595	37273	174670152	00	0.00	N	5	-150
24	20250324	4750	4715	4835	4700	16052	76220703	00	0.00	N	2	35
25	20250321	4715	4810	4815	4690	41540	196876088	00	0.00	N	5	-145
26	20250320	4860	4960	5010	4700	54384	263910380	00	0.00	N	5	-125
27	20250319	4985	5070	5100	4925	28852	143206500	00	0.00	N	5	-95
28	20250318	5080	5010	5110	4930	20731	103929790	00	0.00	N	2	70
29	20250317	5010	5150	5160	5010	14610	73908700	00	0.00	N	5	-130
30	20250314	5140	5010	5180	4995	27046	137880740	00	0.00	N	2	130
31	20250313	5010	4930	5180	4920	45668	229971685	00	0.00	N	2	95
32	20250312	4915	4705	5550	4700	443101	2327869220	00	0.00	N	2	205
33	20250311	4710	4720	4820	4680	34653	164565824	00	0.00	N	5	-215
34	20250310	4925	5080	5080	4925	22017	109314395	00	0.00	N	5	-155
35	20250307	5080	4965	5120	4925	21858	109802090	00	0.00	N	2	125
36	20250306	4955	4955	5120	4915	34159	170988700	00	0.00	N	5	-55
37	20250305	5010	5180	5230	4975	36507	184483900	00	0.00	N	5	-150
38	20250304	5160	5210	5210	5120	12081	62281310	00	0.00	N	5	-120
39	20250228	5280	5250	5300	5110	26114	135248990	00	0.00	N	5	-20
40	20250227	5300	5390	5450	5170	72942	387063180	00	0.00	N	5	-50
41	20250226	5350	5160	5350	5160	28363	149410940	00	0.00	N	2	160
42	20250225	5190	5190	5270	5130	28112	146102230	00	0.00	N	5	-20
43	20250224	5210	5210	5320	5200	56292	294408320	00	0.00	N	5	-120
44	20250221	5330	5430	5450	5320	34644	185944540	00	0.00	N	5	-100
45	20250220	5430	5510	5560	5420	56090	306840860	00	0.00	N	5	-80
46	20250219	5510	5610	5640	5460	49550	273133480	00	0.00	N	5	-10
47	20250218	5520	5460	5570	5430	78297	431503910	00	0.00	N	2	60
48	20250217	5460	5500	5500	5400	56398	306415420	00	0.00	N	2	30
49	20250214	5430	5500	5750	5400	129718	718522290	00	0.00	N	5	-10
50	20250213	5440	5660	5670	5410	81516	451037760	00	0.00	N	5	-170
51	20250212	5610	5750	5780	5550	127907	724499000	00	0.00	N	5	-130
52	20250211	5740	5440	5740	5440	153427	861703100	00	0.00	N	2	270
53	20250210	5470	5300	5650	5270	109063	595542120	00	0.00	N	2	80
54	20250207	5390	5820	5830	5250	306391	1669320360	00	0.00	N	5	-370
55	20250206	5760	5920	5930	5650	190987	1100676670	00	0.00	N	5	-100
56	20250205	5860	5650	6370	5520	1888722	11277471800	00	0.00	N	2	310
57	20250204	5550	5670	5840	5400	539880	3034752120	00	0.00	N	3	0
58	20250203	5550	5020	6290	4930	3032875	17767604405	00	0.00	N	2	450
59	20250131	5100	5220	5230	5000	31173	159180650	00	0.00	N	5	-50
60	20250124	5150	5000	5280	5000	61565	318015020	00	0.00	N	2	110
61	20250123	5040	5170	5170	5030	25993	131552215	00	0.00	N	5	-70
62	20250122	5110	5250	5300	5080	39053	202565020	00	0.00	N	5	-110
63	20250121	5220	5110	5270	4995	77877	397942825	00	0.00	N	2	140
64	20250120	5080	5200	5270	5080	47265	241735820	00	0.00	N	5	-90
65	20250117	5170	5320	5390	5170	71449	372920590	00	0.00	N	5	-140
66	20250116	5310	5360	5500	5310	73187	395440700	00	0.00	N	5	-50
67	20250115	5360	5640	5640	5330	134209	732852620	00	0.00	N	5	-280
68	20250114	5640	5500	5780	5420	505440	2831558910	00	0.00	N	2	410
69	20250113	5230	5530	5580	5230	271671	1468509790	00	0.00	N	5	-300
70	20250110	5530	5750	5870	5490	372029	2125527360	00	0.00	N	5	-220
71	20250109	5750	5950	6220	5490	1285970	7532102540	00	0.00	N	5	-60
72	20250108	5810	5150	6320	5000	3321152	19762594810	00	0.00	N	2	730
73	20250107	5080	5290	5320	5080	58633	303651060	00	0.00	N	5	-110
74	20250106	5190	5090	5240	5000	105256	540159920	00	0.00	N	2	170
75	20250103	5020	4920	5120	4875	75420	375838130	00	0.00	N	2	100
76	20250102	4920	4970	4990	4890	100661	495945190	00	0.00	N	2	5
77	20241230	4915	4960	5090	4900	189096	938449220	00	0.00	N	2	60
78	20241227	4855	5220	5260	4815	278628	1378967880	02	0.00	N	5	-315
79	20241226	5170	5560	5650	5170	276230	1492110570	00	0.00	N	5	-280
80	20241224	5450	5150	6240	5030	3215446	18634682210	00	0.00	N	2	300
81	20241223	5150	5430	5510	5110	160245	849796220	00	0.00	N	5	-300
82	20241220	5450	6130	6140	5450	434902	2451695460	00	0.00	N	5	-640
83	20241219	6090	6300	6590	6090	693139	4380983160	00	0.00	N	5	-240
84	20241218	6330	6220	6460	6020	903562	5670041350	00	0.00	N	2	60
85	20241217	6270	6800	6890	5960	1152803	7331221590	00	0.00	N	5	-470
86	20241216	6740	7650	8700	6590	5340811	40314399900	00	0.00	N	5	-1220
87	20241213	7960	6520	8840	6520	19914568	162225128480	00	0.00	N	2	1160