KissMeData/452450/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250423	9460	9510	9800	9360	2023954	19348842100	00	0.00	N	2	230
3	20250422	9230	9020	9350	8940	718586	6627274450	00	0.00	N	2	10
4	20250421	9220	9460	9650	9120	1150287	10805340225	00	0.00	N	5	-280
5	20250418	9500	9870	9990	9450	1385365	13431031445	00	0.00	N	5	-170
6	20250417	9670	9610	10000	9580	1875871	18365604765	00	0.00	N	2	20
7	20250416	9650	9750	10280	9590	6200205	61752399460	00	0.00	N	5	-100
8	20250415	9750	9660	10190	9440	3949539	38677209080	00	0.00	N	2	130
9	20250414	9620	8630	10120	8630	13427684	129013645840	00	0.00	N	2	1010
10	20250411	8610	7530	9240	7510	11500664	99917154720	00	0.00	N	2	910
11	20250410	7700	7850	7940	7540	1104374	8501092195	00	0.00	N	2	670
12	20250409	7030	7210	7570	7020	864855	6321743460	00	0.00	N	5	-360
13	20250408	7390	7890	7960	7250	1146029	8691652940	00	0.00	N	5	-170
14	20250407	7560	8510	8510	7560	1510519	11975687670	00	0.00	N	5	-1420
15	20250404	8980	8910	9140	8550	1256312	11068163295	00	0.00	N	5	-30
16	20250403	9010	9000	9490	8980	1452050	13452738745	00	0.00	N	5	-200
17	20250402	9210	9140	9860	8960	4241289	39872608500	00	0.00	N	2	70
18	20250401	9140	8430	9530	8230	6870598	62004869905	00	0.00	N	2	900
19	20250331	8240	8480	8780	8160	1346328	11277380780	00	0.00	N	5	-600
20	20250328	8840	9040	9340	8800	1558364	14082495195	00	0.00	N	5	-220
21	20250327	9060	9110	9440	8930	1366609	12526177500	00	0.00	N	5	-260
22	20250326	9320	9400	9700	9290	1575753	14956461370	00	0.00	N	2	10
23	20250325	9310	9610	10420	9080	5379959	52641100605	00	0.00	N	5	-300
24	20250324	9610	10090	10220	9520	1780861	17575108145	00	0.00	N	5	-390
25	20250321	10000	10640	10730	10000	2848311	29505618520	00	0.00	N	5	-1000
26	20250320	11000	10190	11440	10160	16712264	183037247285	00	0.00	N	2	910
27	20250319	10090	10200	10610	9950	2727754	27804220355	00	0.00	N	5	-290
28	20250318	10380	10500	10930	10100	5116581	53970283825	00	0.00	N	5	-60
29	20250317	10440	11400	11680	10400	3611971	39831704065	00	0.00	N	5	-1030
30	20250314	11470	11370	11730	11000	3643674	41409330340	00	0.00	N	2	100
31	20250313	11370	12150	12290	11360	5278018	63096609875	00	0.00	N	5	-720
32	20250312	12090	11570	12630	11460	11916076	144243104370	00	0.00	N	2	270
33	20250311	11820	11610	11950	10830	14797281	169440038075	00	0.00	N	2	410
34	20250310	11410	9700	11440	9700	18484572	199256179460	00	0.00	N	2	1830
35	20250307	9580	9580	11140	9470	7815449	81126946770	00	0.00	N	5	-430
36	20250306	10010	9540	10160	9050	4156514	40092512845	00	0.00	N	2	670
37	20250305	9340	9100	9370	8810	2094817	19152471875	00	0.00	N	2	340
38	20250304	9000	9300	9470	8700	2193783	19892318120	00	0.00	N	5	-530
39	20250228	9530	9400	9860	8950	2521264	23599838030	00	0.00	N	2	20
40	20250227	9510	10250	10410	9410	2071721	20242672020	00	0.00	N	5	-630
41	20250226	10140	10000	10990	9750	4843628	50338852450	00	0.00	N	2	100
42	20250225	10040	11080	11330	10040	4035066	42658471210	00	0.00	N	5	-1210
43	20250224	11250	11260	11720	10750	3670285	40657934900	00	0.00	N	5	-520
44	20250221	11770	11930	12620	11510	4244959	51053933700	00	0.00	N	5	-570
45	20250220	12340	12650	13640	11810	7952474	101131775140	00	0.00	N	5	-1110
46	20250219	13450	12880	14390	12880	18906780	260208485630	00	0.00	N	2	680
47	20250218	12770	11210	13250	10830	26140407	319074880270	00	0.00	N	2	1470
48	20250217	11300	10720	12100	10700	29148691	331456158970	00	0.00	N	2	1900
49	20250214	9400	8260	9650	8130	45057922	404801992350	00	0.00	N	2	1260
50	20250213	8140	8140	8850	7730	14068865	116798263160	00	0.00	N	3	0
51	20250212	8140	8070	8540	7490	15544676	125553904090	00	0.00	N	3	0
52	20250211	8140	8920	9660	7860	26685844	234418763680	00	0.00	N	2	500
53	20250210	7640	6500	7640	6410	23254386	163085268920	00	0.00	N	1	1760
54	20250207	5880	4690	5880	4645	21755624	117873685920	00	0.00	N	1	1350
55	20250206	4530	4390	4555	4180	7372678	32465151070	00	0.00	N	2	140
56	20250205	4390	4420	4845	4315	24391693	111721185790	00	0.00	N	2	25
57	20250204	4365	5000	5190	3605	66399344	291016146185	00	0.00	N	5	-635