KissMeData/465480/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250220	8790	9200	9490	8700	159763	1445764470	00	0.00	N	5	-360
3	20250219	9150	9580	9670	9150	210354	1966417720	00	0.00	N	5	-570
4	20250218	9720	9560	9930	9350	648113	6287676900	00	0.00	N	2	320
5	20250217	9400	8940	9480	8930	210649	1955933100	00	0.00	N	2	350
6	20250214	9050	9350	9540	9050	244678	2276795760	00	0.00	N	5	-300
7	20250213	9350	9020	9350	8860	234396	2148449230	00	0.00	N	2	330
8	20250212	9020	9070	9320	8920	180940	1647240210	00	0.00	N	5	-90
9	20250211	9110	9790	9800	9000	508841	4770929880	00	0.00	N	5	-760
10	20250210	9870	9610	9870	9400	681035	6586281290	00	0.00	N	2	250
11	20250207	9620	9660	10200	9250	1679603	16243484660	00	0.00	N	2	80
12	20250206	9540	8270	10310	8260	7154851	68296845130	00	0.00	N	2	1180
13	20250205	8360	7900	9450	7870	3742941	33365766440	00	0.00	N	2	510
14	20250204	7850	7520	7970	7450	140352	1092052890	00	0.00	N	2	490
15	20250203	7360	7550	7660	7360	70594	526911300	00	0.00	N	5	-310
16	20250131	7670	7270	7990	7210	157998	1204873170	00	0.00	N	2	350
17	20250124	7320	7520	7600	7320	42159	311301080	00	0.00	N	5	-110
18	20250123	7430	7860	7860	7350	81276	615971860	00	0.00	N	5	-360
19	20250122	7790	7630	7820	7620	58629	453105990	00	0.00	N	2	180
20	20250121	7610	7810	7890	7610	111109	853911310	00	0.00	N	5	-200
21	20250120	7810	7960	7990	7620	112766	879664540	00	0.00	N	5	-150
22	20250117	7960	8460	8490	7940	209591	1716402810	00	0.00	N	5	-650
23	20250116	8610	8250	9370	8000	931496	8148908900	00	0.00	N	2	450
24	20250115	8160	7860	8160	7800	84458	675542670	00	0.00	N	2	180
25	20250114	7980	7520	7980	7520	74260	577547200	00	0.00	N	2	470
26	20250113	7510	7690	7780	7510	63516	483820760	00	0.00	N	5	-180
27	20250110	7690	7940	7940	7650	50183	388551790	00	0.00	N	5	-150
28	20250109	7840	8280	8290	7590	136916	1072008380	00	0.00	N	5	-450
29	20250108	8290	8300	8670	8220	136166	1139126180	00	0.00	N	5	-160
30	20250107	8450	8680	8770	8380	133500	1139724500	00	0.00	N	5	-400
31	20250106	8850	7990	9270	7950	680435	5999554020	00	0.00	N	2	920
32	20250103	7930	7770	8000	7770	74891	592214680	00	0.00	N	2	80
33	20250102	7850	7510	7900	7480	98860	766139020	00	0.00	N	2	250
34	20241230	7600	7190	7660	7190	65455	494624840	00	0.00	N	2	270
35	20241227	7330	7260	7500	7240	65970	485228440	00	0.00	N	5	-80
36	20241226	7410	7980	7990	7340	145956	1103090460	00	0.00	N	5	-420
37	20241224	7830	8100	8190	7800	114399	904474830	00	0.00	N	5	-240
38	20241223	8070	7800	8240	7800	145052	1166691000	00	0.00	N	2	270
39	20241220	7800	9060	9060	7780	307887	2539827280	00	0.00	N	5	-1350
40	20241219	9150	9430	9660	8960	366569	3396456480	00	0.00	N	5	-240
41	20241218	9390	9870	10500	9200	1116467	11072935130	00	0.00	N	5	-100
42	20241217	9490	8530	9490	8370	870173	7808221960	00	0.00	N	2	1180
43	20241216	8310	8390	8720	8120	255302	2165141200	00	0.00	N	2	130
44	20241213	8180	8100	8310	7850	212926	1725609310	00	0.00	N	2	70
45	20241212	8110	7990	8390	7770	339808	2743159640	00	0.00	N	2	350
46	20241211	7760	7440	7910	7440	276772	2131181580	00	0.00	N	2	300
47	20241210	7460	6950	7640	6950	266451	1969587880	00	0.00	N	2	520
48	20241209	6940	7480	7560	6870	305598	2184665400	00	0.00	N	5	-890
49	20241206	7830	9140	9250	7610	572383	4699954940	00	0.00	N	5	-1340
50	20241205	9170	8980	9370	8400	696999	6309781270	00	0.00	N	2	190
51	20241204	8980	9980	10270	8610	1000835	9394096820	00	0.00	N	5	-1610
52	20241203	10590	9870	10630	9810	1868900	19185536150	00	0.00	N	2	690
53	20241202	9900	9790	10500	9710	1885967	19094775260	00	0.00	N	2	120
54	20241129	9780	10700	11140	9650	3335459	34814647120	00	0.00	N	5	-760
55	20241128	10540	8110	10540	7930	6023603	59304441820	00	0.00	N	1	2430
56	20241127	8110	6620	8490	6620	2218520	17157660410	00	0.00	N	2	1500
57	20241126	6610	6600	6940	6550	119164	806140290	00	0.00	N	5	-50
58	20241125	6660	6520	6750	6480	80756	533724480	00	0.00	N	2	170
59	20241122	6490	6720	7040	6470	119586	791147470	00	0.00	N	5	-260
60	20241121	6750	6950	7090	6670	96194	650172300	00	0.00	N	5	-180
61	20241120	6930	6910	7120	6710	118350	817856390	00	0.00	N	5	-90
62	20241119	7020	7510	7520	6960	154680	1106167000	00	0.00	N	5	-480
63	20241118	7500	6800	7700	6800	228602	1679851730	00	0.00	N	2	590
64	20241115	6910	6820	7140	6820	121107	844578180	00	0.00	N	3	0
65	20241114	6910	7300	7630	6850	140382	1004407030	00	0.00	N	5	-190
66	20241113	7100	7750	7990	7100	135907	1014002760	00	0.00	N	5	-700
67	20241112	7800	8490	8580	7800	224729	1806700930	00	0.00	N	5	-580
68	20241111	8380	9000	9050	8310	247534	2125122390	00	0.00	N	5	-620
69	20241108	9000	9500	9800	9000	921389	8674812120	00	0.00	N	5	-160
70	20241107	9160	9050	9590	8860	649729	5974561360	00	0.00	N	2	310
71	20241106	8850	8990	9110	8500	651770	5764597960	00	0.00	N	2	70
72	20241105	8780	8660	9720	8660	2170850	20048337150	00	0.00	N	2	260
73	20241104	8520	8100	9780	8100	3066548	28207132250	00	0.00	N	2	360
74	20241101	8160	8580	8950	8150	536204	4550068030	00	0.00	N	5	-630
75	20241031	8790	9270	9590	8780	540191	4931765590	00	0.00	N	5	-620
76	20241030	9410	10000	10990	9390	1595326	16378152840	00	0.00	N	5	-730
77	20241029	10140	11070	11620	10100	1230594	13362224900	00	0.00	N	5	-960
78	20241028	11100	10300	12660	10300	6864689	81206733980	00	0.00	N	2	550
79	20241025	10550	12540	13330	10550	5346800	66617666810	00	0.00	N	5	-710
80	20241024	11260	13110	13180	11260	2345701	28297398760	00	0.00	N	5	-2210
81	20241023	13470	15510	15860	13390	2825507	40467877250	00	0.00	N	5	-2450
82	20241022	15920	19860	20000	15770	7225514	129992651970	00	0.00	N	5	-4630
83	20241021	20550	17000	20550	16360	21054736	394123171660	00	0.00	N	1	4730
84	20241018	15820	20000	21200	15330	20673892	386696635230	00	0.00	N	2	3820