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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250516	11320	11590	12160	10860	2666279	30590701180	00	0.00	N	5	-490
3	20250515	11810	9950	12170	9850	12495490	143640487610	00	0.00	N	2	1820
4	20250514	9990	9600	10150	9500	532993	5273118610	00	0.00	N	2	390
5	20250513	9600	9540	9670	9390	182428	1737830340	00	0.00	N	2	60
6	20250512	9540	9970	9970	9450	242951	2334636055	00	0.00	N	5	-310
7	20250509	9850	9800	9980	9650	251883	2469247280	00	0.00	N	2	50
8	20250508	9800	9560	10100	9420	646296	6374322765	00	0.00	N	2	330
9	20250507	9470	8900	9520	8850	347602	3239638060	00	0.00	N	2	570
10	20250502	8900	8950	9050	8790	216076	1922432515	00	0.00	N	2	20
11	20250430	8880	9190	9190	8840	220536	1983329305	00	0.00	N	5	-310
12	20250429	9190	9180	9270	8990	197839	1809692330	00	0.00	N	2	10
13	20250428	9180	9290	9290	9040	224319	2049667090	00	0.00	N	5	-110
14	20250425	9290	9100	9510	8990	466514	4309355190	00	0.00	N	5	-150
15	20250424	9440	8710	9570	8600	1108518	10121233350	00	0.00	N	5	-60
16	20250423	9500	9320	9590	9190	251310	2357737215	00	0.00	N	2	170
17	20250422	9330	9980	10070	9210	505804	4889255445	00	0.00	N	5	-530
18	20250421	9860	9510	9900	9170	553637	5385367960	00	0.00	N	2	400
19	20250418	9460	9400	9800	9320	345794	3293110535	00	0.00	N	2	80
20	20250417	9380	9350	9700	9260	390623	3684392735	00	0.00	N	2	30
21	20250416	9350	8690	9950	8540	1179150	11019241140	00	0.00	N	2	650
22	20250415	8700	8550	8830	8480	181370	1572099710	00	0.00	N	2	150
23	20250414	8550	8790	8860	8490	180464	1558106915	00	0.00	N	5	-240
24	20250411	8790	8250	8800	8210	282814	2435209805	00	0.00	N	2	430
25	20250410	8360	8300	8620	7970	328412	2754279440	00	0.00	N	2	520
26	20250409	7840	7580	8030	7550	168399	1322502965	00	0.00	N	2	240
27	20250408	7600	7540	7900	7500	138971	1072646055	00	0.00	N	2	100
28	20250407	7500	7950	7950	7480	206571	1562762320	00	0.00	N	5	-480
29	20250404	7980	7920	8150	7765	207478	1642706835	00	0.00	N	5	-50
30	20250403	8030	8000	8090	7880	182057	1447954075	00	0.00	N	5	-90
31	20250402	8120	8400	8490	8120	155539	1281770780	00	0.00	N	5	-270
32	20250401	8390	8230	8600	8200	154839	1295752475	00	0.00	N	2	160
33	20250331	8230	8260	8460	7890	139461	1135661100	00	0.00	N	5	-250
34	20250328	8480	8740	8740	8390	69041	587221035	00	0.00	N	5	-220
35	20250327	8700	8660	8840	8500	116970	1017728805	00	0.00	N	2	50
36	20250326	8650	8870	8870	8370	137404	1177461035	00	0.00	N	3	0
37	20250325	8650	8460	8800	8160	268644	2295009635	00	0.00	N	2	330
38	20250324	8320	8560	8750	8320	133828	1146179880	00	0.00	N	5	-360
39	20250321	8680	8630	8950	8550	205848	1803780425	00	0.00	N	2	50
40	20250320	8630	8670	8670	8500	196230	1681277450	00	0.00	N	5	-90
41	20250319	8720	8960	9050	8710	200758	1767345985	00	0.00	N	5	-270
42	20250318	8990	9040	9190	8750	225546	2010450385	00	0.00	N	5	-50
43	20250317	9040	8900	9140	8870	160994	1448050000	00	0.00	N	2	40
44	20250314	9000	8860	9190	8750	266551	2387892000	00	0.00	N	3	0
45	20250313	9000	9300	9340	8950	258725	2348086535	00	0.00	N	5	-300
46	20250312	9300	8820	9500	8660	511247	4682429370	00	0.00	N	2	580
47	20250311	8720	8900	9010	8440	749390	6505999820	00	0.00	N	5	-620
48	20250310	9340	10680	10700	9150	1208131	11840939155	00	0.00	N	5	-860
49	20250307	10200	9700	10500	9430	1049203	10535470560	00	0.00	N	2	330
50	20250306	9870	10250	10280	9800	407303	4060289490	00	0.00	N	5	-430
51	20250305	10300	10260	10530	10040	801932	8229421610	00	0.00	N	5	-40
52	20250304	10340	10120	10460	9600	1398384	14129318390	00	0.00	N	2	340
53	20250228	10000	9800	10150	9530	1257890	12424115510	00	0.00	N	5	-110
54	20250227	10110	9410	10110	9340	1925166	18704234890	00	0.00	N	2	800
55	20250226	9310	9340	9980	9200	1494726	14326481750	00	0.00	N	5	-190
56	20250225	9500	9200	9820	8880	2261243	21189096100	00	0.00	N	2	470
57	20250224	9030	8220	9570	8090	3050636	27594762250	00	0.00	N	2	490
58	20250221	8540	8540	8830	8330	682819	5856449690	00	0.00	N	5	-170
59	20250220	8710	8990	9310	8510	1058528	9507872950	00	0.00	N	5	-220
60	20250219	8930	9500	9530	8750	1458576	13174691580	00	0.00	N	5	-690
61	20250218	9620	10850	10890	9510	4085921	41671414570	00	0.00	N	5	-100
62	20250217	9720	9390	9850	9260	2540669	24925213930	00	0.00	N	2	390
63	20250214	9330	9260	9760	9190	2007267	18941796850	00	0.00	N	5	-60
64	20250213	9390	9360	9610	8950	2486020	23087204210	00	0.00	N	5	-40
65	20250212	9430	8720	10540	8460	20638651	201201404580	00	0.00	N	2	810
66	20250211	8620	8450	9050	8330	4371281	38135389290	00	0.00	N	5	-30
67	20250210	8650	8030	9260	7990	11841213	103594502460	00	0.00	N	2	1000
68	20250207	7650	7470	8490	7460	6127658	48859645760	00	0.00	N	2	150
69	20250206	7500	7400	7600	7200	1157077	8590176300	00	0.00	N	5	-20
70	20250205	7520	8000	8010	7240	2399330	18012361630	00	0.00	N	5	-370
71	20250204	7890	7520	8260	7520	5239085	41519424880	00	0.00	N	2	260
72	20250203	7630	7900	8840	7440	22769873	188583251710	00	0.00	N	2	200
73	20250131	7430	7050	7990	6780	14882995	111748365980	00	0.00	N	2	790
74	20250124	6640	7770	9780	6340	49786898	416359004850	00	0.00	N	2	2040