KissMeData/240550/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250418	11190	11100	11270	10810	785211	8670704370	00	0.00	N	5	-20
3	20250417	11210	10680	11390	10670	1760250	19564570950	00	0.00	N	2	620
4	20250416	10590	10990	11080	10540	802815	8689334675	00	0.00	N	5	-440
5	20250415	11030	10460	11160	10420	2050127	22487616580	00	0.00	N	2	540
6	20250414	10490	10710	10810	10440	689679	7294932175	00	0.00	N	5	-220
7	20250411	10710	9740	10940	9650	2504251	26383595520	00	0.00	N	2	800
8	20250410	9910	9830	10100	9600	852099	8390338580	00	0.00	N	2	570
9	20250409	9340	9830	10260	9230	1252837	12145454690	00	0.00	N	5	-650
10	20250408	9990	11020	11130	9930	1799675	18760536480	00	0.00	N	5	-760
11	20250407	10750	11290	11920	10750	3787501	43143636110	00	0.00	N	5	-850
12	20250404	11600	10930	11600	10640	2775732	31394418225	00	0.00	N	2	450
13	20250403	11150	11030	11850	11000	4343091	49740653355	00	0.00	N	5	-260
14	20250402	11410	11080	11450	10900	2996612	33703433925	00	0.00	N	2	160
15	20250401	11250	10800	11800	10650	7976827	90524445545	00	0.00	N	2	980
16	20250331	10270	10640	11260	10210	1458376	15705913860	00	0.00	N	5	-380
17	20250328	10650	10300	10890	10020	958185	10131366170	00	0.00	N	2	250
18	20250327	10400	10250	10580	10130	373432	3877268720	00	0.00	N	2	70
19	20250326	10330	10570	10720	10110	468943	4891841285	00	0.00	N	5	-240
20	20250325	10570	10980	11090	10490	594271	6428266870	00	0.00	N	5	-530
21	20250324	11100	10500	11130	10260	1245829	13583568515	00	0.00	N	2	580
22	20250321	10520	10230	10730	9930	759067	7931596095	00	0.00	N	2	170
23	20250320	10350	10270	10570	10250	587702	6108628220	00	0.00	N	5	-120
24	20250319	10470	10730	10900	10320	716521	7553448955	00	0.00	N	5	-450
25	20250318	10920	10890	10920	10560	737064	7902546595	00	0.00	N	5	-100
26	20250317	11020	10690	11470	10560	2011683	22295401250	00	0.00	N	2	470
27	20250314	10550	10790	11180	10360	2211734	23981209325	00	0.00	N	5	-130
28	20250313	10680	10010	11300	9910	3233366	34616396840	00	0.00	N	2	790
29	20250312	9890	9900	10200	9770	659779	6595156720	00	0.00	N	2	140
30	20250311	9750	9150	10050	9100	645868	6202068630	00	0.00	N	2	150
31	20250310	9600	9590	9900	9590	366794	3568410020	00	0.00	N	5	-20
32	20250307	9620	9930	10130	9600	632119	6185681355	00	0.00	N	5	-410
33	20250306	10030	10450	10520	9990	598809	6059292395	00	0.00	N	5	-440
34	20250305	10470	10320	10760	10190	843715	8814404505	00	0.00	N	2	340
35	20250304	10130	10230	10290	9650	738963	7353592680	00	0.00	N	5	-310
36	20250228	10440	10810	11290	10400	1434767	15586912630	00	0.00	N	5	-670
37	20250227	11110	10740	11470	10630	3496839	38678067680	00	0.00	N	2	610
38	20250226	10500	10860	11080	10390	1277459	13648217960	00	0.00	N	5	-540
39	20250225	11040	11780	12030	10990	2539582	29125984670	00	0.00	N	5	-750
40	20250224	11790	12540	12630	11520	2995604	36029150650	00	0.00	N	5	-1040
41	20250221	12830	11370	14120	11310	24850304	321053411510	00	0.00	N	2	1260
42	20250220	11570	11520	12370	10750	9316485	107412234870	00	0.00	N	2	270
43	20250219	11300	12230	12730	11220	10468692	126072710440	00	0.00	N	2	490
44	20250218	10810	10910	11300	10670	5339701	59112596990	00	0.00	N	2	10
45	20250217	10800	9820	11700	9720	14753025	160078766940	00	0.00	N	2	900
46	20250214	9900	9530	10950	9160	16520626	168188131450	00	0.00	N	2	220
47	20250213	9680	14730	15490	9670	30367154	392086390390	00	0.00	N	5	-820