KissMeData/450950/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250422	9330	9980	10070	9210	505804	4889255445	00	0.00	N	5	-530
3	20250421	9860	9510	9900	9170	553637	5385367960	00	0.00	N	2	400
4	20250418	9460	9400	9800	9320	345794	3293110535	00	0.00	N	2	80
5	20250417	9380	9350	9700	9260	390623	3684392735	00	0.00	N	2	30
6	20250416	9350	8690	9950	8540	1179150	11019241140	00	0.00	N	2	650
7	20250415	8700	8550	8830	8480	181370	1572099710	00	0.00	N	2	150
8	20250414	8550	8790	8860	8490	180464	1558106915	00	0.00	N	5	-240
9	20250411	8790	8250	8800	8210	282814	2435209805	00	0.00	N	2	430
10	20250410	8360	8300	8620	7970	328412	2754279440	00	0.00	N	2	520
11	20250409	7840	7580	8030	7550	168399	1322502965	00	0.00	N	2	240
12	20250408	7600	7540	7900	7500	138971	1072646055	00	0.00	N	2	100
13	20250407	7500	7950	7950	7480	206571	1562762320	00	0.00	N	5	-480
14	20250404	7980	7920	8150	7765	207478	1642706835	00	0.00	N	5	-50
15	20250403	8030	8000	8090	7880	182057	1447954075	00	0.00	N	5	-90
16	20250402	8120	8400	8490	8120	155539	1281770780	00	0.00	N	5	-270
17	20250401	8390	8230	8600	8200	154839	1295752475	00	0.00	N	2	160
18	20250331	8230	8260	8460	7890	139461	1135661100	00	0.00	N	5	-250
19	20250328	8480	8740	8740	8390	69041	587221035	00	0.00	N	5	-220
20	20250327	8700	8660	8840	8500	116970	1017728805	00	0.00	N	2	50
21	20250326	8650	8870	8870	8370	137404	1177461035	00	0.00	N	3	0
22	20250325	8650	8460	8800	8160	268644	2295009635	00	0.00	N	2	330
23	20250324	8320	8560	8750	8320	133828	1146179880	00	0.00	N	5	-360
24	20250321	8680	8630	8950	8550	205848	1803780425	00	0.00	N	2	50
25	20250320	8630	8670	8670	8500	196230	1681277450	00	0.00	N	5	-90
26	20250319	8720	8960	9050	8710	200758	1767345985	00	0.00	N	5	-270
27	20250318	8990	9040	9190	8750	225546	2010450385	00	0.00	N	5	-50
28	20250317	9040	8900	9140	8870	160994	1448050000	00	0.00	N	2	40
29	20250314	9000	8860	9190	8750	266551	2387892000	00	0.00	N	3	0
30	20250313	9000	9300	9340	8950	258725	2348086535	00	0.00	N	5	-300
31	20250312	9300	8820	9500	8660	511247	4682429370	00	0.00	N	2	580
32	20250311	8720	8900	9010	8440	749390	6505999820	00	0.00	N	5	-620
33	20250310	9340	10680	10700	9150	1208131	11840939155	00	0.00	N	5	-860
34	20250307	10200	9700	10500	9430	1049203	10535470560	00	0.00	N	2	330
35	20250306	9870	10250	10280	9800	407303	4060289490	00	0.00	N	5	-430
36	20250305	10300	10260	10530	10040	801932	8229421610	00	0.00	N	5	-40
37	20250304	10340	10120	10460	9600	1398384	14129318390	00	0.00	N	2	340
38	20250228	10000	9800	10150	9530	1257890	12424115510	00	0.00	N	5	-110
39	20250227	10110	9410	10110	9340	1925166	18704234890	00	0.00	N	2	800
40	20250226	9310	9340	9980	9200	1494726	14326481750	00	0.00	N	5	-190
41	20250225	9500	9200	9820	8880	2261243	21189096100	00	0.00	N	2	470
42	20250224	9030	8220	9570	8090	3050636	27594762250	00	0.00	N	2	490
43	20250221	8540	8540	8830	8330	682819	5856449690	00	0.00	N	5	-170
44	20250220	8710	8990	9310	8510	1058528	9507872950	00	0.00	N	5	-220
45	20250219	8930	9500	9530	8750	1458576	13174691580	00	0.00	N	5	-690
46	20250218	9620	10850	10890	9510	4085921	41671414570	00	0.00	N	5	-100
47	20250217	9720	9390	9850	9260	2540669	24925213930	00	0.00	N	2	390
48	20250214	9330	9260	9760	9190	2007267	18941796850	00	0.00	N	5	-60
49	20250213	9390	9360	9610	8950	2486020	23087204210	00	0.00	N	5	-40
50	20250212	9430	8720	10540	8460	20638651	201201404580	00	0.00	N	2	810
51	20250211	8620	8450	9050	8330	4371281	38135389290	00	0.00	N	5	-30
52	20250210	8650	8030	9260	7990	11841213	103594502460	00	0.00	N	2	1000
53	20250207	7650	7470	8490	7460	6127658	48859645760	00	0.00	N	2	150
54	20250206	7500	7400	7600	7200	1157077	8590176300	00	0.00	N	5	-20
55	20250205	7520	8000	8010	7240	2399330	18012361630	00	0.00	N	5	-370
56	20250204	7890	7520	8260	7520	5239085	41519424880	00	0.00	N	2	260
57	20250203	7630	7900	8840	7440	22769873	188583251710	00	0.00	N	2	200
58	20250131	7430	7050	7990	6780	14882995	111748365980	00	0.00	N	2	790
59	20250124	6640	7770	9780	6340	49786898	416359004850	00	0.00	N	2	2040