KissMeData/475960/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250227	17160	17930	18240	17130	199129	3503210720	00	0.00	N	5	-450
3	20250226	17610	17740	17740	17380	90211	1583642590	00	0.00	N	5	-130
4	20250225	17740	16880	18020	16850	174793	3057936460	00	0.00	N	2	590
5	20250224	17150	17620	17890	16980	319038	5493879230	00	0.00	N	5	-990
6	20250221	18140	17600	18460	17600	173510	3157720580	00	0.00	N	2	300
7	20250220	17840	18160	18320	17520	295918	5257649150	00	0.00	N	5	-270
8	20250219	18110	18790	18800	17600	541232	9766115740	00	0.00	N	5	-880
9	20250218	18990	19220	19360	18720	232046	4384754600	00	0.00	N	5	-70
10	20250217	19060	18400	19170	18400	235944	4464599770	00	0.00	N	2	560
11	20250214	18500	19620	20300	18400	698678	13260530710	00	0.00	N	5	-1200
12	20250213	19700	20050	20900	19680	499641	10107153910	00	0.00	N	5	-300
13	20250212	20000	22750	22750	19970	1232606	25900774940	00	0.00	N	5	-2200
14	20250211	22200	20950	24800	20900	3119932	71353161200	00	0.00	N	2	1050
15	20250210	21150	19920	23250	19710	1564431	33662201290	00	0.00	N	2	1290
16	20250207	19860	19970	21800	19500	1458800	29887367990	00	0.00	N	2	510
17	20250206	19350	19060	19500	18290	517196	9779462620	00	0.00	N	2	320
18	20250205	19030	19670	20100	18930	299110	5826897160	00	0.00	N	5	-600
19	20250204	19630	19990	20200	19440	244765	4833457730	00	0.00	N	5	-320
20	20250203	19950	19750	20200	19580	166377	3297332770	00	0.00	N	5	-50
21	20250131	20000	18900	20400	18300	374485	7374598870	00	0.00	N	2	640
22	20250124	19360	20000	20000	19250	199499	3908153630	00	0.00	N	5	-390
23	20250123	19750	20400	20900	19620	337925	6812040040	00	0.00	N	5	-650
24	20250122	20400	20200	20700	20000	191981	3907870000	00	0.00	N	2	100
25	20250121	20300	19400	20750	19290	582523	11770387530	00	0.00	N	2	800
26	20250120	19500	19880	19990	19460	366246	7224881860	00	0.00	N	5	-310
27	20250117	19810	19400	20150	19200	573422	11316840730	00	0.00	N	2	210
28	20250116	19600	17940	20800	17720	2058654	40387219470	00	0.00	N	2	1990
29	20250115	17610	18110	18110	17570	169182	3004190990	00	0.00	N	5	-420
30	20250114	18030	18070	18470	17700	545759	9893078980	00	0.00	N	2	500
31	20250113	17530	18050	18480	17520	420495	7584266110	00	0.00	N	5	-590
32	20250110	18120	17900	18290	17530	682411	12219734420	00	0.00	N	2	240
33	20250109	17880	15990	19150	15580	4699121	83742788850	00	0.00	N	2	2320
34	20250108	15560	15840	16060	15430	154950	2430458000	00	0.00	N	5	-340
35	20250107	15900	16130	16780	15800	305962	4968187890	00	0.00	N	5	-230
36	20250106	16130	16210	16380	15910	199946	3210189210	00	0.00	N	3	0
37	20250103	16130	15600	16380	15200	379279	6059744260	00	0.00	N	2	500
38	20250102	15630	15320	15700	14850	215547	3268829230	00	0.00	N	2	280
39	20241230	15350	14310	15450	14310	214820	3237750500	00	0.00	N	2	830
40	20241227	14520	14700	15120	14470	254164	3743038750	02	0.00	N	5	-320
41	20241226	14840	15690	15950	14750	352045	5393059310	00	0.00	N	5	-760
42	20241224	15600	15300	16040	15070	394572	6196396350	00	0.00	N	2	230
43	20241223	15370	16000	16000	15100	390642	6067550860	00	0.00	N	5	-430
44	20241220	15800	16260	16900	15600	850700	13907474430	00	0.00	N	5	-450
45	20241219	16250	14280	17100	14270	3159062	51535811480	00	0.00	N	2	1450
46	20241218	14800	15070	15290	14720	358135	5349677820	00	0.00	N	5	-400
47	20241217	15200	15200	15300	14290	489139	7264544960	00	0.00	N	2	140
48	20241216	15060	14820	15630	14670	578526	8774482550	00	0.00	N	2	390
49	20241213	14670	14550	15140	14290	600177	8859430430	00	0.00	N	2	130
50	20241212	14540	14020	15300	14000	1277849	18969024360	00	0.00	N	2	560
51	20241211	13980	13360	14450	13340	547389	7688883190	00	0.00	N	2	510
52	20241210	13470	12850	13600	12850	345035	4618707120	00	0.00	N	2	620
53	20241209	12850	12000	13470	11990	1018881	12919747170	00	0.00	N	5	-450
54	20241206	13300	13670	14200	13100	690274	9494440060	00	0.00	N	5	-100
55	20241205	13400	12830	13400	12310	313759	4057536350	00	0.00	N	2	810
56	20241204	12590	12900	13210	12360	348849	4448126690	00	0.00	N	5	-670
57	20241203	13260	13450	14300	13210	923974	12640817290	00	0.00	N	2	110
58	20241202	13150	12990	13290	12800	399352	5221339260	00	0.00	N	2	440
59	20241129	12710	13200	13500	12600	765839	10039494010	00	0.00	N	3	0
60	20241128	12710	12300	13000	12010	784276	9858225590	00	0.00	N	2	450
61	20241127	12260	12380	12700	12190	234627	2908488160	00	0.00	N	5	-70
62	20241126	12330	12400	13390	12080	1112507	14114741960	00	0.00	N	2	110
63	20241125	12220	12130	12500	11960	271372	3307515300	00	0.00	N	2	180
64	20241122	12040	12090	12900	11660	743478	9131773970	00	0.00	N	2	60
65	20241121	11980	11660	12150	11440	417763	4943663230	00	0.00	N	2	200
66	20241120	11780	11760	12420	11460	693433	8379989520	00	0.00	N	2	20
67	20241119	11760	11660	12770	11390	1012422	12267330650	00	0.00	N	5	-40
68	20241118	11800	10610	12710	10280	3604117	42862011020	00	0.00	N	2	1270
69	20241115	10530	11170	11480	10130	649599	6929890600	00	0.00	N	5	-590
70	20241114	11120	13250	13380	11010	1524411	18408379180	00	0.00	N	5	-1930
71	20241113	13050	12570	14490	12100	5866784	79700616960	00	0.00	N	2	200
72	20241112	12850	14560	15230	12460	5397548	76444290930	00	0.00	N	5	-2150
73	20241111	15000	12730	15750	12450	13584104	194910152040	00	0.00	N	2	2880
74	20241108	12120	10600	13000	9930	16824538	196826651920	00	0.00	N	2	2050
75	20241107	10070	12250	13990	10050	17658100	207983467730	00	0.00	N	5	-5930