KissMeData/474610/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250423	5300	5330	5370	5200	281058	1482988070	00	0.00	N	2	20
3	20250422	5280	5250	5600	5200	620520	3350659695	00	0.00	N	5	-30
4	20250421	5310	5430	5450	5290	383594	2057649705	00	0.00	N	5	-80
5	20250418	5390	5660	5710	5370	940589	5178238625	00	0.00	N	5	-280
6	20250417	5670	5570	6060	5340	10122322	58144961480	00	0.00	N	2	470
7	20250416	5200	5100	5490	5010	865231	4559345135	00	0.00	N	2	110
8	20250415	5090	5200	5210	5020	416655	2123025950	00	0.00	N	5	-140
9	20250414	5230	4790	5230	4735	785621	3971186854	00	0.00	N	2	440
10	20250411	4790	4530	4975	4525	898528	4272166388	00	0.00	N	2	70
11	20250410	4720	4270	4955	4265	2488405	11746703913	00	0.00	N	2	635
12	20250409	4085	4215	4350	4040	186436	771240437	00	0.00	N	5	-215
13	20250408	4300	4200	4600	4135	512061	2200398785	00	0.00	N	2	185
14	20250407	4115	4325	4455	4035	268422	1115749465	00	0.00	N	5	-380
15	20250404	4495	4360	4575	4345	271098	1211889702	00	0.00	N	2	45
16	20250403	4450	4350	4555	4350	162128	724953168	00	0.00	N	5	-50
17	20250402	4500	4665	4705	4470	179768	818501365	00	0.00	N	5	-160
18	20250401	4660	4525	4760	4525	208328	971371684	00	0.00	N	2	155
19	20250331	4505	4500	4705	4470	266701	1219656839	00	0.00	N	5	-105
20	20250328	4610	4935	4935	4595	305645	1441218743	00	0.00	N	5	-325
21	20250327	4935	5070	5160	4935	254978	1278943930	00	0.00	N	5	-235
22	20250326	5170	5090	5210	4985	259066	1326482890	00	0.00	N	2	90
23	20250325	5080	5470	5480	5060	410441	2131500025	00	0.00	N	5	-390
24	20250324	5470	5200	5750	5180	881074	4865938705	00	0.00	N	2	200
25	20250321	5270	5450	5580	5060	606159	3225536135	00	0.00	N	5	-300
26	20250320	5570	5900	5900	5570	666376	3784668820	00	0.00	N	5	-330
27	20250319	5900	5870	6500	5860	5786214	35837069455	00	0.00	N	2	160
28	20250318	5740	5740	5870	5600	630930	3624758540	00	0.00	N	3	0
29	20250317	5740	5680	5940	5600	822524	4775007010	00	0.00	N	2	120
30	20250314	5620	5650	6020	5550	1126290	6515860595	00	0.00	N	5	-30
31	20250313	5650	5540	5860	5530	691058	3963391480	00	0.00	N	2	90
32	20250312	5560	5880	6030	5560	1121293	6485905265	00	0.00	N	5	-330
33	20250311	5890	5890	5940	5610	876700	5093321595	00	0.00	N	5	-270
34	20250310	6160	6110	6330	5940	1229617	7539771135	00	0.00	N	2	50
35	20250307	6110	6140	6380	5870	1999890	12319726440	00	0.00	N	5	-40
36	20250306	6150	6530	7140	6060	9688085	64699683935	00	0.00	N	5	-200
37	20250305	6350	6380	6680	6100	6716393	42625477530	00	0.00	N	2	160
38	20250304	6190	5270	6440	5130	11221391	68886859910	00	0.00	N	2	1140
39	20250228	5050	5050	5170	4935	501895	2524927275	00	0.00	N	5	-140
40	20250227	5190	5490	5630	5110	729453	3903058310	00	0.00	N	5	-360
41	20250226	5550	5800	5890	5430	771398	4333664120	00	0.00	N	5	-200
42	20250225	5750	5800	6240	5580	1213939	7213055840	00	0.00	N	3	0
43	20250224	5750	6000	6090	5510	991790	5707894740	00	0.00	N	5	-380
44	20250221	6130	5730	6480	5640	3880450	24082858910	00	0.00	N	2	280
45	20250220	5850	6200	6980	5660	6381763	40368577170	00	0.00	N	5	-330
46	20250219	6180	6310	6500	6110	1422951	8910524680	00	0.00	N	5	-330
47	20250218	6510	6180	6510	6140	1113167	7091140990	00	0.00	N	2	420
48	20250217	6090	5950	6090	5950	512148	3094856970	00	0.00	N	2	260
49	20250214	5830	5950	5980	5740	691907	4031831410	00	0.00	N	5	-220
50	20250213	6050	6010	6430	5780	5504950	33601111440	00	0.00	N	2	10
51	20250212	6040	5700	6720	5670	23400079	145601653620	00	0.00	N	2	590
52	20250211	5450	4740	5620	4605	17901563	93786503845	00	0.00	N	2	795
53	20250210	4655	4745	4820	4630	998125	4714281550	00	0.00	N	5	-45
54	20250207	4700	4595	4900	4545	2986750	14109900355	00	0.00	N	2	165
55	20250206	4535	4470	4630	4325	1120013	5039022455	00	0.00	N	2	90
56	20250205	4445	4440	5070	4435	9434834	45272407245	00	0.00	N	2	60
57	20250204	4385	4440	4505	4295	607215	2667530920	00	0.00	N	5	-70
58	20250203	4455	4500	4615	4300	1793958	8017243475	00	0.00	N	2	115
59	20250131	4340	4175	4460	4105	2518868	10877250750	00	0.00	N	2	140
60	20250124	4200	3825	4835	3780	8210529	36717166735	00	0.00	N	2	360
61	20250123	3840	3925	3975	3810	127074	494215750	00	0.00	N	5	-85
62	20250122	3925	3875	3975	3815	136663	530890670	00	0.00	N	2	80
63	20250121	3845	3930	3970	3815	131574	510793015	00	0.00	N	5	-5
64	20250120	3850	3780	3990	3760	152594	586201065	00	0.00	N	2	75
65	20250117	3775	3845	3845	3770	56027	211961775	00	0.00	N	5	-50
66	20250116	3825	3860	3860	3775	56641	216218060	00	0.00	N	3	0
67	20250115	3825	3775	3845	3750	83995	318831395	00	0.00	N	2	55
68	20250114	3770	3800	3880	3740	61950	233920535	00	0.00	N	5	-30
69	20250113	3800	3865	3865	3730	86336	326166060	00	0.00	N	5	-65
70	20250110	3865	3850	3925	3795	64101	245966150	00	0.00	N	2	15
71	20250109	3850	3855	3875	3715	147238	555931425	00	0.00	N	5	-40
72	20250108	3890	3915	3980	3870	128414	500261720	00	0.00	N	5	-110
73	20250107	4000	4030	4090	3995	129002	520442975	00	0.00	N	5	-25
74	20250106	4025	4010	4050	3970	117980	472039420	00	0.00	N	5	-20
75	20250103	4045	4060	4175	3985	138211	557981740	00	0.00	N	5	-55
76	20250102	4100	3925	4115	3915	149803	607054465	00	0.00	N	2	195
77	20241230	3905	3620	3950	3595	102557	393460560	00	0.00	N	2	245
78	20241227	3660	3875	3875	3650	128450	479606505	02	0.00	N	5	-195
79	20241226	3855	4050	4070	3835	160759	633641970	00	0.00	N	5	-180
80	20241224	4035	4155	4205	4030	104650	428701365	00	0.00	N	5	-90
81	20241223	4125	4055	4210	4025	156683	648868635	00	0.00	N	2	115
82	20241220	4010	4330	4335	3995	251571	1025879155	00	0.00	N	5	-320
83	20241219	4330	4505	4535	4325	751734	3329505695	00	0.00	N	5	-370
84	20241218	4700	4495	4720	4315	968887	4391266300	00	0.00	N	2	335
85	20241217	4365	4340	4770	4120	1317448	5876580680	00	0.00	N	2	50
86	20241216	4315	4170	4360	4095	679184	2869718965	00	0.00	N	2	315
87	20241213	4000	3990	4095	3955	137232	548676085	00	0.00	N	5	-20
88	20241212	4020	3930	4080	3890	203326	808487730	00	0.00	N	2	90
89	20241211	3930	3920	4065	3855	161252	637481640	00	0.00	N	2	80
90	20241210	3850	3635	4030	3620	320358	1232060895	00	0.00	N	2	245
91	20241209	3605	4160	4160	3600	502210	1922874565	00	0.00	N	5	-675
92	20241206	4280	4875	4970	4195	795163	3523573385	00	0.00	N	5	-570
93	20241205	4850	5460	5560	4835	877282	4481492250	00	0.00	N	5	-610
94	20241204	5460	5510	5890	5210	2990397	16789860080	00	0.00	N	5	-50
95	20241203	5510	5620	6020	5450	2381264	13694666380	00	0.00	N	5	-180
96	20241202	5690	5610	6270	5450	6801057	40129520680	00	0.00	N	5	-110
97	20241129	5800	4960	6190	4840	13766514	78534651960	00	0.00	N	2	915
98	20241128	4885	4960	5310	4830	1279658	6479310760	00	0.00	N	2	5
99	20241127	4880	4685	5350	4670	2345032	11801986675	00	0.00	N	2	125
100	20241126	4755	4700	5340	4410	4624875	22930879570	00	0.00	N	2	50
101	20241125	4705	5060	5150	4640	1202368	5841616015	00	0.00	N	5	-435
102	20241122	5140	5850	5990	5120	1912575	10626508170	00	0.00	N	5	-640
103	20241121	5780	6170	6280	5780	2516168	15078314140	00	0.00	N	5	-760
104	20241120	6540	5750	6800	5550	14219738	89160030790	00	0.00	N	2	680
105	20241119	5860	7800	8410	5810	18066060	127991545830	00	0.00	N	5	-2420