KissMeData/212710/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250429	10140	10140	10580	10120	127629	1314378610	00	0.00	N	2	100
3	20250428	10040	10420	10420	10000	126921	1291887650	00	0.00	N	5	-370
4	20250425	10410	10480	10590	10330	137135	1432423420	00	0.00	N	2	140
5	20250424	10270	10910	11060	10250	195451	2056061425	00	0.00	N	5	-530
6	20250423	10800	10490	11030	10310	350282	3755218005	00	0.00	N	2	530
7	20250422	10270	10300	10700	10260	154340	1600206475	00	0.00	N	5	-310
8	20250421	10580	10360	11300	10140	407805	4391134775	00	0.00	N	2	120
9	20250418	10460	10800	10880	10460	204968	2169092215	00	0.00	N	5	-420
10	20250417	10880	10000	10880	9950	313566	3325189785	00	0.00	N	2	760
11	20250416	10120	10260	10470	10100	151161	1553086320	00	0.00	N	5	-210
12	20250415	10330	10480	10670	10200	174307	1810981220	00	0.00	N	2	80
13	20250414	10250	10100	10430	9890	229119	2347484880	00	0.00	N	2	360
14	20250411	9890	9000	9930	8990	490217	4680456045	00	0.00	N	2	620
15	20250410	9270	9500	9570	9100	327500	3032814130	00	0.00	N	2	590
16	20250409	8680	8410	8880	8350	180128	1545962155	00	0.00	N	2	110
17	20250408	8570	8950	9170	8460	270302	2387590185	00	0.00	N	5	-40
18	20250407	8610	9180	9210	8400	372427	3221620295	00	0.00	N	5	-1060
19	20250404	9670	9790	9920	9200	463580	4436054250	00	0.00	N	5	-360
20	20250403	10030	10260	10510	9810	262929	2674765020	00	0.00	N	5	-480
21	20250402	10510	10980	11340	10410	383011	4113881210	00	0.00	N	5	-200
22	20250401	10710	10410	11090	10410	426274	4563279975	00	0.00	N	2	430
23	20250331	10280	11480	11560	10280	491402	5368224905	00	0.00	N	5	-1550
24	20250328	11830	11640	12970	11300	1336516	16337626620	00	0.00	N	2	130
25	20250327	11700	11850	12040	11500	235629	2781208630	00	0.00	N	5	-330
26	20250326	12030	11920	12240	11430	291104	3464397905	00	0.00	N	2	160
27	20250325	11870	12560	12690	11760	416418	5081011565	00	0.00	N	5	-490
28	20250324	12360	12870	13100	12320	449248	5678255560	00	0.00	N	5	-470
29	20250321	12830	13000	13730	12650	1181230	15626039825	00	0.00	N	2	160
30	20250320	12670	13850	14030	12610	846725	11424135465	00	0.00	N	5	-860
31	20250319	13530	14010	14860	13450	2506449	35565985590	00	0.00	N	5	-320
32	20250318	13850	13950	13970	13430	1004538	13696950275	00	0.00	N	5	-50
33	20250317	13900	12450	15000	12260	8013210	111844691425	00	0.00	N	2	1630
34	20250314	12270	12100	12560	11960	703523	8638200300	00	0.00	N	2	100
35	20250313	12170	13290	13760	12150	1981493	25756327320	00	0.00	N	5	-380
36	20250312	12550	12710	13300	11950	1912951	24335902040	00	0.00	N	5	-200
37	20250311	12750	11300	13930	11300	3220040	41434011050	00	0.00	N	2	1090
38	20250310	11660	12050	12400	11590	621505	7453229225	00	0.00	N	5	-290
39	20250307	11950	13700	13700	11880	994569	12497444255	00	0.00	N	5	-1780
40	20250306	13730	14010	14820	13710	1003296	14473331680	00	0.00	N	5	-270
41	20250305	14000	15090	15450	13780	1059284	15284882010	00	0.00	N	5	-1250
42	20250304	15250	17290	17330	13230	1763041	26236100495	00	0.00	N	5	-2350
43	20250228	17600	17210	18170	16930	872262	15419282020	00	0.00	N	5	-220
44	20250227	17820	17700	19450	17330	2785567	51240448080	00	0.00	N	2	490
45	20250226	17330	18620	18970	17330	1086592	19679609930	00	0.00	N	5	-1530
46	20250225	18860	18390	20850	18200	3114382	61261430310	00	0.00	N	5	-140
47	20250224	19000	21000	21100	19000	1944635	38979201360	00	0.00	N	5	-2550
48	20250221	21550	20200	24250	19890	11515872	256712182660	00	0.00	N	2	600
49	20250220	20950	20550	22800	19620	8838127	189001097680	00	0.00	N	5	-100
50	20250219	21050	17820	23150	17720	21604456	451694678170	00	0.00	N	2	3230
51	20250218	17820	18210	19010	17700	3664308	67104904510	00	0.00	N	5	-560
52	20250217	18380	17490	20250	16750	13459554	251871484900	00	0.00	N	2	1450
53	20250214	16930	19770	19770	16160	6629001	118225295480	00	0.00	N	5	-3320
54	20250213	20250	21450	22200	19350	10756205	224155480180	00	0.00	N	5	-2250
55	20250212	22500	14430	24000	14330	45070738	902871178420	00	0.00	N	2	11100