KissMeData/096250/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250403	10110	9820	10340	9630	54887	550518690	00	0.00	N	2	210
3	20250402	9900	10350	10350	9765	36176	358768195	00	0.00	N	5	-300
4	20250401	10200	10050	10210	9950	31643	319901760	00	0.00	N	2	290
5	20250331	9910	9870	10030	9300	33245	327178160	00	0.00	N	5	-230
6	20250328	10140	10180	10250	10010	37822	381770220	00	0.00	N	5	-40
7	20250327	10180	10540	10940	10130	88015	911608830	00	0.00	N	5	-600
8	20250326	10780	10650	10980	10550	38373	414566130	00	0.00	N	2	160
9	20250325	10620	11000	11090	10430	77270	828368760	00	0.00	N	5	-320
10	20250324	10940	11290	11290	10920	35081	387473615	00	0.00	N	5	-210
11	20250321	11150	11520	11550	11150	44771	507776885	00	0.00	N	5	-370
12	20250320	11520	11870	11870	11350	43871	507806455	00	0.00	N	5	-270
13	20250319	11790	11370	11890	11370	70641	823895195	00	0.00	N	2	370
14	20250318	11420	11800	11830	11380	61424	709175480	00	0.00	N	5	-190
15	20250317	11610	11590	11850	11400	46985	544349185	00	0.00	N	2	210
16	20250314	11400	11260	11530	11250	36809	420904020	00	0.00	N	2	140
17	20250313	11260	11700	12020	11260	74830	862286545	00	0.00	N	5	-260
18	20250312	11520	11300	11890	11100	102725	1185507130	00	0.00	N	2	270
19	20250311	11250	11150	11290	10970	76498	851185005	00	0.00	N	5	-310
20	20250310	11560	11490	11950	11200	74529	860762830	00	0.00	N	2	160
21	20250307	11400	11500	11800	11290	62898	721301180	00	0.00	N	5	-180
22	20250306	11580	11910	12030	11470	83897	982049410	00	0.00	N	5	-210
23	20250305	11790	11470	11800	11250	112141	1294054810	00	0.00	N	2	460
24	20250304	11330	11600	11990	11160	152882	1751562570	00	0.00	N	5	-670
25	20250228	12000	12340	12380	11200	200679	2366113330	00	0.00	N	5	-630
26	20250227	12630	12970	13280	12560	70039	897517800	00	0.00	N	5	-320
27	20250226	12950	13210	13270	12930	62337	814385800	00	0.00	N	5	-330
28	20250225	13280	13050	13500	12750	100228	1317926200	00	0.00	N	2	100
29	20250224	13180	13800	13800	13170	128273	1709270150	00	0.00	N	5	-870
30	20250221	14050	14410	14480	13950	120140	1700854030	00	0.00	N	5	-350
31	20250220	14400	14920	15090	14310	148900	2173255340	00	0.00	N	5	-290
32	20250219	14690	15380	15480	14620	221329	3305803550	00	0.00	N	5	-450
33	20250218	15140	15000	15720	13990	574368	8484808080	00	0.00	N	2	390
34	20250217	14750	14370	15140	14300	199350	2941795170	00	0.00	N	2	220
35	20250214	14530	15200	15350	13900	379734	5532592590	00	0.00	N	5	-650
36	20250213	15180	16240	16360	15060	369841	5804509950	00	0.00	N	5	-470
37	20250212	15650	16430	17420	15500	712141	11641931470	00	0.00	N	5	-1060
38	20250211	16710	17930	18160	16570	1374061	23727249240	00	0.00	N	5	-290
39	20250210	17000	13410	17000	13410	2110683	33011950670	00	0.00	N	1	3920
40	20250207	13080	12070	13580	11900	543376	7051293600	00	0.00	N	2	860
41	20250206	12220	12800	13140	11950	221570	2796281010	00	0.00	N	5	-350
42	20250205	12570	13380	13610	12540	417832	5436998410	00	0.00	N	5	-480
43	20250204	13050	12880	14810	12660	2183888	30330969070	00	0.00	N	5	-330
44	20250203	13380	11270	14400	10710	3852155	50065545280	00	0.00	N	2	2060
45	20250131	11320	11350	12310	11010	1299253	15250097080	00	0.00	N	2	520
46	20250124	10800	14020	14440	10570	3254006	40977448040	00	0.00	N	5	-6200