KissMeData/413390/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250213	5930	6240	6240	5880	343924	2056987640	00	0.00	N	5	-210
3	20250212	6140	5830	6380	5670	1254694	7622589770	00	0.00	N	2	440
4	20250211	5700	6200	6730	5640	2633669	16693741920	00	0.00	N	5	-370
5	20250210	6070	5320	6520	5170	2683351	16663106760	00	0.00	N	2	750
6	20250207	5320	5190	5390	5180	73329	388021180	00	0.00	N	2	150
7	20250206	5170	5260	5290	5150	43163	224216080	00	0.00	N	5	-90
8	20250205	5260	5220	5310	5170	53929	282617780	00	0.00	N	2	70
9	20250204	5190	5180	5270	5180	46660	243428220	00	0.00	N	2	10
10	20250203	5180	5360	5380	5040	57422	294266510	00	0.00	N	5	-150
11	20250131	5330	5290	5340	5210	54355	286474530	00	0.00	N	3	0
12	20250124	5330	5340	5370	5210	50137	265545760	00	0.00	N	5	-10
13	20250123	5340	5780	5800	5340	171398	940378650	00	0.00	N	5	-490
14	20250122	5830	5860	5920	5720	56315	325920920	00	0.00	N	5	-30
15	20250121	5860	6110	6140	5820	65113	385419850	00	0.00	N	5	-250
16	20250120	6110	6140	6150	5990	48618	294467340	00	0.00	N	5	-20
17	20250117	6130	6130	6190	6090	21060	129039930	00	0.00	N	5	-20
18	20250116	6150	6060	6200	6060	46247	283786110	00	0.00	N	2	100
19	20250115	6050	6200	6350	6050	100069	615522360	00	0.00	N	5	-170
20	20250114	6220	6350	7210	6200	895418	6003582770	00	0.00	N	5	-130
21	20250113	6350	6200	6360	6100	88547	551462390	00	0.00	N	2	150
22	20250110	6200	6130	6270	6050	76823	475818040	00	0.00	N	2	80
23	20250109	6120	6150	6150	6010	18051	109962740	00	0.00	N	5	-10
24	20250108	6130	6140	6210	5920	81348	492465540	00	0.00	N	5	-20
25	20250107	6150	6200	6270	6120	36561	226719330	00	0.00	N	5	-20
26	20250106	6170	6110	6340	6110	77376	482282410	00	0.00	N	2	70
27	20250103	6100	6050	6190	6010	35747	218780800	00	0.00	N	2	50
28	20250102	6050	5950	6130	5920	50861	306734560	00	0.00	N	2	110
29	20241230	5940	5660	5980	5620	46958	274625430	00	0.00	N	2	220
30	20241227	5720	5810	5810	5520	82502	464620220	02	0.00	N	5	-80
31	20241226	5800	5770	5880	5670	67456	388689580	00	0.00	N	2	40
32	20241224	5760	6120	6120	5760	164590	979067300	00	0.00	N	5	-390
33	20241223	6150	6180	6210	6050	73523	447638640	00	0.00	N	2	70
34	20241220	6080	6650	6740	6070	230806	1437214380	00	0.00	N	5	-520
35	20241219	6600	6550	7020	6510	171366	1155422250	00	0.00	N	5	-250
36	20241218	6850	6630	6930	6580	225752	1517602910	00	0.00	N	2	170
37	20241217	6680	6890	6900	6650	84028	564513360	00	0.00	N	5	-210
38	20241216	6890	6900	7030	6860	89728	619987430	00	0.00	N	3	0
39	20241213	6890	6800	6910	6800	79830	546796970	00	0.00	N	3	0
40	20241212	6890	7100	7100	6770	101938	703938550	00	0.00	N	3	0
41	20241211	6890	6620	7020	6590	108732	748330010	00	0.00	N	2	240
42	20241210	6650	6620	6730	6410	127007	843223200	00	0.00	N	2	260
43	20241209	6390	6750	7020	6350	280698	1840339220	00	0.00	N	5	-680
44	20241206	7070	7500	7580	6760	314251	2264107400	00	0.00	N	5	-510
45	20241205	7580	7550	7700	7150	365069	2691216280	00	0.00	N	2	70
46	20241204	7510	7790	8100	7510	774064	6001388250	00	0.00	N	5	-530
47	20241203	8040	7860	8320	7830	1794679	14492346870	00	0.00	N	2	330
48	20241202	7710	7540	8900	7480	7063378	59062338600	00	0.00	N	2	250
49	20241129	7460	7580	7880	7440	832416	6349501380	00	0.00	N	5	-10
50	20241128	7470	7510	7730	7410	458778	3450149330	00	0.00	N	2	10
51	20241127	7460	7710	7830	7460	813143	6201780030	00	0.00	N	5	-250
52	20241126	7710	7250	8600	7230	8234764	66682176720	00	0.00	N	2	350
53	20241125	7360	7390	7520	7320	372741	2754905650	00	0.00	N	2	50
54	20241122	7310	7320	8180	7240	1643993	12519536030	00	0.00	N	5	-20
55	20241121	7330	7610	8150	7330	2021051	15652882320	00	0.00	N	5	-440
56	20241120	7770	7430	8650	7000	9509111	75543267310	00	0.00	N	2	340
57	20241119	7430	7650	8140	7300	2310704	17585317960	00	0.00	N	5	-370
58	20241118	7800	8450	10660	7320	17756640	155623353990	00	0.00	N	5	-2200