KissMeData/394800/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250314	5620	5850	5850	5610	855209	4886093005	00	0.00	N	5	-120
3	20250313	5740	5520	5940	5520	2158210	12511544325	00	0.00	N	2	260
4	20250312	5480	5470	5600	5470	788177	4364064770	00	0.00	N	2	50
5	20250311	5430	5280	5530	5220	1480829	8026784500	00	0.00	N	5	-50
6	20250310	5480	5490	5650	5470	840373	4642490755	00	0.00	N	5	-120
7	20250307	5600	5740	5900	5550	1163243	6611796755	00	0.00	N	5	-250
8	20250306	5850	6070	6140	5780	1303452	7769460625	00	0.00	N	5	-210
9	20250305	6060	6200	6370	5990	1554592	9522486520	00	0.00	N	5	-200
10	20250304	6260	5800	6270	5500	2567257	15249850070	00	0.00	N	2	260
11	20250228	6000	6170	6380	5920	2629169	16189586350	00	0.00	N	5	-440
12	20250227	6440	6360	6490	6200	3475007	22114798720	00	0.00	N	2	160
13	20250226	6280	6000	6750	5970	16858468	108864748400	00	0.00	N	2	190
14	20250225	6090	5890	6200	5810	2339500	14109471890	00	0.00	N	2	90
15	20250224	6000	6030	6030	5730	2116079	12417740300	00	0.00	N	5	-100
16	20250221	6100	6120	6460	6100	3315344	20690131900	00	0.00	N	5	-100
17	20250220	6200	6350	6770	6120	10248142	66302636620	00	0.00	N	5	-240
18	20250219	6440	6980	6980	6410	5752426	38021792150	00	0.00	N	5	-480
19	20250218	6920	7030	7100	6720	7963470	55098075970	00	0.00	N	5	-270
20	20250217	7190	5790	7260	5750	32066299	219404183770	00	0.00	N	2	1520
21	20250214	5670	5810	6050	5600	2176324	12613689680	00	0.00	N	3	0
22	20250213	5670	5610	5860	5380	2337285	13104952130	00	0.00	N	2	70
23	20250212	5600	6240	6450	5560	3584256	21369247720	00	0.00	N	5	-450
24	20250211	6050	6200	6380	6040	1733879	10727867520	00	0.00	N	5	-250
25	20250210	6300	5900	6360	5880	4189684	25939530210	00	0.00	N	2	420
26	20250207	5880	6110	6500	5860	3569078	22042707080	00	0.00	N	5	-400
27	20250206	6280	6240	6950	6170	12184426	79788739150	00	0.00	N	2	60
28	20250205	6220	6130	6360	5900	4733120	29273804810	00	0.00	N	2	100
29	20250204	6120	5760	6470	5680	15511691	95832952920	00	0.00	N	2	370
30	20250203	5750	5510	5900	5370	5835691	33331816770	00	0.00	N	2	190
31	20250131	5560	5350	5790	5270	8106820	45333082770	00	0.00	N	2	260
32	20250124	5300	5440	5700	5290	7028513	38391211700	00	0.00	N	5	-110
33	20250123	5410	5250	5590	5160	9536173	51931099950	00	0.00	N	2	240
34	20250122	5170	5170	5320	5090	2285649	11886415610	00	0.00	N	5	-60
35	20250121	5230	4900	5300	4900	4541687	23339869320	00	0.00	N	2	330
36	20250120	4900	4920	5070	4900	953072	4741744430	00	0.00	N	2	20
37	20250117	4880	4950	5040	4840	1096589	5418685655	00	0.00	N	5	-95
38	20250116	4975	5070	5120	4930	1164357	5850969045	00	0.00	N	5	-5
39	20250115	4980	5150	5160	4975	824673	4139553305	00	0.00	N	5	-110
40	20250114	5090	5000	5220	4980	1932795	9863344020	00	0.00	N	2	120
41	20250113	4970	4970	5220	4960	1575083	8014405600	00	0.00	N	5	-5
42	20250110	4975	4930	5140	4890	1321318	6634942840	00	0.00	N	5	-5
43	20250109	4980	5160	5220	4925	1548458	7783868925	00	0.00	N	5	-180
44	20250108	5160	5210	5380	5150	1641143	8582251980	00	0.00	N	5	-200
45	20250107	5360	5130	5600	5070	5659016	30293581730	00	0.00	N	2	300
46	20250106	5060	5310	5360	4785	2228830	11571016785	00	0.00	N	5	-240
47	20250103	5300	5280	5380	5080	2427671	12679035230	00	0.00	N	2	30
48	20250102	5270	5120	5340	4945	2098691	10882902745	00	0.00	N	2	150
49	20241230	5120	4910	5220	4900	2307038	11725024040	00	0.00	N	2	260
50	20241227	4860	5080	5440	4850	4021614	20392944155	02	0.00	N	5	-330
51	20241226	5190	5790	5860	5180	4751745	26325671780	00	0.00	N	5	-560
52	20241224	5750	5450	5900	5450	10530022	60524118590	00	0.00	N	2	230
53	20241223	5520	5650	5820	5340	7352958	41363652680	00	0.00	N	5	-50
54	20241220	5570	6370	6420	5390	8673368	50615076230	00	0.00	N	5	-960
55	20241219	6530	7030	7190	6400	7691112	52456033620	00	0.00	N	5	-800
56	20241218	7330	7000	7450	6760	19609460	140074862040	00	0.00	N	2	240
57	20241217	7090	6400	7620	6350	60774693	423625005390	00	0.00	N	2	1090
58	20241216	6000	6100	6320	5770	8094726	49020484880	00	0.00	N	5	-190
59	20241213	6190	6330	7150	6170	21220418	141116133760	00	0.00	N	5	-310
60	20241212	6500	6120	6500	5850	18197801	113040466520	00	0.00	N	2	350
61	20241211	6150	5230	6330	5090	28709406	163657797330	00	0.00	N	2	1260
62	20241210	4890	4750	5090	4750	4710672	23610478885	00	0.00	N	2	175
63	20241209	4715	4905	4990	4670	2341133	11289701250	00	0.00	N	5	-355
64	20241206	5070	5340	5390	4930	3717604	19066092250	00	0.00	N	5	-230
65	20241205	5300	5830	5920	5240	4040935	22189742770	00	0.00	N	5	-470
66	20241204	5770	5940	6140	5700	5337420	31541854370	00	0.00	N	5	-530
67	20241203	6300	6540	6570	6110	5854122	37141478930	00	0.00	N	5	-200
68	20241202	6500	6650	6880	6000	11240250	72712803100	00	0.00	N	2	190
69	20241129	6310	6420	7000	6110	18315781	119598982910	00	0.00	N	2	80
70	20241128	6230	5990	6900	5920	35043959	223731644810	00	0.00	N	2	400
71	20241127	5830	5830	6780	5620	43218108	264290929940	00	0.00	N	2	110
72	20241126	5720	4385	5720	4310	48779932	252384743895	00	0.00	N	1	1320
73	20241125	4400	4025	4595	4005	33599219	147261849015	00	0.00	N	2	455
74	20241122	3945	3930	4470	3780	29460070	122018640180	00	0.00	N	2	45
75	20241121	3900	3860	4700	3755	52348152	225016489665	00	0.00	N	2	50
76	20241120	3850	3140	4195	3065	52136112	199199412680	00	0.00	N	2	620
77	20241119	3230	3130	3435	3025	13058302	42048448980	00	0.00	N	2	150
78	20241118	3080	3400	3620	3030	17229466	58128316645	00	0.00	N	5	-210
79	20241115	3290	3990	4040	3255	9537171	34156430895	00	0.00	N	5	-810
80	20241114	4100	5410	6300	4055	67246184	354585070570	00	0.00	N	5	-400