KissMeData/471820/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250213	5440	5660	5670	5410	81516	451037760	00	0.00	N	5	-170
3	20250212	5610	5750	5780	5550	127907	724499000	00	0.00	N	5	-130
4	20250211	5740	5440	5740	5440	153427	861703100	00	0.00	N	2	270
5	20250210	5470	5300	5650	5270	109063	595542120	00	0.00	N	2	80
6	20250207	5390	5820	5830	5250	306391	1669320360	00	0.00	N	5	-370
7	20250206	5760	5920	5930	5650	190987	1100676670	00	0.00	N	5	-100
8	20250205	5860	5650	6370	5520	1888722	11277471800	00	0.00	N	2	310
9	20250204	5550	5670	5840	5400	539880	3034752120	00	0.00	N	3	0
10	20250203	5550	5020	6290	4930	3032875	17767604405	00	0.00	N	2	450
11	20250131	5100	5220	5230	5000	31173	159180650	00	0.00	N	5	-50
12	20250124	5150	5000	5280	5000	61565	318015020	00	0.00	N	2	110
13	20250123	5040	5170	5170	5030	25993	131552215	00	0.00	N	5	-70
14	20250122	5110	5250	5300	5080	39053	202565020	00	0.00	N	5	-110
15	20250121	5220	5110	5270	4995	77877	397942825	00	0.00	N	2	140
16	20250120	5080	5200	5270	5080	47265	241735820	00	0.00	N	5	-90
17	20250117	5170	5320	5390	5170	71449	372920590	00	0.00	N	5	-140
18	20250116	5310	5360	5500	5310	73187	395440700	00	0.00	N	5	-50
19	20250115	5360	5640	5640	5330	134209	732852620	00	0.00	N	5	-280
20	20250114	5640	5500	5780	5420	505440	2831558910	00	0.00	N	2	410
21	20250113	5230	5530	5580	5230	271671	1468509790	00	0.00	N	5	-300
22	20250110	5530	5750	5870	5490	372029	2125527360	00	0.00	N	5	-220
23	20250109	5750	5950	6220	5490	1285970	7532102540	00	0.00	N	5	-60
24	20250108	5810	5150	6320	5000	3321152	19762594810	00	0.00	N	2	730
25	20250107	5080	5290	5320	5080	58633	303651060	00	0.00	N	5	-110
26	20250106	5190	5090	5240	5000	105256	540159920	00	0.00	N	2	170
27	20250103	5020	4920	5120	4875	75420	375838130	00	0.00	N	2	100
28	20250102	4920	4970	4990	4890	100661	495945190	00	0.00	N	2	5
29	20241230	4915	4960	5090	4900	189096	938449220	00	0.00	N	2	60
30	20241227	4855	5220	5260	4815	278628	1378967880	02	0.00	N	5	-315
31	20241226	5170	5560	5650	5170	276230	1492110570	00	0.00	N	5	-280
32	20241224	5450	5150	6240	5030	3215446	18634682210	00	0.00	N	2	300
33	20241223	5150	5430	5510	5110	160245	849796220	00	0.00	N	5	-300
34	20241220	5450	6130	6140	5450	434902	2451695460	00	0.00	N	5	-640
35	20241219	6090	6300	6590	6090	693139	4380983160	00	0.00	N	5	-240
36	20241218	6330	6220	6460	6020	903562	5670041350	00	0.00	N	2	60
37	20241217	6270	6800	6890	5960	1152803	7331221590	00	0.00	N	5	-470
38	20241216	6740	7650	8700	6590	5340811	40314399900	00	0.00	N	5	-1220
39	20241213	7960	6520	8840	6520	19914568	162225128480	00	0.00	N	2	1160