KissMeData/452450/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250327	9060	9110	9440	8930	1366609	12526177500	00	0.00	N	5	-260
3	20250326	9320	9400	9700	9290	1575753	14956461370	00	0.00	N	2	10
4	20250325	9310	9610	10420	9080	5379959	52641100605	00	0.00	N	5	-300
5	20250324	9610	10090	10220	9520	1780861	17575108145	00	0.00	N	5	-390
6	20250321	10000	10640	10730	10000	2848311	29505618520	00	0.00	N	5	-1000
7	20250320	11000	10190	11440	10160	16712264	183037247285	00	0.00	N	2	910
8	20250319	10090	10200	10610	9950	2727754	27804220355	00	0.00	N	5	-290
9	20250318	10380	10500	10930	10100	5116581	53970283825	00	0.00	N	5	-60
10	20250317	10440	11400	11680	10400	3611971	39831704065	00	0.00	N	5	-1030
11	20250314	11470	11370	11730	11000	3643674	41409330340	00	0.00	N	2	100
12	20250313	11370	12150	12290	11360	5278018	63096609875	00	0.00	N	5	-720
13	20250312	12090	11570	12630	11460	11916076	144243104370	00	0.00	N	2	270
14	20250311	11820	11610	11950	10830	14797281	169440038075	00	0.00	N	2	410
15	20250310	11410	9700	11440	9700	18484572	199256179460	00	0.00	N	2	1830
16	20250307	9580	9580	11140	9470	7815449	81126946770	00	0.00	N	5	-430
17	20250306	10010	9540	10160	9050	4156514	40092512845	00	0.00	N	2	670
18	20250305	9340	9100	9370	8810	2094817	19152471875	00	0.00	N	2	340
19	20250304	9000	9300	9470	8700	2193783	19892318120	00	0.00	N	5	-530
20	20250228	9530	9400	9860	8950	2521264	23599838030	00	0.00	N	2	20
21	20250227	9510	10250	10410	9410	2071721	20242672020	00	0.00	N	5	-630
22	20250226	10140	10000	10990	9750	4843628	50338852450	00	0.00	N	2	100
23	20250225	10040	11080	11330	10040	4035066	42658471210	00	0.00	N	5	-1210
24	20250224	11250	11260	11720	10750	3670285	40657934900	00	0.00	N	5	-520
25	20250221	11770	11930	12620	11510	4244959	51053933700	00	0.00	N	5	-570
26	20250220	12340	12650	13640	11810	7952474	101131775140	00	0.00	N	5	-1110
27	20250219	13450	12880	14390	12880	18906780	260208485630	00	0.00	N	2	680
28	20250218	12770	11210	13250	10830	26140407	319074880270	00	0.00	N	2	1470
29	20250217	11300	10720	12100	10700	29148691	331456158970	00	0.00	N	2	1900
30	20250214	9400	8260	9650	8130	45057922	404801992350	00	0.00	N	2	1260
31	20250213	8140	8140	8850	7730	14068865	116798263160	00	0.00	N	3	0
32	20250212	8140	8070	8540	7490	15544676	125553904090	00	0.00	N	3	0
33	20250211	8140	8920	9660	7860	26685844	234418763680	00	0.00	N	2	500
34	20250210	7640	6500	7640	6410	23254386	163085268920	00	0.00	N	1	1760
35	20250207	5880	4690	5880	4645	21755624	117873685920	00	0.00	N	1	1350
36	20250206	4530	4390	4555	4180	7372678	32465151070	00	0.00	N	2	140
37	20250205	4390	4420	4845	4315	24391693	111721185790	00	0.00	N	2	25
38	20250204	4365	5000	5190	3605	66399344	291016146185	00	0.00	N	5	-635