KissMeData/475660/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250516	5100	5210	5290	5100	13474	69242550	00	0.00	N	5	-100
3	20250515	5200	5230	5290	5130	19466	100741030	00	0.00	N	3	0
4	20250514	5200	5180	5250	5060	10747	55665470	00	0.00	N	2	30
5	20250513	5170	5150	5300	5080	17807	91565850	00	0.00	N	2	30
6	20250512	5140	5100	5340	5100	6219	31998930	00	0.00	N	5	-10
7	20250509	5150	5100	5290	5090	6377	32779055	00	0.00	N	5	-10
8	20250508	5160	5140	5240	5090	12214	63240910	00	0.00	N	2	30
9	20250507	5130	5200	5200	5120	4996	25759360	00	0.00	N	5	-60
10	20250502	5190	5140	5300	5060	4529	23391260	00	0.00	N	2	30
11	20250430	5160	5300	5300	5150	9575	49732670	00	0.00	N	5	-120
12	20250429	5280	5210	5290	5180	8698	45564860	00	0.00	N	2	70
13	20250428	5210	5360	5400	5200	14772	78143070	00	0.00	N	5	-150
14	20250425	5360	5270	5390	5230	12190	64701885	00	0.00	N	2	130
15	20250424	5230	5370	5370	5200	12885	67585040	00	0.00	N	5	-90
16	20250423	5320	5280	5420	5250	27094	144003550	00	0.00	N	2	60
17	20250422	5260	5170	5280	5120	9903	51429860	00	0.00	N	2	40
18	20250421	5220	5300	5400	5190	21491	112507345	00	0.00	N	5	-80
19	20250418	5300	5270	5340	5020	11068	57913600	00	0.00	N	2	30
20	20250417	5270	5250	5310	5230	7545	39727790	00	0.00	N	2	30
21	20250416	5240	5400	5410	5230	14920	78844600	00	0.00	N	5	-160
22	20250415	5400	5360	5410	5320	18123	97189740	00	0.00	N	2	50
23	20250414	5350	5320	5520	5210	38181	204415450	00	0.00	N	2	200
24	20250411	5150	5110	5170	5020	10423	53326320	00	0.00	N	2	10
25	20250410	5140	5080	5150	4980	19676	99675965	00	0.00	N	2	260
26	20250409	4880	4905	5080	4880	12671	62263695	00	0.00	N	5	-140
27	20250408	5020	4920	5080	4920	12514	62612580	00	0.00	N	2	135
28	20250407	4885	5090	5090	4865	39988	196829360	00	0.00	N	5	-305
29	20250404	5190	4805	5200	4805	26337	132791389	00	0.00	N	2	190
30	20250403	5000	5110	5110	4710	46451	228625210	00	0.00	N	5	-120
31	20250402	5120	5200	5200	5010	15156	77018730	00	0.00	N	5	-30
32	20250401	5150	4880	5200	4880	25621	130163260	00	0.00	N	2	225
33	20250331	4925	5230	5290	4925	71738	363809907	00	0.00	N	5	-455
34	20250328	5380	5330	5470	5200	16110	85440280	00	0.00	N	2	40
35	20250327	5340	5330	5370	5270	12429	66002415	00	0.00	N	2	10
36	20250326	5330	5370	5450	5300	15213	81431715	00	0.00	N	5	-40
37	20250325	5370	5490	5580	5300	27933	150702890	00	0.00	N	5	-120
38	20250324	5490	5450	5550	5400	13115	71573570	00	0.00	N	2	50
39	20250321	5440	5470	5590	5410	20311	110637690	00	0.00	N	5	-50
40	20250320	5490	5630	5630	5460	24836	137134730	00	0.00	N	5	-100
41	20250319	5590	5610	5680	5560	32201	180447225	00	0.00	N	5	-20
42	20250318	5610	5640	5730	5590	36004	202698170	00	0.00	N	5	-30
43	20250317	5640	5650	5740	5560	46259	260531290	00	0.00	N	5	-20
44	20250314	5660	5530	5660	5450	29093	162376705	00	0.00	N	2	150
45	20250313	5510	5570	5670	5440	44750	245828990	00	0.00	N	5	-60
46	20250312	5570	5490	5670	5390	42886	236942625	00	0.00	N	2	80
47	20250311	5490	5310	5580	5270	31606	170310425	00	0.00	N	2	70
48	20250310	5420	5420	5550	5360	17249	94175215	00	0.00	N	3	0
49	20250307	5420	5470	5670	5420	37335	204079470	00	0.00	N	5	-120
50	20250306	5540	5560	5590	5450	31978	176646810	00	0.00	N	2	30
51	20250305	5510	5400	5600	5400	37112	205070240	00	0.00	N	2	60
52	20250304	5450	5410	5570	5350	69317	375318200	00	0.00	N	5	-80
53	20250228	5530	5470	5610	5310	146129	799613090	00	0.00	N	2	10
54	20250227	5520	5650	5820	5450	374760	2115118840	00	0.00	N	5	-100
55	20250226	5620	5670	7030	5580	4770213	30812799220	00	0.00	N	5	-80
56	20250225	5700	5720	5850	5600	37144	211723390	00	0.00	N	5	-80
57	20250224	5780	5650	5850	5590	57673	331286840	00	0.00	N	2	120
58	20250221	5660	5560	5690	5530	19471	109712070	00	0.00	N	2	50
59	20250220	5610	5780	5780	5510	30865	172630370	00	0.00	N	5	-70
60	20250219	5680	5790	5790	5600	43973	248729450	00	0.00	N	2	20
61	20250218	5660	5510	5800	5430	62986	355998590	00	0.00	N	2	200
62	20250217	5460	5350	5520	5260	117703	628993430	00	0.00	N	2	130
63	20250214	5330	5680	5750	5330	78071	429410800	00	0.00	N	5	-250
64	20250213	5580	5550	5830	5420	39924	226408530	00	0.00	N	5	-10
65	20250212	5590	5790	5790	5590	19714	111249470	00	0.00	N	5	-80
66	20250211	5670	5700	5740	5440	43074	239836630	00	0.00	N	5	-30
67	20250210	5700	5230	5700	5190	61265	336367120	00	0.00	N	2	480
68	20250207	5220	5600	5630	5220	176188	939558280	00	0.00	N	5	-360
69	20250206	5580	5590	5680	5520	14715	82446200	00	0.00	N	5	-10
70	20250205	5590	5680	5800	5500	59614	332133120	00	0.00	N	5	-90
71	20250204	5680	5770	5880	5560	72781	411988540	00	0.00	N	5	-90
72	20250203	5770	5830	5830	5550	33132	187676660	00	0.00	N	5	-100
73	20250131	5870	6000	6020	5710	37205	216791300	00	0.00	N	5	-130
74	20250124	6000	5860	6060	5860	7563	45275520	00	0.00	N	2	50
75	20250123	5950	6110	6110	5900	26598	158706460	00	0.00	N	5	-190
76	20250122	6140	6390	6390	6140	12061	74891200	00	0.00	N	5	-140
77	20250121	6280	6380	6490	6130	16980	106463950	00	0.00	N	5	-100
78	20250120	6380	6380	6440	6340	17160	109367070	00	0.00	N	5	-60
79	20250117	6440	6450	6450	6300	11049	70221310	00	0.00	N	5	-10
80	20250116	6450	6390	6490	6360	14273	91301550	00	0.00	N	2	80
81	20250115	6370	6390	6510	6260	23319	147808920	00	0.00	N	3	0
82	20250114	6370	6440	6490	6350	17992	115118460	00	0.00	N	5	-70
83	20250113	6440	6460	6480	6270	21542	137517210	00	0.00	N	2	50
84	20250110	6390	6380	6430	6330	15458	98643640	00	0.00	N	5	-50
85	20250109	6440	6430	6470	6360	24387	156106880	00	0.00	N	2	20
86	20250108	6420	6670	6670	6380	52631	339476770	00	0.00	N	5	-160
87	20250107	6580	6730	6790	6560	29668	196387120	00	0.00	N	5	-140
88	20250106	6720	6830	6910	6670	73842	500210670	00	0.00	N	5	-70
89	20250103	6790	6450	6790	6450	31997	212482290	00	0.00	N	2	340
90	20250102	6450	6440	6580	6360	19014	122469250	00	0.00	N	2	10
91	20241230	6440	6510	6530	6360	35323	226708520	00	0.00	N	5	-130
92	20241227	6570	6530	6570	6300	35908	230612940	02	0.00	N	2	40
93	20241226	6530	6860	6880	6530	48099	321140080	00	0.00	N	5	-350
94	20241224	6880	6720	6940	6500	109433	739050420	00	0.00	N	2	160
95	20241223	6720	7100	7190	6660	142055	974799610	00	0.00	N	2	50
96	20241220	6670	6950	7000	6530	48235	324110970	00	0.00	N	5	-280
97	20241219	6950	6670	7100	6670	112681	781430770	00	0.00	N	5	-10
98	20241218	6960	6650	7120	6510	180134	1239166890	00	0.00	N	2	310
99	20241217	6650	6680	6680	6480	49951	329170450	00	0.00	N	2	30
100	20241216	6620	6290	6700	6260	99789	652002490	00	0.00	N	2	360
101	20241213	6260	6200	6270	6130	47111	292738350	00	0.00	N	2	60
102	20241212	6200	6240	6250	6070	60495	372471450	00	0.00	N	2	70
103	20241211	6130	6200	6300	6080	82977	512211200	00	0.00	N	2	160
104	20241210	5970	5850	6130	5850	48226	289296220	00	0.00	N	2	120
105	20241209	5850	5960	6020	5790	129602	763015940	00	0.00	N	5	-350
106	20241206	6200	6630	6650	5890	233544	1434384640	00	0.00	N	5	-320
107	20241205	6520	6940	7300	6450	307499	2114525860	00	0.00	N	5	-380
108	20241204	6900	7000	7070	6590	236057	1622082570	00	0.00	N	5	-250
109	20241203	7150	7200	7360	7100	132473	954621100	00	0.00	N	2	40
110	20241202	7110	7080	7460	7050	321691	2329740870	00	0.00	N	2	60
111	20241129	7050	7200	7360	7050	232457	1663609250	00	0.00	N	5	-250
112	20241128	7300	6860	7500	6780	638482	4611564970	00	0.00	N	2	440
113	20241127	6860	7090	7250	6860	299353	2111831770	00	0.00	N	5	-230
114	20241126	7090	7090	7620	6920	816172	5937569860	00	0.00	N	5	-40
115	20241125	7130	7240	7950	7100	2981476	22473805420	00	0.00	N	5	-30
116	20241122	7160	7100	7430	6900	879241	6317955700	00	0.00	N	2	180
117	20241121	6980	6880	7050	6650	593079	4083670620	00	0.00	N	2	90
118	20241120	6890	6740	7090	6440	1485416	10139221940	00	0.00	N	2	50
119	20241119	6840	6970	7300	6650	1926639	13372628250	00	0.00	N	5	-250
120	20241118	7090	10730	11480	7030	10563521	96331346120	00	0.00	N	5	-2910