KissMeData/474610/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250220	5850	6200	6980	5660	6381763	40368577170	00	0.00	N	5	-330
3	20250219	6180	6310	6500	6110	1422951	8910524680	00	0.00	N	5	-330
4	20250218	6510	6180	6510	6140	1113167	7091140990	00	0.00	N	2	420
5	20250217	6090	5950	6090	5950	512148	3094856970	00	0.00	N	2	260
6	20250214	5830	5950	5980	5740	691907	4031831410	00	0.00	N	5	-220
7	20250213	6050	6010	6430	5780	5504950	33601111440	00	0.00	N	2	10
8	20250212	6040	5700	6720	5670	23400080	145601653620	00	0.00	N	2	590
9	20250211	5450	4740	5620	4605	17901564	93786503845	00	0.00	N	2	795
10	20250210	4655	4745	4820	4630	998125	4714281550	00	0.00	N	5	-45
11	20250207	4700	4595	4900	4545	2986750	14109900355	00	0.00	N	2	165
12	20250206	4535	4470	4630	4325	1120013	5039022455	00	0.00	N	2	90
13	20250205	4445	4440	5070	4435	9434834	45272407245	00	0.00	N	2	60
14	20250204	4385	4440	4505	4295	607215	2667530920	00	0.00	N	5	-70
15	20250203	4455	4500	4615	4300	1793958	8017243475	00	0.00	N	2	115
16	20250131	4340	4175	4460	4105	2518868	10877250750	00	0.00	N	2	140
17	20250124	4200	3825	4835	3780	8210529	36717166735	00	0.00	N	2	360
18	20250123	3840	3925	3975	3810	127074	494215750	00	0.00	N	5	-85
19	20250122	3925	3875	3975	3815	136663	530890670	00	0.00	N	2	80
20	20250121	3845	3930	3970	3815	131574	510793015	00	0.00	N	5	-5
21	20250120	3850	3780	3990	3760	152594	586201065	00	0.00	N	2	75
22	20250117	3775	3845	3845	3770	56027	211961775	00	0.00	N	5	-50
23	20250116	3825	3860	3860	3775	56641	216218060	00	0.00	N	3	0
24	20250115	3825	3775	3845	3750	83995	318831395	00	0.00	N	2	55
25	20250114	3770	3800	3880	3740	61950	233920535	00	0.00	N	5	-30
26	20250113	3800	3865	3865	3730	86336	326166060	00	0.00	N	5	-65
27	20250110	3865	3850	3925	3795	64101	245966150	00	0.00	N	2	15
28	20250109	3850	3855	3875	3715	147238	555931425	00	0.00	N	5	-40
29	20250108	3890	3915	3980	3870	128414	500261720	00	0.00	N	5	-110
30	20250107	4000	4030	4090	3995	129002	520442975	00	0.00	N	5	-25
31	20250106	4025	4010	4050	3970	117980	472039420	00	0.00	N	5	-20
32	20250103	4045	4060	4175	3985	138211	557981740	00	0.00	N	5	-55
33	20250102	4100	3925	4115	3915	149803	607054465	00	0.00	N	2	195
34	20241230	3905	3620	3950	3595	102557	393460560	00	0.00	N	2	245
35	20241227	3660	3875	3875	3650	128450	479606505	02	0.00	N	5	-195
36	20241226	3855	4050	4070	3835	160759	633641970	00	0.00	N	5	-180
37	20241224	4035	4155	4205	4030	104650	428701365	00	0.00	N	5	-90
38	20241223	4125	4055	4210	4025	156683	648868635	00	0.00	N	2	115
39	20241220	4010	4330	4335	3995	251571	1025879155	00	0.00	N	5	-320
40	20241219	4330	4505	4535	4325	751734	3329505695	00	0.00	N	5	-370
41	20241218	4700	4495	4720	4315	968887	4391266300	00	0.00	N	2	335
42	20241217	4365	4340	4770	4120	1317448	5876580680	00	0.00	N	2	50
43	20241216	4315	4170	4360	4095	679184	2869718965	00	0.00	N	2	315
44	20241213	4000	3990	4095	3955	137232	548676085	00	0.00	N	5	-20
45	20241212	4020	3930	4080	3890	203326	808487730	00	0.00	N	2	90
46	20241211	3930	3920	4065	3855	161252	637481640	00	0.00	N	2	80
47	20241210	3850	3635	4030	3620	320358	1232060895	00	0.00	N	2	245
48	20241209	3605	4160	4160	3600	502210	1922874565	00	0.00	N	5	-675
49	20241206	4280	4875	4970	4195	795163	3523573385	00	0.00	N	5	-570
50	20241205	4850	5460	5560	4835	877282	4481492250	00	0.00	N	5	-610
51	20241204	5460	5510	5890	5210	2990397	16789860080	00	0.00	N	5	-50
52	20241203	5510	5620	6020	5450	2381264	13694666380	00	0.00	N	5	-180
53	20241202	5690	5610	6270	5450	6801057	40129520680	00	0.00	N	5	-110
54	20241129	5800	4960	6190	4840	13766514	78534651960	00	0.00	N	2	915
55	20241128	4885	4960	5310	4830	1279658	6479310760	00	0.00	N	2	5
56	20241127	4880	4685	5350	4670	2345032	11801986675	00	0.00	N	2	125
57	20241126	4755	4700	5340	4410	4624875	22930879570	00	0.00	N	2	50
58	20241125	4705	5060	5150	4640	1202368	5841616015	00	0.00	N	5	-435
59	20241122	5140	5850	5990	5120	1912575	10626508170	00	0.00	N	5	-640
60	20241121	5780	6170	6280	5780	2516168	15078314140	00	0.00	N	5	-760
61	20241120	6540	5750	6800	5550	14219738	89160030790	00	0.00	N	2	680
62	20241119	5860	7800	8410	5810	18066060	127991545830	00	0.00	N	5	-2420