KissMeData/499790/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250307	20000	19900	20550	19870	34590	696198480	00	0.00	N	2	100
3	20250306	19900	20500	20800	19770	84147	1683511265	00	0.00	N	5	-650
4	20250305	20550	20050	20800	20050	23293	477780900	00	0.00	N	2	450
5	20250304	20100	21350	21350	20100	45214	919334125	00	0.00	N	5	-1250
6	20250228	21350	22200	22400	21350	51871	1129194850	00	0.00	N	5	-1050
7	20250227	22400	22750	22900	21750	22185	502187550	00	0.00	N	5	-350
8	20250226	22750	22600	22900	22500	26009	592296400	00	0.00	N	5	-100
9	20250225	22850	22250	23250	22250	50003	1140355400	00	0.00	N	2	200
10	20250224	22650	22400	23100	22200	74885	1700132900	00	0.00	N	5	-100
11	20250221	22750	21650	22900	21650	178414	4001372700	00	0.00	N	2	1100
12	20250220	21650	20200	22000	20150	157386	3351211650	00	0.00	N	2	1500
13	20250219	20150	20000	20400	19920	47104	946255580	00	0.00	N	2	150
14	20250218	20000	20400	20550	19970	34766	698274900	00	0.00	N	5	-400
15	20250217	20400	19950	20600	19950	22704	462044960	00	0.00	N	2	450
16	20250214	19950	20000	20400	19880	29175	585336260	00	0.00	N	3	0
17	20250213	19950	20150	20300	19710	72131	1440225110	00	0.00	N	5	-200
18	20250212	20150	20100	20750	19980	25051	508203890	00	0.00	N	2	50
19	20250211	20100	20600	20600	19980	44751	899630410	00	0.00	N	5	-250
20	20250210	20350	20400	20850	20100	39376	801986900	00	0.00	N	5	-200
21	20250207	20550	20900	20950	20150	24771	506469850	00	0.00	N	5	-50
22	20250206	20600	20750	21200	20550	36516	761142850	00	0.00	N	5	-400
23	20250205	21000	20800	21150	20150	56343	1173159550	00	0.00	N	2	400
24	20250204	20600	19940	20900	19610	85226	1731382340	00	0.00	N	2	650
25	20250203	19950	19210	20300	18560	54628	1056692580	00	0.00	N	2	730
26	20250131	19220	19400	19600	18810	104077	1991790500	00	0.00	N	5	-180
27	20250124	19400	19740	19880	19230	141453	2749420440	00	0.00	N	5	-440
28	20250123	19840	20100	20400	19690	109288	2177220770	00	0.00	N	5	-560
29	20250122	20400	21000	21050	20050	214468	4353504800	00	0.00	N	5	-650
30	20250121	21050	21400	21650	20550	68571	1438532050	00	0.00	N	5	-500
31	20250120	21550	21200	21700	20850	62313	1333204700	00	0.00	N	2	300
32	20250117	21250	20900	21500	20700	99196	2092773750	00	0.00	N	2	350
33	20250116	20900	21350	21350	20750	51374	1077851100	00	0.00	N	5	-150
34	20250115	21050	21500	21750	21000	109406	2315240130	00	0.00	N	5	-700
35	20250114	21750	21450	21750	21100	29219	626822400	00	0.00	N	2	300
36	20250113	21450	21450	21900	21200	30203	645728300	00	0.00	N	5	-250
37	20250110	21700	21600	21800	21300	80346	1735273900	00	0.00	N	2	200
38	20250109	21500	22200	22250	21500	107175	2324007800	00	0.00	N	5	-700
39	20250108	22200	22850	22850	21650	245252	5425966250	00	0.00	N	5	-650
40	20250107	22850	22950	23750	22400	130391	2991499650	00	0.00	N	5	-150
41	20250106	23000	22400	23600	22350	103368	2394558350	00	0.00	N	2	750
42	20250103	22250	21900	22550	21600	120279	2677266850	00	0.00	N	2	50
43	20250102	22200	21900	23500	21900	137261	3122389700	00	0.00	N	3	0
44	20241230	22200	21700	22350	20600	244998	5164104800	00	0.00	N	2	100
45	20241227	22100	22800	23000	21700	203892	4526355600	02	0.00	N	5	-1150
46	20241226	23250	25100	25300	22300	370594	8581018050	00	0.00	N	5	-1650
47	20241224	24900	25050	27350	24200	281710	7116344550	00	0.00	N	5	-650
48	20241223	25550	30100	33100	24400	1929541	51709097100	00	0.00	N	5	-4550