KissMeData/458650/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250213	16320	15810	16410	15810	44906	722926440	00	0.00	N	2	510
3	20250212	15810	16100	16150	15720	29493	467068010	00	0.00	N	5	-180
4	20250211	15990	16360	16360	15990	43499	701632170	00	0.00	N	5	-370
5	20250210	16360	15750	16380	15450	61314	981881300	00	0.00	N	2	620
6	20250207	15740	15580	15900	15560	35228	554171280	00	0.00	N	3	0
7	20250206	15740	15570	15870	15370	45486	707055900	00	0.00	N	2	50
8	20250205	15690	15640	15740	15260	72631	1126279420	00	0.00	N	2	40
9	20250204	15650	15200	15650	15120	30356	465332380	00	0.00	N	2	620
10	20250203	15030	15460	15460	14910	93411	1408921610	00	0.00	N	5	-440
11	20250131	15470	16650	16650	15000	186661	2912039240	00	0.00	N	5	-1240
12	20250124	16710	16850	17160	16540	105212	1761612120	00	0.00	N	5	-40
13	20250123	16750	17520	17530	16700	106535	1802436910	00	0.00	N	5	-710
14	20250122	17460	17540	17920	17400	93482	1642156010	00	0.00	N	5	-140
15	20250121	17600	18970	19000	17200	166500	2987788230	00	0.00	N	5	-1430
16	20250120	19030	17970	19170	17870	230290	4316496780	00	0.00	N	2	1180
17	20250117	17850	18470	18560	17500	79699	1438244510	00	0.00	N	5	-580
18	20250116	18430	18570	18720	18250	74464	1377678130	00	0.00	N	2	220
19	20250115	18210	18710	19440	18130	263181	4961532600	00	0.00	N	5	-180
20	20250114	18390	17010	18600	17010	187437	3381955320	00	0.00	N	2	1380
21	20250113	17010	17050	17540	17010	25093	430347450	00	0.00	N	5	-140
22	20250110	17150	17440	17450	17020	43168	739739100	00	0.00	N	5	-240
23	20250109	17390	17890	17900	17190	69974	1215860780	00	0.00	N	5	-520
24	20250108	17910	17850	18000	17590	48624	861948950	00	0.00	N	5	-110
25	20250107	18020	18390	18440	17980	35618	644655920	00	0.00	N	5	-180
26	20250106	18200	18030	18380	17880	79358	1445386740	00	0.00	N	2	180
27	20250103	18020	17040	18740	17040	232759	4218854350	00	0.00	N	2	910
28	20250102	17110	16930	17160	16780	28406	482704190	00	0.00	N	2	100
29	20241230	17010	16540	17160	16450	30018	509867950	00	0.00	N	2	360
30	20241227	16650	17180	17280	16640	51290	863589910	02	0.00	N	5	-530
31	20241226	17180	17680	17790	17170	42468	738305920	00	0.00	N	5	-470
32	20241224	17650	18070	18070	17630	32721	580228010	00	0.00	N	5	-170
33	20241223	17820	17690	17940	17220	47712	842248420	00	0.00	N	2	140
34	20241220	17680	18700	18700	17670	70257	1262347760	00	0.00	N	5	-830
35	20241219	18510	18350	18920	18010	100757	1848968820	00	0.00	N	5	-430
36	20241218	18940	18150	19050	17800	175913	3265853280	00	0.00	N	2	790
37	20241217	18150	18720	18900	18090	82154	1498664870	00	0.00	N	5	-680
38	20241216	18830	18900	19030	18510	52600	984420570	00	0.00	N	2	120
39	20241213	18710	18920	19120	18540	95959	1796254640	00	0.00	N	5	-390
40	20241212	19100	18800	19350	18600	121604	2300371390	00	0.00	N	2	710
41	20241211	18390	17840	18990	17840	84045	1555487750	00	0.00	N	2	390
42	20241210	18000	17100	18130	17100	92133	1630305400	00	0.00	N	2	1160
43	20241209	16840	18400	18500	16810	187282	3307061110	00	0.00	N	5	-2160
44	20241206	19000	20100	20200	18440	211279	4017803710	00	0.00	N	5	-1000
45	20241205	20000	20700	20900	19990	117271	2373301460	00	0.00	N	5	-350
46	20241204	20350	20400	21100	20050	159025	3246400450	00	0.00	N	5	-850
47	20241203	21200	21450	22200	21100	347283	7456011450	00	0.00	N	2	900
48	20241202	20300	20100	20750	20050	152649	3103750250	00	0.00	N	2	200
49	20241129	20100	21400	21450	20000	322206	6566940700	00	0.00	N	5	-1100
50	20241128	21200	21950	22100	21100	281065	6063679250	00	0.00	N	5	-400
51	20241127	21600	22000	22350	21500	169464	3687643900	00	0.00	N	5	-250
52	20241126	21850	21400	23300	21400	569710	12697012700	00	0.00	N	2	400
53	20241125	21450	21300	21850	21150	209231	4502458400	00	0.00	N	2	250
54	20241122	21200	22500	23100	21100	418108	9243788450	00	0.00	N	5	-1400
55	20241121	22600	22650	23100	22200	322251	7276416650	00	0.00	N	2	100
56	20241120	22500	23550	24700	22300	696375	16310422050	00	0.00	N	5	-700
57	20241119	23200	24050	24650	23150	364665	8689459350	00	0.00	N	5	-1100
58	20241118	24300	23150	25500	22250	1263684	30381253050	00	0.00	N	2	1400
59	20241115	22900	24400	24450	20900	1423279	32007307700	00	0.00	N	5	-2600
60	20241114	25500	27550	28850	24800	1054175	27946117200	00	0.00	N	5	-2500
61	20241113	28000	34350	35000	27950	2220895	68754663050	00	0.00	N	5	-4700
62	20241112	32700	32800	36600	31850	3057892	105418439450	00	0.00	N	5	-700
63	20241111	33400	35800	36650	32250	3335358	113972305400	00	0.00	N	2	1950
64	20241108	31450	25150	31450	24850	4628871	132529147900	00	0.00	N	1	7250
65	20241107	24200	24550	25200	22400	1012975	23991471550	00	0.00	N	5	-50
66	20241106	24250	27450	27700	22850	1391768	35064610250	00	0.00	N	5	-3050
67	20241105	27300	28450	28550	26500	904656	24766215450	00	0.00	N	5	-1100
68	20241104	28400	27950	29750	27800	2582948	74373909300	00	0.00	N	5	-200
69	20241101	28600	26150	31450	25500	6471275	186013500100	00	0.00	N	2	600
70	20241031	28000	32000	32300	25400	10002228	284943428650	00	0.00	N	5	-4000