KissMeData/393970/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250509	11930	12350	12450	11900	393635	4762911070	00	0.00	N	5	-430
3	20250508	12360	12060	12500	12060	643863	7947177720	00	0.00	N	2	320
4	20250507	12040	11860	12300	11860	419190	5060483250	00	0.00	N	2	180
5	20250502	11860	11960	12380	11570	475183	5710846765	00	0.00	N	5	-90
6	20250430	11950	12310	12380	11790	523896	6269177855	00	0.00	N	5	-320
7	20250429	12270	12390	12710	12160	722875	9032602300	00	0.00	N	5	-30
8	20250428	12300	13160	13290	12290	846691	10784972410	00	0.00	N	5	-740
9	20250425	13040	13620	13760	13020	1059059	14177601125	00	0.00	N	5	-350
10	20250424	13390	13860	14650	13390	3246590	45655438560	00	0.00	N	5	-440
11	20250423	13830	13830	14090	13380	1857683	25558872755	00	0.00	N	2	330
12	20250422	13500	13500	14290	13300	2551210	35261032190	00	0.00	N	5	-150
13	20250421	13650	14010	14170	13510	1474334	20373608785	00	0.00	N	5	-520
14	20250418	14170	13200	15160	13180	15256720	221504891685	00	0.00	N	2	1320
15	20250417	12850	12630	13010	12390	969055	12404324770	00	0.00	N	2	170
16	20250416	12680	13600	13670	12680	1602846	21036871965	00	0.00	N	5	-710
17	20250415	13390	13280	13800	12910	4733971	63512039835	00	0.00	N	2	750
18	20250414	12640	12750	13130	12570	1558186	20010123180	00	0.00	N	5	-20
19	20250411	12660	12460	12770	12060	1335509	16554105655	00	0.00	N	5	-110
20	20250410	12770	12600	13150	12410	3104234	39667518505	00	0.00	N	2	760
21	20250409	12010	12700	12890	11800	2615704	32384072445	00	0.00	N	2	220
22	20250408	11790	12300	13050	11490	2673019	33054327025	00	0.00	N	5	-410
23	20250407	12200	13190	13230	11930	2114421	26127567940	00	0.00	N	5	-1730
24	20250404	13930	15020	15220	13600	2253488	32501872275	00	0.00	N	5	-1770
25	20250403	15700	16800	16830	15580	2815491	45736387820	00	0.00	N	5	-1820
26	20250402	17520	17350	17660	16640	3787429	65100948405	00	0.00	N	2	60
27	20250401	17460	16990	18360	16990	8307213	147131732775	00	0.00	N	2	100
28	20250331	17360	16500	17770	16330	7154211	123076927910	00	0.00	N	2	460
29	20250328	16900	17330	18780	16350	18162406	324929337430	00	0.00	N	2	760
30	20250327	16140	15750	17040	14920	14240837	231806478810	00	0.00	N	2	590
31	20250326	15550	15840	17590	15250	17481538	290059799500	00	0.00	N	2	330
32	20250325	15220	13850	16840	13830	16122600	252393466130	00	0.00	N	2	1170
33	20250324	14050	14600	15060	13980	3782162	55175080145	00	0.00	N	2	210
34	20250321	13840	14490	15800	13840	9716131	145561461850	00	0.00	N	5	-360
35	20250320	14200	14790	14950	13800	2797158	40040196970	00	0.00	N	5	-820
36	20250319	15020	13350	16250	13190	19357754	296679154005	00	0.00	N	2	2280
37	20250318	12740	12820	13490	12590	2740089	35800793910	00	0.00	N	2	20
38	20250317	12720	13000	13400	12720	1473519	19196490945	00	0.00	N	5	-470
39	20250314	13190	12770	14170	12580	6807844	92126015405	00	0.00	N	2	30
40	20250313	13160	13210	14250	12910	5576966	76057160135	00	0.00	N	5	-80
41	20250312	13240	14300	14470	12980	3351258	46204885105	00	0.00	N	5	-310
42	20250311	13550	15010	15600	13550	15931477	235484789155	00	0.00	N	5	-690
43	20250310	14240	11450	14240	10990	18111213	236751231850	00	0.00	N	1	3280
44	20250307	10960	12700	14170	10880	12113384	153456645390	00	0.00	N	5	-1150
45	20250306	12110	17830	19390	12110	42087185	713148650695	00	0.00	N	2	3110