KissMeData/398120/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250320	2990	3015	3020	2925	106939	318080148	00	0.00	N	5	-5
3	20250319	2995	3230	3230	2990	219251	666308060	00	0.00	N	5	-240
4	20250318	3235	3215	3240	3100	72497	230397380	00	0.00	N	2	55
5	20250317	3180	3100	3185	3075	91408	285771465	00	0.00	N	2	80
6	20250314	3100	3050	3155	3005	138930	427861485	00	0.00	N	2	95
7	20250313	3005	3095	3180	3005	69221	214022985	00	0.00	N	5	-95
8	20250312	3100	3195	3195	3070	58072	180885677	00	0.00	N	5	-20
9	20250311	3120	3040	3120	2970	63917	193871379	00	0.00	N	2	40
10	20250310	3080	3015	3120	2955	61161	185893180	00	0.00	N	2	70
11	20250307	3010	3040	3090	2965	69217	209392990	00	0.00	N	2	5
12	20250306	3005	3120	3240	2960	142603	430848075	00	0.00	N	5	-90
13	20250305	3095	3170	3270	3065	102431	318433850	00	0.00	N	5	-75
14	20250304	3170	3265	3390	3130	140113	449737403	00	0.00	N	5	-225
15	20250228	3395	3320	3525	3260	231143	786062250	00	0.00	N	2	75
16	20250227	3320	3530	3545	3300	173807	592702585	00	0.00	N	5	-200
17	20250226	3520	3465	3595	3465	125039	439897855	00	0.00	N	5	-15
18	20250225	3535	3470	3585	3415	140512	494317285	00	0.00	N	2	65
19	20250224	3470	3455	3580	3420	175427	611897955	00	0.00	N	5	-115
20	20250221	3585	3610	3650	3515	220467	787177225	00	0.00	N	5	-65
21	20250220	3650	3925	4280	3650	1146976	4486238155	00	0.00	N	5	-75
22	20250219	3725	3875	3895	3650	392586	1465025290	00	0.00	N	5	-135
23	20250218	3860	3775	3885	3620	748012	2801240680	00	0.00	N	2	85
24	20250217	3775	3590	3775	3550	734061	2691063885	00	0.00	N	2	255
25	20250214	3520	3815	3850	3505	1274626	4718013605	00	0.00	N	5	-195
26	20250213	3715	3095	3935	3060	5616129	20605703585	00	0.00	N	2	685
27	20250212	3030	2855	3220	2835	514954	1578221700	00	0.00	N	2	180
28	20250211	2850	2925	2925	2830	84025	239756815	00	0.00	N	5	-45
29	20250210	2895	2835	2905	2780	111741	318479615	00	0.00	N	2	60
30	20250207	2835	3100	3130	2805	242052	718079605	00	0.00	N	5	-265
31	20250206	3100	3100	3245	3035	270060	841714780	00	0.00	N	5	-130
32	20250205	3230	3020	3265	3015	274307	872626740	00	0.00	N	2	200
33	20250204	3030	2940	3110	2920	276162	834782690	00	0.00	N	2	90
34	20250203	2940	2955	2980	2905	121747	356822925	00	0.00	N	5	-30
35	20250131	2970	3000	3145	2950	160136	478655170	00	0.00	N	5	-45
36	20250124	3015	3050	3070	2975	120354	362642405	00	0.00	N	5	-5
37	20250123	3020	3075	3135	2990	142237	433136805	00	0.00	N	5	-50
38	20250122	3070	3090	3175	2935	338594	1040185330	00	0.00	N	2	10
39	20250121	3060	3290	3325	3060	219871	696516240	00	0.00	N	5	-230
40	20250120	3290	3320	3400	3240	356813	1175684635	00	0.00	N	5	-220
41	20250117	3510	3440	3650	3405	83676	292774275	00	0.00	N	2	65
42	20250116	3445	3425	3685	3370	201447	697540550	00	0.00	N	2	25
43	20250115	3420	3530	3585	3420	186381	647136845	00	0.00	N	5	-130
44	20250114	3550	3570	3820	3500	252776	901908980	00	0.00	N	5	-25
45	20250113	3575	3680	3755	3565	203544	732887870	00	0.00	N	5	-115
46	20250110	3690	3680	3865	3610	185277	681689345	00	0.00	N	5	-20
47	20250109	3710	3795	3805	3645	247227	915966665	00	0.00	N	5	-80
48	20250108	3790	3930	3930	3730	314383	1198142045	00	0.00	N	5	-190
49	20250107	3980	4090	4250	3930	490772	1970806840	00	0.00	N	5	-85
50	20250106	4065	4070	4180	4010	183280	745115110	00	0.00	N	3	0
51	20250103	4065	4095	4140	4005	256886	1042064695	00	0.00	N	5	-65
52	20250102	4130	4050	4250	3980	609855	2491251470	00	0.00	N	2	90
53	20241230	4040	4015	4200	3945	426467	1725963135	00	0.00	N	5	-125
54	20241227	4165	4400	4450	4060	932352	3903191330	02	0.00	N	5	-365
55	20241226	4530	4450	4800	4205	2245337	10146808475	00	0.00	N	2	250
56	20241224	4280	4050	4550	3965	2326982	9996383215	00	0.00	N	2	225
57	20241223	4055	4260	4350	4020	916358	3793992620	00	0.00	N	5	-295
58	20241220	4350	5060	5620	4350	5594646	27709378380	00	0.00	N	5	-630
59	20241219	4980	6790	6880	4930	10304256	61446928590	00	0.00	N	5	-800