KissMeData/464580/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250320	5710	5930	5940	5710	68615	398100145	00	0.00	N	5	-170
3	20250319	5880	6020	6060	5860	70482	418524680	00	0.00	N	5	-140
4	20250318	6020	5830	6370	5790	293202	1792108955	00	0.00	N	2	190
5	20250317	5830	5880	5920	5650	55067	317559040	00	0.00	N	2	20
6	20250314	5810	5710	5870	5690	44526	256176030	00	0.00	N	2	100
7	20250313	5710	5840	5990	5710	42967	249798285	00	0.00	N	5	-130
8	20250312	5840	5770	5930	5700	58985	342572145	00	0.00	N	2	90
9	20250311	5750	5700	5880	5650	64333	368929090	00	0.00	N	5	-190
10	20250310	5940	5760	6050	5670	75784	448144445	00	0.00	N	2	180
11	20250307	5760	6210	6210	5720	200890	1195286960	00	0.00	N	5	-480
12	20250306	6240	6260	6270	6040	110408	679745700	00	0.00	N	2	70
13	20250305	6170	6150	6340	6110	121140	750941885	00	0.00	N	2	60
14	20250304	6110	6480	6570	6010	194807	1205499115	00	0.00	N	5	-420
15	20250228	6530	6500	7050	6430	1000770	6724277780	00	0.00	N	5	-140
16	20250227	6670	6370	6750	6320	1030071	6791928880	00	0.00	N	2	390
17	20250226	6280	6290	6420	6200	215142	1351783410	00	0.00	N	5	-160
18	20250225	6440	6190	7000	6190	2034142	13546186670	00	0.00	N	2	200
19	20250224	6240	5870	6240	5780	101256	612271940	00	0.00	N	2	230
20	20250221	6010	5990	6110	5940	125251	752957190	00	0.00	N	2	10
21	20250220	6000	6400	6930	5950	2422622	15836179030	00	0.00	N	5	-180
22	20250219	6180	6060	6230	6000	151522	931692680	00	0.00	N	2	90
23	20250218	6090	6200	6230	5960	171031	1035800240	00	0.00	N	5	-110
24	20250217	6200	6020	6290	5970	262538	1608268300	00	0.00	N	2	300
25	20250214	5900	6000	6030	5870	136297	809634300	00	0.00	N	5	-90
26	20250213	5990	6180	6180	5870	209399	1248047300	00	0.00	N	5	-30
27	20250212	6020	6090	6370	5920	959890	5907145240	00	0.00	N	2	60
28	20250211	5960	5350	6130	5350	1840654	10791016450	00	0.00	N	2	610
29	20250210	5350	5250	5410	5220	103371	551980120	00	0.00	N	2	100
30	20250207	5250	5200	5290	5150	77342	404517930	00	0.00	N	2	50
31	20250206	5200	5450	5460	5160	191774	1011381490	00	0.00	N	5	-240
32	20250205	5440	5490	5600	5420	135739	744100260	00	0.00	N	5	-50
33	20250204	5490	5600	5640	5460	237898	1316652330	00	0.00	N	5	-130
34	20250203	5620	5540	5700	5320	381745	2094827080	00	0.00	N	2	70
35	20250131	5550	5450	6130	5200	4138586	23898135780	00	0.00	N	2	440
36	20250124	5110	5010	5110	4930	47548	238713195	00	0.00	N	2	60
37	20250123	5050	5130	5130	5010	60518	306095350	00	0.00	N	5	-70
38	20250122	5120	5140	5190	5070	73349	374932330	00	0.00	N	5	-50
39	20250121	5170	5180	5320	5100	60980	313364570	00	0.00	N	5	-50
40	20250120	5220	5220	5300	5140	45107	233960810	00	0.00	N	5	-20
41	20250117	5240	5330	5430	5230	50856	268429020	00	0.00	N	5	-90
42	20250116	5330	5330	5360	5280	47825	254162330	00	0.00	N	2	40
43	20250115	5290	5390	5390	5200	60416	318220850	00	0.00	N	5	-20
44	20250114	5310	5430	5440	5310	60710	325011500	00	0.00	N	5	-100
45	20250113	5410	5410	5440	5360	36679	197732050	00	0.00	N	5	-40
46	20250110	5450	5440	5450	5360	35366	190955630	00	0.00	N	2	10
47	20250109	5440	5450	5490	5330	70637	380265600	00	0.00	N	5	-10
48	20250108	5450	5530	5630	5410	70958	388821630	00	0.00	N	5	-140
49	20250107	5590	5660	5730	5550	94037	528484580	00	0.00	N	5	-70
50	20250106	5660	5670	5770	5630	64703	366799140	00	0.00	N	2	10
51	20250103	5650	5530	5770	5530	85816	487476230	00	0.00	N	2	120
52	20250102	5530	5490	5700	5450	88215	492917180	00	0.00	N	2	20
53	20241230	5510	5420	5540	5290	62423	340326920	00	0.00	N	2	140
54	20241227	5370	5640	5670	5350	129294	704078420	00	0.00	N	5	-330
55	20241226	5700	5730	5860	5680	108617	624538190	00	0.00	N	3	0
56	20241224	5700	5900	5900	5650	189717	1091606560	00	0.00	N	5	-180
57	20241223	5880	5940	6090	5870	248544	1483382970	00	0.00	N	2	20
58	20241220	5860	6480	7350	5860	2691938	18170274200	00	0.00	N	5	-620
59	20241219	6480	6420	6750	6410	652479	4300807260	00	0.00	N	5	-100
60	20241218	6580	6070	7110	5950	3464880	23359113530	00	0.00	N	2	540
61	20241217	6040	5910	6080	5820	150118	893584320	00	0.00	N	2	150
62	20241216	5890	6030	6040	5820	111677	658823250	00	0.00	N	3	0
63	20241213	5890	5710	6160	5590	321280	1893029850	00	0.00	N	2	180
64	20241212	5710	5490	5840	5410	358345	1993727800	00	0.00	N	2	340
65	20241211	5370	5330	5480	5300	191373	1028850220	00	0.00	N	2	110
66	20241210	5260	5250	5400	5160	288840	1522617870	00	0.00	N	2	130
67	20241209	5130	5660	5810	5100	200183	1083120550	00	0.00	N	5	-790
68	20241206	5920	6280	6360	5600	377212	2227393820	00	0.00	N	5	-300
69	20241205	6220	6490	6590	6110	232559	1469060940	00	0.00	N	5	-130
70	20241204	6350	6990	7140	6350	606514	4061360340	00	0.00	N	5	-920
71	20241203	7270	7640	7710	7270	796957	5969393960	00	0.00	N	5	-320
72	20241202	7590	7940	8690	7490	4262978	34238697000	00	0.00	N	5	-40
73	20241129	7630	7100	8760	7050	10313849	82640262110	00	0.00	N	2	620
74	20241128	7010	6880	7310	6680	1370498	9646141730	00	0.00	N	2	240
75	20241127	6770	6500	7890	6430	4710407	34309005650	00	0.00	N	2	290
76	20241126	6480	6670	6960	6350	870341	5768154100	00	0.00	N	2	30
77	20241125	6450	6420	6520	6330	268980	1728484320	00	0.00	N	2	70
78	20241122	6380	6520	6710	6310	406704	2646743660	00	0.00	N	5	-220
79	20241121	6600	7010	7430	6490	1161967	8174706410	00	0.00	N	5	-460
80	20241120	7060	6810	7150	6650	717184	4931561080	00	0.00	N	2	160
81	20241119	6900	7010	7180	6800	547319	3794585840	00	0.00	N	5	-110
82	20241118	7010	7320	7490	6970	1327092	9588435550	00	0.00	N	5	-240
83	20241115	7250	7740	7850	7000	1160339	8469925660	00	0.00	N	5	-430
84	20241114	7680	8350	9400	7620	6339304	55044518750	00	0.00	N	5	-930
85	20241113	8610	9520	11950	8610	17632432	178892543150	00	0.00	N	5	-4390