KissMeData/475460/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250409	13250	13470	13560	12910	224737	2978637030	00	0.00	N	5	-30
3	20250408	13280	13000	13280	12640	365904	4773677370	00	0.00	N	5	-560
4	20250407	13840	13600	14940	13120	4808348	68282889570	00	0.00	N	2	80
5	20250404	13760	14440	15140	13190	6440180	92203779465	00	0.00	N	2	10
6	20250403	13750	11180	14030	11150	11592240	152435073755	00	0.00	N	2	2520
7	20250402	11230	10090	11350	9980	1850074	19970515330	00	0.00	N	2	1320
8	20250401	9910	9800	10760	9380	1176934	12003375155	00	0.00	N	2	850
9	20250331	9060	9700	9700	9050	98600	911539400	00	0.00	N	5	-690
10	20250328	9750	10000	10000	9710	55044	538060465	00	0.00	N	5	-180
11	20250327	9930	10000	10160	9920	62414	624987490	00	0.00	N	5	-190
12	20250326	10120	9950	10180	9950	43605	438488890	00	0.00	N	2	210
13	20250325	9910	10140	10250	9900	98987	992377550	00	0.00	N	5	-200
14	20250324	10110	10240	10350	10080	92477	939046815	00	0.00	N	5	-130
15	20250321	10240	10850	10950	10220	254917	2683357635	00	0.00	N	5	-760
16	20250320	11000	10910	11110	10690	195870	2138758385	00	0.00	N	2	90
17	20250319	10910	11160	11750	10820	408700	4596424770	00	0.00	N	5	-260
18	20250318	11170	11680	11860	11170	453399	5216246820	00	0.00	N	5	-270
19	20250317	11440	11000	12430	10880	2955530	34843434810	00	0.00	N	2	490
20	20250314	10950	10650	11250	10540	481980	5259529040	00	0.00	N	2	290
21	20250313	10660	11200	11730	10660	769371	8602637065	00	0.00	N	5	-840
22	20250312	11500	10080	11500	10030	2594783	28646688850	00	0.00	N	2	1400
23	20250311	10100	9910	10470	9820	158861	1616539170	00	0.00	N	2	70
24	20250310	10030	9840	10430	9830	136397	1380451485	00	0.00	N	2	300
25	20250307	9730	10000	10150	9670	79591	788246330	00	0.00	N	5	-230
26	20250306	9960	10150	10220	9890	86535	864572610	00	0.00	N	5	-170
27	20250305	10130	10460	10690	10120	358761	3730682830	00	0.00	N	5	-730
28	20250304	10860	9870	11290	9640	1193122	12746419110	00	0.00	N	2	1080
29	20250228	9780	9800	9970	9740	42742	418737820	00	0.00	N	5	-120
30	20250227	9900	10140	10200	9900	54438	543972590	00	0.00	N	5	-120
31	20250226	10020	9980	10180	9940	39672	396967610	00	0.00	N	2	20
32	20250225	10000	10250	10430	9900	102733	1039094990	00	0.00	N	5	-250
33	20250224	10250	10390	10430	10220	34919	359860280	00	0.00	N	5	-150
34	20250221	10400	10340	10400	10200	33277	343184140	00	0.00	N	2	80
35	20250220	10320	10720	10720	10310	79425	831149930	00	0.00	N	5	-230
36	20250219	10550	10530	10900	10460	98848	1048919300	00	0.00	N	2	100
37	20250218	10450	10350	10500	10220	79902	829721030	00	0.00	N	2	210
38	20250217	10240	10440	10440	10160	65421	673271670	00	0.00	N	2	10
39	20250214	10230	10490	10530	10210	65989	681360120	00	0.00	N	5	-140
40	20250213	10370	10630	10650	10310	72129	753618460	00	0.00	N	5	-200
41	20250212	10570	10910	10990	10510	128978	1373327610	00	0.00	N	5	-340
42	20250211	10910	11210	11210	10750	131248	1431781260	00	0.00	N	5	-80
43	20250210	10990	10700	11400	10610	368988	4050711080	00	0.00	N	2	430
44	20250207	10560	10590	11140	10490	368176	3922216270	00	0.00	N	2	160
45	20250206	10400	10310	11400	10260	719484	7779564060	00	0.00	N	2	170
46	20250205	10230	10560	10750	10220	284601	2973841330	00	0.00	N	5	-330
47	20250204	10560	10800	11050	10490	249583	2687694270	00	0.00	N	5	-320
48	20250203	10880	11970	12020	10710	463835	5242628880	00	0.00	N	5	-900
49	20250131	11780	12380	12800	11670	601271	7304401060	00	0.00	N	5	-510
50	20250124	12290	13620	14250	12260	2134805	28690314360	00	0.00	N	5	-1910
51	20250123	14200	18600	20500	14200	9449577	161150529320	00	0.00	N	5	-4800