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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	14050	14420	14520	13870	297218	4195804000	00	0.00	N	5	-230
3	20250509	14280	13910	14650	13350	542130	7627955475	00	0.00	N	2	320
4	20250508	13960	13450	14900	13090	1318659	18546938735	00	0.00	N	2	630
5	20250507	13330	12740	13540	12680	127077	1670892655	00	0.00	N	2	550
6	20250502	12780	12890	13090	12590	86632	1105723500	00	0.00	N	5	-240
7	20250430	13020	13480	13710	12900	112068	1479408680	00	0.00	N	5	-460
8	20250429	13480	13180	13660	13160	120437	1620505030	00	0.00	N	2	320
9	20250428	13160	13380	13950	13050	168896	2268390300	00	0.00	N	5	-760
10	20250425	13920	14040	14350	13900	159704	2232845210	00	0.00	N	3	0
11	20250424	13920	14490	14830	13820	308657	4363650010	00	0.00	N	5	-490
12	20250423	14410	15060	15120	14380	238985	3484224610	00	0.00	N	5	-500
13	20250422	14910	15810	16100	14500	434124	6604403590	00	0.00	N	5	-1190
14	20250421	16100	15310	16940	15040	2062933	33811697960	00	0.00	N	2	850
15	20250418	15250	15750	15750	14930	427659	6523290765	00	0.00	N	5	-680
16	20250417	15930	16790	16800	15750	1049890	17022053520	00	0.00	N	5	-300
17	20250416	16230	16280	16700	15920	1198647	19765554815	00	0.00	N	2	10
18	20250415	16220	15090	18410	14690	6456690	108912508565	00	0.00	N	2	1230
19	20250414	14990	12800	16000	12590	4301560	65631533150	00	0.00	N	2	2680
20	20250411	12310	12700	13110	12170	429808	5410140320	00	0.00	N	5	-410
21	20250410	12720	12290	13510	12000	1649746	21355691090	00	0.00	N	2	820
22	20250409	11900	12460	13200	11120	1555884	19113291400	00	0.00	N	5	-130
23	20250408	12030	10030	12090	9910	961842	10869929990	00	0.00	N	2	2180
24	20250407	9850	9940	10840	9350	183796	1840711410	00	0.00	N	5	-240
25	20250404	10090	9900	10190	9800	40474	404496535	00	0.00	N	5	-20
26	20250403	10110	9820	10340	9630	54887	550518690	00	0.00	N	2	210
27	20250402	9900	10350	10350	9765	36176	358768195	00	0.00	N	5	-300
28	20250401	10200	10050	10210	9950	31643	319901760	00	0.00	N	2	290
29	20250331	9910	9870	10030	9300	33245	327178160	00	0.00	N	5	-230
30	20250328	10140	10180	10250	10010	37822	381770220	00	0.00	N	5	-40
31	20250327	10180	10540	10940	10130	88015	911608830	00	0.00	N	5	-600
32	20250326	10780	10650	10980	10550	38373	414566130	00	0.00	N	2	160
33	20250325	10620	11000	11090	10430	77270	828368760	00	0.00	N	5	-320
34	20250324	10940	11290	11290	10920	35081	387473615	00	0.00	N	5	-210
35	20250321	11150	11520	11550	11150	44771	507776885	00	0.00	N	5	-370
36	20250320	11520	11870	11870	11350	43871	507806455	00	0.00	N	5	-270
37	20250319	11790	11370	11890	11370	70641	823895195	00	0.00	N	2	370
38	20250318	11420	11800	11830	11380	61424	709175480	00	0.00	N	5	-190
39	20250317	11610	11590	11850	11400	46985	544349185	00	0.00	N	2	210
40	20250314	11400	11260	11530	11250	36809	420904020	00	0.00	N	2	140
41	20250313	11260	11700	12020	11260	74830	862286545	00	0.00	N	5	-260
42	20250312	11520	11300	11890	11100	102725	1185507130	00	0.00	N	2	270
43	20250311	11250	11150	11290	10970	76498	851185005	00	0.00	N	5	-310
44	20250310	11560	11490	11950	11200	74529	860762830	00	0.00	N	2	160
45	20250307	11400	11500	11800	11290	62898	721301180	00	0.00	N	5	-180
46	20250306	11580	11910	12030	11470	83897	982049410	00	0.00	N	5	-210
47	20250305	11790	11470	11800	11250	112141	1294054810	00	0.00	N	2	460
48	20250304	11330	11600	11990	11160	152882	1751562570	00	0.00	N	5	-670
49	20250228	12000	12340	12380	11200	200679	2366113330	00	0.00	N	5	-630
50	20250227	12630	12970	13280	12560	70039	897517800	00	0.00	N	5	-320
51	20250226	12950	13210	13270	12930	62337	814385800	00	0.00	N	5	-330
52	20250225	13280	13050	13500	12750	100228	1317926200	00	0.00	N	2	100
53	20250224	13180	13800	13800	13170	128273	1709270150	00	0.00	N	5	-870
54	20250221	14050	14410	14480	13950	120140	1700854030	00	0.00	N	5	-350
55	20250220	14400	14920	15090	14310	148900	2173255340	00	0.00	N	5	-290
56	20250219	14690	15380	15480	14620	221329	3305803550	00	0.00	N	5	-450
57	20250218	15140	15000	15720	13990	574368	8484808080	00	0.00	N	2	390
58	20250217	14750	14370	15140	14300	199350	2941795170	00	0.00	N	2	220
59	20250214	14530	15200	15350	13900	379734	5532592590	00	0.00	N	5	-650
60	20250213	15180	16240	16360	15060	369841	5804509950	00	0.00	N	5	-470
61	20250212	15650	16430	17420	15500	712141	11641931470	00	0.00	N	5	-1060
62	20250211	16710	17930	18160	16570	1374061	23727249240	00	0.00	N	5	-290
63	20250210	17000	13410	17000	13410	2110683	33011950670	00	0.00	N	1	3920
64	20250207	13080	12070	13580	11900	543376	7051293600	00	0.00	N	2	860
65	20250206	12220	12800	13140	11950	221570	2796281010	00	0.00	N	5	-350
66	20250205	12570	13380	13610	12540	417832	5436998410	00	0.00	N	5	-480
67	20250204	13050	12880	14810	12660	2183888	30330969070	00	0.00	N	5	-330
68	20250203	13380	11270	14400	10710	3852155	50065545280	00	0.00	N	2	2060
69	20250131	11320	11350	12310	11010	1299253	15250097080	00	0.00	N	2	520
70	20250124	10800	14020	14440	10570	3254006	40977448040	00	0.00	N	5	-6200