KissMeData/382150/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250228	10980	11150	11260	10730	561933	6169347530	00	0.00	N	5	-590
3	20250227	11570	12250	12460	11340	788283	9414847280	00	0.00	N	5	-370
4	20250226	11940	12230	12640	11880	1027152	12552825340	00	0.00	N	5	-780
5	20250225	12720	12040	12990	11710	1893188	23351375790	00	0.00	N	2	440
6	20250224	12280	12890	13060	12190	1232272	15373688020	00	0.00	N	5	-570
7	20250221	12850	14210	15050	12790	8048453	114349794970	00	0.00	N	5	-850
8	20250220	13700	12920	16100	12630	21621413	312581594860	00	0.00	N	2	900
9	20250219	12800	13800	13810	12530	2009017	26208957940	00	0.00	N	5	-600
10	20250218	13400	12980	13580	12590	4399432	57875766860	00	0.00	N	2	450
11	20250217	12950	11480	13240	11340	8333190	105098404850	00	0.00	N	2	1920
12	20250214	11030	11400	11970	10990	2249579	25988919280	00	0.00	N	5	-120
13	20250213	11150	11140	11670	10650	2764406	30992427920	00	0.00	N	5	-190
14	20250212	11340	14460	15070	11300	9953749	134877301340	00	0.00	N	5	-1860
15	20250211	13200	12990	13590	12670	3652970	48434993390	00	0.00	N	2	200
16	20250210	13000	12830	14240	12530	10957241	146755060580	00	0.00	N	2	570
17	20250207	12430	12600	13400	12080	8511800	108562203570	00	0.00	N	5	-640
18	20250206	13070	10570	13070	10530	14261230	176622841650	00	0.00	N	1	3010
19	20250205	10060	9880	10250	9600	3334551	33081714120	00	0.00	N	2	360
20	20250204	9700	8920	10740	8720	9946840	99748433330	00	0.00	N	2	800
21	20250203	8900	8850	9850	8620	4608530	42380989500	00	0.00	N	2	200
22	20250131	8700	7900	9130	7490	6445871	54701229580	00	0.00	N	2	1370
23	20250124	7330	7570	7910	7310	1636109	12390851060	00	0.00	N	2	130
24	20250123	7200	7010	7700	6910	2227861	16410192140	00	0.00	N	2	410
25	20250122	6790	6620	7250	6620	648961	4497631880	00	0.00	N	2	190
26	20250121	6600	6900	7100	6510	464242	3119823190	00	0.00	N	5	-230
27	20250120	6830	7800	7870	6800	948912	6805493370	00	0.00	N	5	-1040
28	20250117	7870	7670	8110	7640	396082	3097393620	00	0.00	N	2	130
29	20250116	7740	7730	8180	7590	787074	6181692760	00	0.00	N	2	110
30	20250115	7630	8420	8500	7580	645679	5157313630	00	0.00	N	5	-670
31	20250114	8300	8710	9000	8020	1181242	9922203510	00	0.00	N	5	-430
32	20250113	8730	8630	9270	8510	1435251	12781330610	00	0.00	N	2	10
33	20250110	8720	9130	9650	8720	3420759	31637675950	00	0.00	N	5	-190
34	20250109	8910	8800	10100	8720	13013046	122645956460	00	0.00	N	2	470
35	20250108	8440	8530	9200	8270	3284796	28830820070	00	0.00	N	5	-50
36	20250107	8490	8400	9290	8360	5129923	45275040120	00	0.00	N	5	-90
37	20250106	8580	7700	9170	7360	12987559	110159066080	00	0.00	N	2	1050
38	20250103	7530	6500	8050	6310	6120373	46073642990	00	0.00	N	2	1200
39	20250102	6330	6400	6650	6260	322197	2063850160	00	0.00	N	5	-10
40	20241230	6340	6290	6710	6290	383374	2478037300	00	0.00	N	5	-160
41	20241227	6500	7090	7450	6500	933869	6578921710	02	0.00	N	5	-720
42	20241226	7220	7500	8240	7210	1892817	14486178930	00	0.00	N	5	-210
43	20241224	7430	8250	8320	7380	1522675	11807533790	00	0.00	N	5	-960
44	20241223	8390	8430	8990	8200	3259522	28127054080	00	0.00	N	2	30
45	20241220	8360	8400	9130	8080	5450927	46813103660	00	0.00	N	5	-190
46	20241219	8550	8600	10280	8160	15425625	142709475100	00	0.00	N	5	-410
47	20241218	8960	12650	14450	8920	38941640	466671320120	00	0.00	N	2	1660