KissMeData/464500/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250312	4000	3930	4070	3900	337601	1352171920	00	0.00	N	2	70
3	20250311	3930	3750	3930	3725	345244	1309532793	00	0.00	N	5	-10
4	20250310	3940	3970	4040	3935	241072	958771938	00	0.00	N	5	-30
5	20250307	3970	3940	4085	3890	366630	1454879465	00	0.00	N	5	-70
6	20250306	4040	4270	4395	4005	489939	2047491466	00	0.00	N	5	-190
7	20250305	4230	4225	4415	4100	721683	3102876477	00	0.00	N	2	130
8	20250304	4100	4105	4290	3965	490259	2008065504	00	0.00	N	5	-105
9	20250228	4205	4380	4380	4205	636585	2713856700	00	0.00	N	5	-270
10	20250227	4475	4905	4950	4475	1017545	4755494570	00	0.00	N	5	-335
11	20250226	4810	4610	4860	4550	1010028	4796598505	00	0.00	N	2	115
12	20250225	4695	4730	4830	4600	997421	4710323715	00	0.00	N	5	-105
13	20250224	4800	4890	4990	4730	887152	4279590265	00	0.00	N	5	-260
14	20250221	5060	5180	5260	4965	1425541	7250590175	00	0.00	N	5	-250
15	20250220	5310	5620	5660	5300	1744262	9536657330	00	0.00	N	5	-430
16	20250219	5740	5550	5740	5270	3753454	20786994320	00	0.00	N	2	190
17	20250218	5550	4990	5980	4980	16721368	94105149930	00	0.00	N	2	580
18	20250217	4970	5230	5540	4915	8021542	41563067215	00	0.00	N	2	110
19	20250214	4860	4220	5030	4150	18719194	88177778155	00	0.00	N	2	865
20	20250213	3995	3990	4085	3950	424435	1709493125	00	0.00	N	2	5
21	20250212	3990	4190	4190	3985	745948	3038747215	00	0.00	N	5	-220
22	20250211	4210	4300	4600	4210	3305394	14580452850	00	0.00	N	5	-55
23	20250210	4265	4170	4320	4065	1409683	5926141205	00	0.00	N	5	-5
24	20250207	4270	4130	4700	4090	11093056	49029230100	00	0.00	N	2	220
25	20250206	4050	4100	4240	3980	2082868	8549104765	00	0.00	N	5	-40
26	20250205	4090	4135	4290	3970	3439531	14205390810	00	0.00	N	2	50
27	20250204	4040	3635	4555	3635	11914670	50175137695	00	0.00	N	2	330
28	20250203	3710	3490	4120	3300	1797236	6868469465	00	0.00	N	2	175
29	20250131	3535	3455	3555	3405	125483	436694665	00	0.00	N	2	80
30	20250124	3455	3540	3550	3430	94932	330355245	00	0.00	N	5	-100
31	20250123	3555	3635	3635	3505	142909	509993155	00	0.00	N	5	-75
32	20250122	3630	3610	3675	3590	105499	383149255	00	0.00	N	2	35
33	20250121	3595	3710	3725	3560	184467	669136560	00	0.00	N	5	-85
34	20250120	3680	3875	3930	3680	211356	793838110	00	0.00	N	5	-110
35	20250117	3790	3820	3945	3770	175008	676409440	00	0.00	N	5	-35
36	20250116	3825	3870	3905	3805	143977	552618545	00	0.00	N	2	10
37	20250115	3815	3945	3995	3800	122943	475056520	00	0.00	N	5	-110
38	20250114	3925	3805	3950	3805	222133	867837650	00	0.00	N	2	135
39	20250113	3790	3840	3900	3770	218017	828265735	00	0.00	N	5	-150
40	20250110	3940	3945	4030	3940	222893	887427510	00	0.00	N	3	0
41	20250109	3940	4210	4220	3910	500650	1994173935	00	0.00	N	5	-225
42	20250108	4165	4310	4420	4090	1255105	5375052115	00	0.00	N	5	-120
43	20250107	4285	4015	4410	4005	1570841	6667528700	00	0.00	N	2	305
44	20250106	3980	3935	4030	3880	299836	1190715940	00	0.00	N	2	50
45	20250103	3930	3750	4000	3750	505645	1977980630	00	0.00	N	2	150
46	20250102	3780	3720	3845	3670	234151	879732600	00	0.00	N	2	60
47	20241230	3720	3740	3820	3655	314663	1174257030	00	0.00	N	5	-30
48	20241227	3750	3665	3865	3610	475052	1781528515	02	0.00	N	2	85
49	20241226	3665	3820	3865	3615	466397	1732317230	00	0.00	N	5	-140
50	20241224	3805	4190	4195	3805	587973	2304325615	00	0.00	N	5	-330
51	20241223	4135	4235	4570	4135	1169363	5063831550	00	0.00	N	5	-65
52	20241220	4200	4655	4730	4160	868731	3823368130	00	0.00	N	5	-550
53	20241219	4750	4600	5090	4570	3465374	16927850215	00	0.00	N	2	60
54	20241218	4690	4685	5290	4545	7778948	38717158670	00	0.00	N	2	25
55	20241217	4665	4050	4910	4010	8827004	40846226265	00	0.00	N	2	690
56	20241216	3975	3935	3980	3885	238806	940847610	00	0.00	N	2	75
57	20241213	3900	3865	4005	3825	226173	885167945	00	0.00	N	5	-30
58	20241212	3930	4060	4065	3810	386277	1515655245	00	0.00	N	3	0
59	20241211	3930	3815	3970	3815	279772	1095274075	00	0.00	N	2	120
60	20241210	3810	3625	3950	3600	433102	1644037440	00	0.00	N	2	210
61	20241209	3600	4010	4090	3565	591253	2204484600	00	0.00	N	5	-550
62	20241206	4150	4565	4570	3965	942517	3970396475	00	0.00	N	5	-440
63	20241205	4590	4560	4830	4335	2798812	12945704030	00	0.00	N	2	70
64	20241204	4520	4955	5070	4390	1538678	7164257830	00	0.00	N	5	-590
65	20241203	5110	4970	5640	4940	9891715	52713862930	00	0.00	N	2	50
66	20241202	5060	5160	5250	4845	5142761	26028171340	00	0.00	N	5	-320
67	20241129	5380	4135	5380	4120	15335981	75151274260	00	0.00	N	1	1235
68	20241128	4145	3780	4395	3740	2894912	11912182155	00	0.00	N	2	455
69	20241127	3690	3595	3795	3450	309114	1118108150	00	0.00	N	2	130
70	20241126	3560	3480	3625	3450	164870	582470295	00	0.00	N	2	85
71	20241125	3475	3390	3690	3390	239936	857680625	00	0.00	N	2	115
72	20241122	3360	3385	3495	3325	105150	356932140	00	0.00	N	5	-40
73	20241121	3400	3445	3590	3400	121643	422805785	00	0.00	N	5	-65
74	20241120	3465	3610	3670	3455	242745	859263840	00	0.00	N	5	-135
75	20241119	3600	3680	3680	3560	176083	634341290	00	0.00	N	5	-100
76	20241118	3700	3605	3770	3560	218675	805664830	00	0.00	N	2	100
77	20241115	3600	3435	3700	3320	243346	854341725	00	0.00	N	2	140
78	20241114	3460	3440	3630	3440	193525	687723440	00	0.00	N	5	-10
79	20241113	3470	3595	3660	3465	182930	641416490	00	0.00	N	5	-190
80	20241112	3660	3860	3880	3580	331528	1216498320	00	0.00	N	5	-205
81	20241111	3865	4050	4060	3855	167156	653437855	00	0.00	N	5	-175
82	20241108	4040	4170	4235	4005	134552	551097045	00	0.00	N	5	-80
83	20241107	4120	4165	4190	4020	123634	503689335	00	0.00	N	2	5
84	20241106	4115	4295	4380	4090	265283	1122731995	00	0.00	N	5	-125
85	20241105	4240	4280	4340	4150	202139	862451305	00	0.00	N	5	-50
86	20241104	4290	3975	4460	3975	868129	3703462315	00	0.00	N	2	315
87	20241101	3975	4040	4065	3915	202877	810983495	00	0.00	N	5	-105
88	20241031	4080	4290	4290	4080	247782	1029049845	00	0.00	N	5	-155
89	20241030	4235	4600	4625	4235	418192	1846774515	00	0.00	N	5	-270
90	20241029	4505	4480	5070	4470	1627026	7750530720	00	0.00	N	2	60
91	20241028	4445	4460	4540	4385	326212	1457187620	00	0.00	N	5	-15
92	20241025	4460	4740	4820	4405	595108	2714846520	00	0.00	N	5	-180
93	20241024	4640	5020	5040	4585	662446	3166574905	00	0.00	N	5	-470
94	20241023	5110	5440	5480	5060	1346133	6939846200	00	0.00	N	5	-470
95	20241022	5580	6200	6220	5580	325731	1893442370	00	0.00	N	5	-620
96	20241021	6200	6280	6330	6010	323702	1975500440	00	0.00	N	5	-120
97	20241018	6320	6950	6950	6320	532561	3491657590	00	0.00	N	5	-580
98	20241017	6900	7120	7260	6890	371504	2623799810	00	0.00	N	5	-180
99	20241016	7080	7310	7450	7030	471596	3388105020	00	0.00	N	5	-480
100	20241015	7560	7720	8190	7500	1282388	9986161420	00	0.00	N	2	10
101	20241014	7550	7820	8120	7550	605771	4732118980	00	0.00	N	5	-260
102	20241011	7810	8320	8460	7800	639605	5202286510	00	0.00	N	5	-580
103	20241010	8390	8520	9160	8310	1453148	12571370050	00	0.00	N	2	50
104	20241008	8340	8600	8850	8280	913227	7857427050	00	0.00	N	5	-370
105	20241007	8710	8700	9100	8600	2209890	19448268460	00	0.00	N	2	220
106	20241004	8490	8360	9150	8360	2559150	22410102520	00	0.00	N	3	0
107	20241002	8490	8480	9770	8100	6787813	62252608470	00	0.00	N	5	-390
108	20240930	8880	9910	10020	8880	2148306	20004714720	00	0.00	N	5	-1330
109	20240927	10210	11090	11650	9990	5295936	58007066530	00	0.00	N	5	-970
110	20240926	11180	9230	12080	9170	29247240	326380947690	00	0.00	N	2	1780
111	20240925	9400	10900	11060	9390	3840754	39160682880	00	0.00	N	5	-1700
112	20240924	11100	11980	13120	11010	15532901	188801922930	00	0.00	N	2	200
113	20240923	10900	18000	18370	10550	52554084	793270714970	00	0.00	N	2	3900