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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250320	19560	19540	19700	19400	30672	598604650	00	0.00	N	2	100
3	20250319	19460	19380	19580	19100	31690	614910300	00	0.00	N	2	240
4	20250318	19220	19310	19480	19090	39080	751997840	00	0.00	N	2	30
5	20250317	19190	19320	19330	18950	23246	444699910	00	0.00	N	2	120
6	20250314	19070	19020	19110	18850	40181	763681180	00	0.00	N	2	100
7	20250313	18970	19480	19490	18900	71580	1364236050	00	0.00	N	5	-450
8	20250312	19420	19430	19480	19000	77257	1479748520	00	0.00	N	2	90
9	20250311	19330	19700	19990	19200	61917	1207042960	00	0.00	N	5	-670
10	20250310	20000	20100	20250	19780	45494	907687475	00	0.00	N	3	0
11	20250307	20000	19900	20550	19870	34590	696198480	00	0.00	N	2	100
12	20250306	19900	20500	20800	19770	84147	1683511265	00	0.00	N	5	-650
13	20250305	20550	20050	20800	20050	23293	477780900	00	0.00	N	2	450
14	20250304	20100	21350	21350	20100	45214	919334125	00	0.00	N	5	-1250
15	20250228	21350	22200	22400	21350	51871	1129194850	00	0.00	N	5	-1050
16	20250227	22400	22750	22900	21750	22185	502187550	00	0.00	N	5	-350
17	20250226	22750	22600	22900	22500	26009	592296400	00	0.00	N	5	-100
18	20250225	22850	22250	23250	22250	50003	1140355400	00	0.00	N	2	200
19	20250224	22650	22400	23100	22200	74885	1700132900	00	0.00	N	5	-100
20	20250221	22750	21650	22900	21650	178414	4001372700	00	0.00	N	2	1100
21	20250220	21650	20200	22000	20150	157386	3351211650	00	0.00	N	2	1500
22	20250219	20150	20000	20400	19920	47104	946255580	00	0.00	N	2	150
23	20250218	20000	20400	20550	19970	34766	698274900	00	0.00	N	5	-400
24	20250217	20400	19950	20600	19950	22704	462044960	00	0.00	N	2	450
25	20250214	19950	20000	20400	19880	29175	585336260	00	0.00	N	3	0
26	20250213	19950	20150	20300	19710	72131	1440225110	00	0.00	N	5	-200
27	20250212	20150	20100	20750	19980	25051	508203890	00	0.00	N	2	50
28	20250211	20100	20600	20600	19980	44751	899630410	00	0.00	N	5	-250
29	20250210	20350	20400	20850	20100	39376	801986900	00	0.00	N	5	-200
30	20250207	20550	20900	20950	20150	24771	506469850	00	0.00	N	5	-50
31	20250206	20600	20750	21200	20550	36516	761142850	00	0.00	N	5	-400
32	20250205	21000	20800	21150	20150	56343	1173159550	00	0.00	N	2	400
33	20250204	20600	19940	20900	19610	85226	1731382340	00	0.00	N	2	650
34	20250203	19950	19210	20300	18560	54628	1056692580	00	0.00	N	2	730
35	20250131	19220	19400	19600	18810	104077	1991790500	00	0.00	N	5	-180
36	20250124	19400	19740	19880	19230	141453	2749420440	00	0.00	N	5	-440
37	20250123	19840	20100	20400	19690	109288	2177220770	00	0.00	N	5	-560
38	20250122	20400	21000	21050	20050	214468	4353504800	00	0.00	N	5	-650
39	20250121	21050	21400	21650	20550	68571	1438532050	00	0.00	N	5	-500
40	20250120	21550	21200	21700	20850	62313	1333204700	00	0.00	N	2	300
41	20250117	21250	20900	21500	20700	99196	2092773750	00	0.00	N	2	350
42	20250116	20900	21350	21350	20750	51374	1077851100	00	0.00	N	5	-150
43	20250115	21050	21500	21750	21000	109406	2315240130	00	0.00	N	5	-700
44	20250114	21750	21450	21750	21100	29219	626822400	00	0.00	N	2	300
45	20250113	21450	21450	21900	21200	30203	645728300	00	0.00	N	5	-250
46	20250110	21700	21600	21800	21300	80346	1735273900	00	0.00	N	2	200
47	20250109	21500	22200	22250	21500	107175	2324007800	00	0.00	N	5	-700
48	20250108	22200	22850	22850	21650	245252	5425966250	00	0.00	N	5	-650
49	20250107	22850	22950	23750	22400	130391	2991499650	00	0.00	N	5	-150
50	20250106	23000	22400	23600	22350	103368	2394558350	00	0.00	N	2	750
51	20250103	22250	21900	22550	21600	120279	2677266850	00	0.00	N	2	50
52	20250102	22200	21900	23500	21900	137261	3122389700	00	0.00	N	3	0
53	20241230	22200	21700	22350	20600	244998	5164104800	00	0.00	N	2	100
54	20241227	22100	22800	23000	21700	203892	4526355600	02	0.00	N	5	-1150
55	20241226	23250	25100	25300	22300	370594	8581018050	00	0.00	N	5	-1650
56	20241224	24900	25050	27350	24200	281710	7116344550	00	0.00	N	5	-650
57	20241223	25550	30100	33100	24400	1929541	51709097100	00	0.00	N	5	-4550