KissMeData/459100/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250220	8010	8380	8380	8010	134576	1093342270	00	0.00	N	5	-370
3	20250219	8380	7960	8450	7940	262004	2164165380	00	0.00	N	2	440
4	20250218	7940	7940	8050	7830	90611	720226310	00	0.00	N	3	0
5	20250217	7940	7670	8000	7660	101218	797115270	00	0.00	N	2	270
6	20250214	7670	7940	7940	7670	117666	914772510	00	0.00	N	5	-260
7	20250213	7930	7980	8070	7890	61349	489110360	00	0.00	N	3	0
8	20250212	7930	8220	8450	7930	170441	1389466560	00	0.00	N	5	-210
9	20250211	8140	8160	8270	8080	95522	779322670	00	0.00	N	5	-40
10	20250210	8180	7850	8630	7740	397311	3230388320	00	0.00	N	2	300
11	20250207	7880	8090	8110	7880	96449	767552430	00	0.00	N	5	-140
12	20250206	8020	7920	8080	7870	106986	854216800	00	0.00	N	2	170
13	20250205	7850	7840	7960	7800	80348	633108550	00	0.00	N	2	10
14	20250204	7840	7500	7840	7500	166118	1284729910	00	0.00	N	2	340
15	20250203	7500	7870	8000	7450	197662	1492168760	00	0.00	N	5	-570
16	20250131	8070	8160	8300	8040	188505	1527949750	00	0.00	N	5	-330
17	20250124	8400	8190	9600	8130	1407911	12656145560	00	0.00	N	2	220
18	20250123	8180	8700	8770	8180	201343	1676299960	00	0.00	N	5	-520
19	20250122	8700	8710	8790	8600	131788	1144574170	00	0.00	N	2	10
20	20250121	8690	9050	9150	8520	214802	1880679890	00	0.00	N	5	-360
21	20250120	9050	9160	9220	9020	94841	861780930	00	0.00	N	5	-100
22	20250117	9150	9420	9530	9130	226343	2114589500	00	0.00	N	5	-170
23	20250116	9320	9210	9730	9090	349313	3246766890	00	0.00	N	2	220
24	20250115	9100	9290	9350	9040	202334	1849365960	00	0.00	N	5	-250
25	20250114	9350	9150	9360	9150	129981	1202884940	00	0.00	N	2	210
26	20250113	9140	9500	9590	9120	185874	1724724560	00	0.00	N	5	-370
27	20250110	9510	9700	9760	9500	180325	1728023700	00	0.00	N	5	-250
28	20250109	9760	9980	10010	9620	212840	2071491600	00	0.00	N	5	-220
29	20250108	9980	10300	10330	9940	309798	3123702310	00	0.00	N	2	10
30	20250107	9970	10150	10570	9940	388695	3951225990	00	0.00	N	5	-80
31	20250106	10050	10190	10350	10050	346711	3526456290	00	0.00	N	2	70
32	20250103	9980	10040	10300	9820	349417	3487470260	00	0.00	N	2	60
33	20250102	9920	9730	10120	9580	387690	3807825490	00	0.00	N	2	190
34	20241230	9730	9810	10080	9690	342743	3384068850	00	0.00	N	5	-200
35	20241227	9930	10380	10380	9930	370203	3727763030	02	0.00	N	5	-500
36	20241226	10430	10320	11850	10150	2914477	32390508010	00	0.00	N	2	350
37	20241224	10080	10450	10580	10000	424664	4330371320	00	0.00	N	5	-550
38	20241223	10630	10000	11540	9710	2822115	31058629120	00	0.00	N	2	640
39	20241220	9990	10610	10820	9820	585035	5943898050	00	0.00	N	5	-920
40	20241219	10910	11260	11440	10860	570016	6304353300	00	0.00	N	5	-870
41	20241218	11780	11670	12400	11660	992266	11917468860	00	0.00	N	2	140
42	20241217	11640	12230	12230	11510	733686	8622470320	00	0.00	N	5	-590
43	20241216	12230	13110	13180	12210	947325	11990336680	00	0.00	N	5	-660
44	20241213	12890	13640	13780	12820	1680350	22332853330	00	0.00	N	5	-1120
45	20241212	14010	14320	15430	13890	12457703	183901996050	00	0.00	N	2	600
46	20241211	13410	13400	13640	13050	2166965	29257640960	00	0.00	N	2	10
47	20241210	13400	13100	13780	12940	4021285	53766147180	00	0.00	N	2	170
48	20241209	13230	13060	13930	12150	6155638	80903805030	00	0.00	N	2	730
49	20241206	12500	13380	14430	12430	11572352	160110916640	00	0.00	N	5	-500
50	20241205	13000	10510	13750	10510	11206437	141378974570	00	0.00	N	2	2330
51	20241204	10670	11400	11650	10640	1084197	11950399280	00	0.00	N	5	-1220
52	20241203	11890	12090	12560	11870	958096	11658365150	00	0.00	N	5	-340
53	20241202	12230	13150	13560	12150	1518483	19241262090	00	0.00	N	5	-920
54	20241129	13150	14230	14620	13130	2390014	33450750530	00	0.00	N	5	-1330
55	20241128	14480	15330	16170	14450	4403574	67373295980	00	0.00	N	5	-900
56	20241127	15380	15740	16940	15030	11663515	186715654860	00	0.00	N	5	-490
57	20241126	15870	14290	16650	13710	23258822	356231283000	00	0.00	N	2	2460
58	20241125	13410	13460	15390	13300	5796239	83224831260	00	0.00	N	5	-560
59	20241122	13970	15840	17200	13970	14330948	229252072490	00	0.00	N	5	-1110
60	20241121	15080	15700	18200	14250	35672156	585091505280	00	0.00	N	2	390
61	20241120	14690	6780	23850	6500	123710960	1809393541850	00	0.00	N	2	8290