KissMeData/475560/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250220	31300	31100	31650	30750	105846	3312447800	00	0.00	N	2	200
3	20250219	31100	30650	31200	30500	110132	3399079800	00	0.00	N	2	450
4	20250218	30650	30250	30750	30250	62873	1921044000	00	0.00	N	2	150
5	20250217	30500	30300	30550	30200	71050	2159111350	00	0.00	N	2	200
6	20250214	30300	30550	30800	30250	71261	2171737000	00	0.00	N	5	-300
7	20250213	30600	30800	30900	30500	101367	3109769450	00	0.00	N	5	-200
8	20250212	30800	30050	33550	29700	529248	16785957800	00	0.00	N	2	750
9	20250211	30050	30000	30250	29900	46529	1396558550	00	0.00	N	3	0
10	20250210	30050	29950	30100	29400	60249	1799712800	00	0.00	N	2	150
11	20250207	29900	30000	30150	29850	52240	1567003150	00	0.00	N	5	-100
12	20250206	30000	30500	30800	29900	134969	4058939350	00	0.00	N	5	-700
13	20250205	30700	30700	31200	30350	69383	2126925800	00	0.00	N	2	500
14	20250204	30200	29800	30600	29700	82273	2493636300	00	0.00	N	2	400
15	20250203	29800	30400	30400	29000	100077	2965381650	00	0.00	N	5	-700
16	20250131	30500	30900	30950	30250	91109	2771586200	00	0.00	N	5	-550
17	20250124	31050	31400	31400	31000	68740	2143776900	00	0.00	N	5	-300
18	20250123	31350	32000	32000	31300	56088	1763451200	00	0.00	N	5	-400
19	20250122	31750	31800	32100	31700	52225	1665223550	00	0.00	N	5	-150
20	20250121	31900	32200	32400	31800	64485	2062391900	00	0.00	N	5	-300
21	20250120	32200	32500	32600	32100	57503	1856358400	00	0.00	N	5	-400
22	20250117	32600	33300	33300	32500	64855	2123075450	00	0.00	N	5	-550
23	20250116	33150	32800	33200	32550	75960	2501145450	00	0.00	N	2	450
24	20250115	32700	32800	33050	32350	80497	2637309700	00	0.00	N	5	-50
25	20250114	32750	31850	33000	31600	102005	3302564550	00	0.00	N	2	900
26	20250113	31850	32050	32200	31600	51550	1647984900	00	0.00	N	5	-250
27	20250110	32100	32350	32450	32000	53059	1703672900	00	0.00	N	5	-250
28	20250109	32350	32700	32700	32050	67275	2169149600	00	0.00	N	5	-350
29	20250108	32700	32800	32800	32300	77318	2517885450	00	0.00	N	5	-100
30	20250107	32800	32550	33100	31700	128744	4182920750	00	0.00	N	2	650
31	20250106	32150	31550	32250	31350	116863	3721854800	00	0.00	N	2	800
32	20250103	31350	31050	31750	31050	154263	4839997750	00	0.00	N	2	300
33	20250102	31050	32000	32150	30850	145279	4549013300	00	0.00	N	5	-950
34	20241230	32000	31100	32150	31050	63454	2016747250	00	0.00	N	2	650
35	20241227	31350	32550	32700	31050	151829	4809160750	00	0.00	N	5	-1400
36	20241226	32750	33500	33800	32700	110266	3647452200	00	0.00	N	5	-700
37	20241224	33450	33300	34150	33300	150248	5061578850	00	0.00	N	5	-750
38	20241223	34200	31800	38350	31800	1142229	40979365750	00	0.00	N	2	2500
39	20241220	31700	32150	32400	31400	62596	1983918050	00	0.00	N	5	-700
40	20241219	32400	32950	32950	32250	75839	2466846150	00	0.00	N	5	-1100
41	20241218	33500	33250	33600	33000	87102	2899530600	00	0.00	N	2	250
42	20241217	33250	33950	34250	33250	78129	2615523450	00	0.00	N	5	-750
43	20241216	34000	34150	34900	33800	169077	5801160200	00	0.00	N	2	400
44	20241213	33600	33550	33700	33200	74513	2494501750	00	0.00	N	2	50
45	20241212	33550	34000	34050	33100	97630	3269488700	00	0.00	N	5	-50
46	20241211	33600	32300	34100	32200	225657	7540680600	00	0.00	N	2	1700
47	20241210	31900	31100	32300	31100	158630	5066225500	00	0.00	N	2	800
48	20241209	31100	33050	33050	31000	218701	6922098000	00	0.00	N	5	-2750
49	20241206	33850	35000	35400	33650	399356	13722922300	00	0.00	N	5	-2650
50	20241205	36500	36250	37800	36250	175258	6495545400	00	0.00	N	2	50
51	20241204	36450	36000	36850	35950	171036	6215120800	00	0.00	N	5	-850
52	20241203	37300	37350	37800	37150	144213	5399464500	00	0.00	N	2	350
53	20241202	36950	37900	38200	36900	151364	5629625450	00	0.00	N	5	-950
54	20241129	37900	37350	40850	37350	647842	25399684650	00	0.00	N	2	550
55	20241128	37350	38000	38300	37250	151954	5693588700	00	0.00	N	5	-650
56	20241127	38000	39350	39350	38000	177883	6812184550	00	0.00	N	5	-1050
57	20241126	39050	38900	39750	38900	194284	7615059150	00	0.00	N	2	200
58	20241125	38850	38950	39400	38800	198390	7737325250	00	0.00	N	5	-100
59	20241122	38950	39200	39800	38950	259775	10200808350	00	0.00	N	5	-600
60	20241121	39550	41200	41200	39550	331781	13213974950	00	0.00	N	5	-1700
61	20241120	41250	42350	42600	41200	264815	10984707200	00	0.00	N	5	-750
62	20241119	42000	41850	43400	41600	358681	15191274950	00	0.00	N	2	450
63	20241118	41550	42150	42750	40850	478177	19893855700	00	0.00	N	5	-1550
64	20241115	43100	43950	45600	42400	499686	21807913850	00	0.00	N	5	-150
65	20241114	43250	44300	47300	43000	711762	31842267600	00	0.00	N	5	-1000
66	20241113	44250	46300	51300	44100	2384698	115652288050	00	0.00	N	5	-3500
67	20241112	47750	44050	51900	43050	6541622	314047167050	00	0.00	N	2	6350
68	20241111	41400	45300	45400	41200	1137068	48720858800	00	0.00	N	5	-4800
69	20241108	46200	51400	51500	46000	1469226	70133063300	00	0.00	N	5	-5500
70	20241107	51700	55400	58300	51200	3806868	209143736600	00	0.00	N	2	300
71	20241106	51400	46350	64500	46100	18645440	1032724197800	00	0.00	N	2	17400