KissMeData/475580/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250211	13230	13780	15670	13220	5953216	85243100570	00	0.00	N	5	-620
3	20250210	13850	13540	14370	13060	3609729	50483754800	00	0.00	N	2	400
4	20250207	13450	13130	13770	12800	1666325	22356801200	00	0.00	N	2	250
5	20250206	13200	12440	13450	12300	3058718	40041622290	00	0.00	N	2	1250
6	20250205	11950	11960	12090	11620	388156	4604297680	00	0.00	N	2	140
7	20250204	11810	11270	11920	11170	519915	6062696220	00	0.00	N	2	580
8	20250203	11230	11240	11280	10730	460667	5091705870	00	0.00	N	5	-180
9	20250131	11410	12080	12130	11370	527444	6166314020	00	0.00	N	5	-940
10	20250124	12350	12290	12550	12170	326511	4037019640	00	0.00	N	2	130
11	20250123	12220	13070	13080	12220	646573	8134453160	00	0.00	N	5	-850
12	20250122	13070	13230	13800	13000	1827312	24487166770	00	0.00	N	5	-90
13	20250121	13160	12910	13160	12110	2443504	31223965800	00	0.00	N	2	360
14	20250120	12800	13040	13210	12550	1039444	13296819560	00	0.00	N	5	-470
15	20250117	13270	13740	13750	13120	861006	11493930560	00	0.00	N	5	-680
16	20250116	13950	13760	14050	13550	1040055	14389910030	00	0.00	N	2	450
17	20250115	13500	14180	14190	13500	1315253	18224249230	00	0.00	N	5	-980
18	20250114	14480	13590	14480	13450	3558159	50105194880	00	0.00	N	2	1090
19	20250113	13390	13670	13980	13290	996365	13552397800	00	0.00	N	5	-140
20	20250110	13530	13310	13970	13020	1490928	20243288120	00	0.00	N	2	30
21	20250109	13500	13300	13540	12510	1679150	21941692400	00	0.00	N	5	-290
22	20250108	13790	14150	14590	13750	2737155	38853151300	00	0.00	N	5	-160
23	20250107	13950	14130	14930	13670	5533414	79494885620	00	0.00	N	5	-120
24	20250106	14070	15080	15390	14000	10796308	160744272600	00	0.00	N	2	610
25	20250103	13460	13300	13630	12620	6108447	81426744570	00	0.00	N	2	710
26	20250102	12750	11840	12940	11720	3161038	39660279520	00	0.00	N	2	760
27	20241230	11990	12100	12680	11770	3891639	47599977440	00	0.00	N	2	360
28	20241227	11630	13800	14450	11500	6431699	83126179300	00	0.00	N	5	-2090
29	20241226	13720	13570	13930	13230	2921149	39682520280	00	0.00	N	2	170
30	20241224	13550	12400	14750	12390	17508524	245307748830	00	0.00	N	2	1280
31	20241223	12270	11930	12550	11770	2249987	27414895160	00	0.00	N	2	170
32	20241220	12100	12310	12800	11920	2745606	33751574060	00	0.00	N	5	-370
33	20241219	12470	12870	13020	12150	2888675	36470384150	00	0.00	N	5	-1130
34	20241218	13600	12420	13600	12300	5950539	76627453400	00	0.00	N	2	800
35	20241217	12800	12670	13400	12220	13122501	167628717660	00	0.00	N	2	820
36	20241216	11980	9900	11980	9870	10751918	117854341680	00	0.00	N	1	2760
37	20241213	9220	9620	9720	9130	893680	8405274150	00	0.00	N	5	-400
38	20241212	9620	9880	10060	9300	917713	8902462330	00	0.00	N	5	-200
39	20241211	9820	9510	10180	9470	2000127	19673868450	00	0.00	N	2	430
40	20241210	9390	8850	9780	8850	2229553	21098091190	00	0.00	N	2	630
41	20241209	8760	9550	9800	8710	1858877	17105406760	00	0.00	N	5	-1200
42	20241206	9960	10720	11160	9960	5243034	55541827720	00	0.00	N	5	-210
43	20241205	10170	11210	11740	10120	4590352	51094811510	00	0.00	N	5	-1040
44	20241204	11210	11160	12560	10620	14341939	166794114830	00	0.00	N	5	-250
45	20241203	11460	9990	11720	9740	18665628	203852305450	00	0.00	N	2	1470
46	20241202	9990	9150	11150	9130	18234832	186793531190	00	0.00	N	2	670
47	20241129	9320	9450	9650	9010	2587674	24056050840	00	0.00	N	5	-270
48	20241128	9590	10020	10200	9270	3927590	38329330910	00	0.00	N	5	-250
49	20241127	9840	9250	11600	9170	19483956	202732718390	00	0.00	N	2	850
50	20241126	8990	7880	9260	7820	10429842	90830187690	00	0.00	N	2	1820
51	20241125	7170	7140	7420	7050	312574	2244511690	00	0.00	N	2	70
52	20241122	7100	7730	7900	7100	852727	6408778910	00	0.00	N	5	-480
53	20241121	7580	8000	8480	7450	1776860	14184622490	00	0.00	N	5	-620
54	20241120	8200	7390	9170	7160	9726698	82859953410	00	0.00	N	2	810
55	20241119	7390	7350	7690	7100	723762	5328414250	00	0.00	N	2	540
56	20241118	6850	6760	7130	6720	243748	1682717120	00	0.00	N	2	30
57	20241115	6820	6920	7150	6720	300524	2074892580	00	0.00	N	5	-360
58	20241114	7180	7800	8050	7100	497342	3737764800	00	0.00	N	5	-740
59	20241113	7920	8370	8460	7900	801571	6570789560	00	0.00	N	5	-360
60	20241112	8280	8600	9660	8120	3963208	35547603610	00	0.00	N	5	-310
61	20241111	8590	8450	9050	8200	1300054	11213969500	00	0.00	N	2	180
62	20241108	8410	8330	8850	8270	644047	5468954110	00	0.00	N	5	-60
63	20241107	8470	8380	8710	8090	782707	6611658000	00	0.00	N	2	20
64	20241106	8450	9100	9130	8150	1221146	10511153650	00	0.00	N	5	-650
65	20241105	9100	9900	10040	9060	1660786	15610275780	00	0.00	N	5	-1000
66	20241104	10100	9950	10380	9650	2391837	23717031300	00	0.00	N	2	220
67	20241101	9880	12460	13000	9800	9898146	113663775580	00	0.00	N	5	-6120