KissMeData/459100/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250307	8300	8470	8750	8240	339687	2867045005	00	0.00	N	5	-350
3	20250306	8650	9010	9130	8630	613974	5435800905	00	0.00	N	5	-320
4	20250305	8970	8450	9250	8320	2287658	20375002590	00	0.00	N	2	470
5	20250304	8500	8840	9150	8500	850438	7525030090	00	0.00	N	5	-350
6	20250228	8850	9300	9440	8700	1071313	9651748060	00	0.00	N	5	-470
7	20250227	9320	8260	9900	8240	10273779	96137801480	00	0.00	N	2	1080
8	20250226	8240	7710	9100	7430	5837510	50144856910	00	0.00	N	2	530
9	20250225	7710	7670	7800	7590	82965	636786740	00	0.00	N	5	-70
10	20250224	7780	7860	7890	7670	80614	627397790	00	0.00	N	5	-190
11	20250221	7970	7900	8060	7860	72028	570837440	00	0.00	N	5	-40
12	20250220	8010	8380	8380	8010	134576	1093342270	00	0.00	N	5	-370
13	20250219	8380	7960	8450	7940	262004	2164165380	00	0.00	N	2	440
14	20250218	7940	7940	8050	7830	90611	720226310	00	0.00	N	3	0
15	20250217	7940	7670	8000	7660	101218	797115270	00	0.00	N	2	270
16	20250214	7670	7940	7940	7670	117666	914772510	00	0.00	N	5	-260
17	20250213	7930	7980	8070	7890	61349	489110360	00	0.00	N	3	0
18	20250212	7930	8220	8450	7930	170441	1389466560	00	0.00	N	5	-210
19	20250211	8140	8160	8270	8080	95522	779322670	00	0.00	N	5	-40
20	20250210	8180	7850	8630	7740	397311	3230388320	00	0.00	N	2	300
21	20250207	7880	8090	8110	7880	96449	767552430	00	0.00	N	5	-140
22	20250206	8020	7920	8080	7870	106986	854216800	00	0.00	N	2	170
23	20250205	7850	7840	7960	7800	80348	633108550	00	0.00	N	2	10
24	20250204	7840	7500	7840	7500	166118	1284729910	00	0.00	N	2	340
25	20250203	7500	7870	8000	7450	197662	1492168760	00	0.00	N	5	-570
26	20250131	8070	8160	8300	8040	188505	1527949750	00	0.00	N	5	-330
27	20250124	8400	8190	9600	8130	1407911	12656145560	00	0.00	N	2	220
28	20250123	8180	8700	8770	8180	201343	1676299960	00	0.00	N	5	-520
29	20250122	8700	8710	8790	8600	131788	1144574170	00	0.00	N	2	10
30	20250121	8690	9050	9150	8520	214802	1880679890	00	0.00	N	5	-360
31	20250120	9050	9160	9220	9020	94841	861780930	00	0.00	N	5	-100
32	20250117	9150	9420	9530	9130	226343	2114589500	00	0.00	N	5	-170
33	20250116	9320	9210	9730	9090	349313	3246766890	00	0.00	N	2	220
34	20250115	9100	9290	9350	9040	202334	1849365960	00	0.00	N	5	-250
35	20250114	9350	9150	9360	9150	129981	1202884940	00	0.00	N	2	210
36	20250113	9140	9500	9590	9120	185874	1724724560	00	0.00	N	5	-370
37	20250110	9510	9700	9760	9500	180325	1728023700	00	0.00	N	5	-250
38	20250109	9760	9980	10010	9620	212840	2071491600	00	0.00	N	5	-220
39	20250108	9980	10300	10330	9940	309798	3123702310	00	0.00	N	2	10
40	20250107	9970	10150	10570	9940	388695	3951225990	00	0.00	N	5	-80
41	20250106	10050	10190	10350	10050	346711	3526456290	00	0.00	N	2	70
42	20250103	9980	10040	10300	9820	349417	3487470260	00	0.00	N	2	60
43	20250102	9920	9730	10120	9580	387690	3807825490	00	0.00	N	2	190
44	20241230	9730	9810	10080	9690	342743	3384068850	00	0.00	N	5	-200
45	20241227	9930	10380	10380	9930	370203	3727763030	02	0.00	N	5	-500
46	20241226	10430	10320	11850	10150	2914477	32390508010	00	0.00	N	2	350
47	20241224	10080	10450	10580	10000	424664	4330371320	00	0.00	N	5	-550
48	20241223	10630	10000	11540	9710	2822115	31058629120	00	0.00	N	2	640
49	20241220	9990	10610	10820	9820	585035	5943898050	00	0.00	N	5	-920
50	20241219	10910	11260	11440	10860	570016	6304353300	00	0.00	N	5	-870
51	20241218	11780	11670	12400	11660	992266	11917468860	00	0.00	N	2	140
52	20241217	11640	12230	12230	11510	733686	8622470320	00	0.00	N	5	-590
53	20241216	12230	13110	13180	12210	947325	11990336680	00	0.00	N	5	-660
54	20241213	12890	13640	13780	12820	1680350	22332853330	00	0.00	N	5	-1120
55	20241212	14010	14320	15430	13890	12457703	183901996050	00	0.00	N	2	600
56	20241211	13410	13400	13640	13050	2166965	29257640960	00	0.00	N	2	10
57	20241210	13400	13100	13780	12940	4021285	53766147180	00	0.00	N	2	170
58	20241209	13230	13060	13930	12150	6155638	80903805030	00	0.00	N	2	730
59	20241206	12500	13380	14430	12430	11572352	160110916640	00	0.00	N	5	-500
60	20241205	13000	10510	13750	10510	11206437	141378974570	00	0.00	N	2	2330
61	20241204	10670	11400	11650	10640	1084197	11950399280	00	0.00	N	5	-1220
62	20241203	11890	12090	12560	11870	958096	11658365150	00	0.00	N	5	-340
63	20241202	12230	13150	13560	12150	1518483	19241262090	00	0.00	N	5	-920
64	20241129	13150	14230	14620	13130	2390014	33450750530	00	0.00	N	5	-1330
65	20241128	14480	15330	16170	14450	4403574	67373295980	00	0.00	N	5	-900
66	20241127	15380	15740	16940	15030	11663515	186715654860	00	0.00	N	5	-490
67	20241126	15870	14290	16650	13710	23258822	356231283000	00	0.00	N	2	2460
68	20241125	13410	13460	15390	13300	5796239	83224831260	00	0.00	N	5	-560
69	20241122	13970	15840	17200	13970	14330948	229252072490	00	0.00	N	5	-1110
70	20241121	15080	15700	18200	14250	35672155	585091505280	00	0.00	N	2	390
71	20241120	14690	6780	23850	6500	123710964	1809393541850	00	0.00	N	2	8290