KissMeData/226590/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250509	13360	12850	13920	12400	6232869	83805376015	00	0.00	N	2	530
3	20250508	12830	13580	13590	12790	1375020	18039613585	00	0.00	N	5	-590
4	20250507	13420	12980	14430	12820	9225250	127559537060	00	0.00	N	2	720
5	20250502	12700	11670	13280	11600	12356325	157015328620	00	0.00	N	2	1240
6	20250430	11460	11240	12100	11100	3118197	36277669795	00	0.00	N	2	360
7	20250429	11100	11170	11530	10780	938355	10589608070	00	0.00	N	3	0
8	20250428	11100	11120	12140	10770	2446119	28267384995	00	0.00	N	5	-220
9	20250425	11320	10520	11570	10480	4225642	47114795380	00	0.00	N	2	970
10	20250424	10350	10780	10780	10300	457084	4780645675	00	0.00	N	5	-430
11	20250423	10780	11140	11200	10130	881662	9357314295	00	0.00	N	5	-120
12	20250422	10900	11250	11580	10600	1381834	15227974890	00	0.00	N	5	-440
13	20250421	11340	10470	12400	10130	10550887	123796999365	00	0.00	N	2	750
14	20250418	10590	10780	11250	10350	1620740	17497174240	00	0.00	N	5	-90
15	20250417	10680	9400	11450	9370	9356686	100688217465	00	0.00	N	2	1420
16	20250416	9260	8580	10100	8530	2732298	26162257145	00	0.00	N	2	500
17	20250415	8760	8380	8830	8300	470239	4057078375	00	0.00	N	2	320
18	20250414	8440	8490	8600	8200	454451	3824459675	00	0.00	N	2	200
19	20250411	8240	7670	8450	7660	629742	5115156655	00	0.00	N	2	390
20	20250410	7850	8060	8100	7720	368118	2903506255	00	0.00	N	2	200
21	20250409	7650	7490	7780	7480	230615	1756339725	00	0.00	N	5	-80
22	20250408	7730	8470	8510	7580	464944	3728806435	00	0.00	N	5	-440
23	20250407	8170	8080	8360	7410	578575	4547925100	00	0.00	N	5	-320
24	20250404	8490	9000	9000	8410	379725	3291341225	00	0.00	N	5	-630
25	20250403	9120	8900	9610	8900	685969	6409021875	00	0.00	N	2	80
26	20250402	9040	8810	9550	8515	1081390	9829775605	00	0.00	N	2	340
27	20250401	8700	8270	8810	8270	347862	2989408200	00	0.00	N	2	500
28	20250331	8200	8630	8630	8110	295009	2470374775	00	0.00	N	5	-680
29	20250328	8880	8930	9390	8830	499228	4546291505	00	0.00	N	5	-120
30	20250327	9000	9340	9390	8920	501358	4567922810	00	0.00	N	5	-380
31	20250326	9380	9660	9850	9360	508193	4883703175	00	0.00	N	5	-150
32	20250325	9530	9700	10390	9480	1324999	13091720720	00	0.00	N	5	-150
33	20250324	9680	10060	10190	9570	621345	6103139485	00	0.00	N	5	-450
34	20250321	10130	10560	10590	10050	695257	7138800295	00	0.00	N	5	-590
35	20250320	10720	11260	11340	10650	1005405	10953255385	00	0.00	N	5	-490
36	20250319	11210	11100	12030	10920	6131985	71235010295	00	0.00	N	2	590
37	20250318	10620	11070	11530	10550	1312443	14428123195	00	0.00	N	5	-530
38	20250317	11150	12200	12250	11150	2074531	24454900915	00	0.00	N	5	-960
39	20250314	12110	11700	12300	11320	3309518	39182620770	00	0.00	N	2	110
40	20250313	12000	12600	13370	11940	7888805	99997426070	00	0.00	N	2	170
41	20250312	11830	12190	13180	11570	7648421	95331336720	00	0.00	N	5	-110
42	20250311	11940	11430	13710	11370	17027519	215795572060	00	0.00	N	5	-260
43	20250310	12200	10660	13050	10050	24705324	289218927710	00	0.00	N	2	1100
44	20250307	11100	18000	18500	10200	36531304	495590757920	00	0.00	N	2	2750