KissMeData/389680/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250213	774	785	785	770	300205	232787879	00	0.00	N	5	-11
3	20250212	785	784	790	764	441418	341765967	00	0.00	N	2	1
4	20250211	784	794	809	770	441699	346059117	00	0.00	N	5	-6
5	20250210	790	772	805	750	658313	510793560	00	0.00	N	2	16
6	20250207	774	827	831	750	870900	690153450	00	0.00	N	5	-51
7	20250206	825	822	839	818	379486	313622701	00	0.00	N	2	3
8	20250205	822	830	841	820	395765	327250793	00	0.00	N	5	-10
9	20250204	832	810	838	810	465710	385443821	00	0.00	N	2	22
10	20250203	810	828	848	808	536054	444610031	00	0.00	N	5	-18
11	20250131	828	850	870	812	656787	543544244	00	0.00	N	5	-31
12	20250124	859	851	874	840	587784	502867707	00	0.00	N	2	2
13	20250123	857	896	903	857	731551	639894337	00	0.00	N	5	-47
14	20250122	904	901	910	871	996676	883463118	00	0.00	N	3	0
15	20250121	904	894	1014	850	6139435	5782814347	00	0.00	N	2	29
16	20250120	875	867	912	856	1852018	1632308445	00	0.00	N	2	8
17	20250117	867	781	931	772	7347114	6398161492	00	0.00	N	2	89
18	20250116	778	789	803	775	618857	487311159	00	0.00	N	2	1
19	20250115	777	792	798	765	665003	515374196	00	0.00	N	5	-14
20	20250114	791	743	817	743	1946045	1524622972	00	0.00	N	2	49
21	20250113	742	770	772	738	552135	415809437	00	0.00	N	5	-29
22	20250110	771	780	788	760	588505	452664387	00	0.00	N	5	-8
23	20250109	779	785	790	761	609713	472036027	00	0.00	N	5	-13
24	20250108	792	802	815	790	848547	675848765	00	0.00	N	5	-24
25	20250107	816	820	831	794	1308841	1057519186	00	0.00	N	2	14
26	20250106	802	737	848	737	2435982	1947810038	00	0.00	N	2	65
27	20250103	737	731	745	721	645267	473047495	00	0.00	N	2	11
28	20250102	726	682	749	682	1127842	805201463	00	0.00	N	2	37
29	20241230	689	695	713	683	544895	379577328	00	0.00	N	5	-16
30	20241227	705	725	732	687	921669	649535614	00	0.00	N	5	-14
31	20241226	719	677	750	677	3687744	2652966493	00	0.00	N	2	44
32	20241224	675	687	688	660	1090273	732522154	00	0.00	N	2	12
33	20241223	663	667	696	656	1221281	817801529	00	0.00	N	5	-4
34	20241220	667	823	840	625	7464973	5140469850	00	0.00	N	5	-185
35	20241219	852	856	875	848	574633	492615478	00	0.00	N	5	-25
36	20241218	877	900	901	865	433255	380789423	00	0.00	N	5	-15
37	20241217	892	927	927	873	658954	587311810	00	0.00	N	5	-23
38	20241216	915	952	966	912	1007756	942880271	00	0.00	N	5	-28
39	20241213	943	949	956	925	855446	803330453	00	0.00	N	2	4
40	20241212	939	898	976	887	1760041	1642745739	00	0.00	N	2	44
41	20241211	895	912	931	877	844054	757613774	00	0.00	N	5	-16
42	20241210	911	846	943	846	1960160	1764851173	00	0.00	N	2	68
43	20241209	843	888	922	829	2130899	1848205544	00	0.00	N	5	-61
44	20241206	904	980	1013	889	2551980	2359024804	00	0.00	N	5	-69
45	20241205	973	1047	1060	972	1802414	1803941568	00	0.00	N	5	-70
46	20241204	1043	1086	1114	1035	2317716	2470304507	00	0.00	N	5	-93
47	20241203	1136	1126	1177	1117	2860098	3266824513	00	0.00	N	2	29
48	20241202	1107	1102	1146	1086	2432242	2702804125	00	0.00	N	2	5
49	20241129	1102	1158	1165	1096	2803393	3131872756	00	0.00	N	5	-53
50	20241128	1155	1176	1214	1151	2898840	3400293775	00	0.00	N	5	-33
51	20241127	1188	1161	1340	1143	15066947	18568026205	00	0.00	N	2	46
52	20241126	1142	1120	1248	1113	11660806	13750408476	00	0.00	N	2	25
53	20241125	1117	1138	1160	1109	3475620	3920897900	00	0.00	N	5	-40
54	20241122	1157	1226	1259	1145	8060450	9623948210	00	0.00	N	5	-84
55	20241121	1241	1392	1400	1218	13525325	17752924823	00	0.00	N	5	-127
56	20241120	1368	1500	1649	1368	59126012	88300757814	00	0.00	N	4	-585