KissMeData/332190/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250509	2870	2870	2870	2870	0	0	00	0.00	Y	3	0
3	20250508	2870	2875	2875	2870	354	1016000	00	0.00	Y	5	-90
4	20250507	2960	3055	3055	2960	341	1009455	00	0.00	N	5	-95
5	20250502	3055	2460	3320	2460	52	129375	00	0.00	N	2	165
6	20250430	2890	2890	2890	2890	0	0	00	0.00	N	3	0
7	20250429	2890	2890	2890	2890	0	0	00	0.00	N	3	0
8	20250428	2890	2890	2890	2890	350	1011500	00	0.00	N	5	-90
9	20250425	2980	2890	2980	2890	351	1014480	00	0.00	N	3	0
10	20250424	2980	2980	2980	2980	1	2980	00	0.00	N	3	0
11	20250423	2980	2980	2980	2980	0	0	00	0.00	N	3	0
12	20250422	2980	2980	2980	2980	50	149000	00	0.00	N	2	10
13	20250421	2970	2970	2970	2970	1	2970	00	0.00	N	3	0
14	20250418	2970	2970	2970	2970	0	0	00	0.00	N	3	0
15	20250417	2970	2970	2970	2970	0	0	00	0.00	N	3	0
16	20250416	2970	2970	2970	2970	0	0	00	0.00	N	3	0
17	20250415	2970	2970	2970	2970	360	1069200	00	0.00	N	5	-20
18	20250414	2990	2995	2995	2990	640	1915300	00	0.00	N	5	-100
19	20250411	3090	3090	3090	3090	4	12360	00	0.00	N	3	0
20	20250410	3090	3090	3090	3090	0	0	00	0.00	N	3	0
21	20250409	3090	3450	3450	3090	306	945900	00	0.00	N	2	90
22	20250408	3000	3000	3000	3000	0	0	00	0.00	N	3	0
23	20250407	3000	3000	3000	3000	0	0	00	0.00	N	3	0
24	20250404	3000	3000	3000	3000	0	0	00	0.00	N	3	0
25	20250403	3000	2700	3090	2700	153	457950	00	0.00	N	2	310
26	20250402	2690	2690	2690	2690	195	524550	00	0.00	N	3	0
27	20250401	2690	2690	2690	2690	0	0	00	0.00	N	3	0
28	20250331	2690	2690	2690	2690	1000	2690000	00	0.00	N	2	85
29	20250328	2605	2605	2605	2605	0	0	00	0.00	N	3	0
30	20250327	2605	2605	2605	2605	0	0	00	0.00	N	3	0
31	20250326	2605	2605	2605	2605	0	0	00	0.00	N	3	0
32	20250325	2605	2605	2605	2605	150	390750	00	0.00	N	3	0
33	20250324	2605	2605	2605	2605	0	0	00	0.00	N	3	0
34	20250321	2605	2605	2605	2605	0	0	00	0.00	N	3	0
35	20250320	2605	2605	2605	2605	0	0	00	0.00	N	3	0
36	20250319	2605	2605	2605	2605	0	0	00	0.00	N	3	0
37	20250318	2605	2605	2605	2605	0	0	00	0.00	N	3	0
38	20250317	2605	2605	2605	2605	0	0	00	0.00	N	3	5
39	20250314	2600	2600	2600	2600	1	2600	00	0.00	N	3	0
40	20250313	2600	2600	2600	2600	0	0	00	0.00	N	3	-190
41	20250312	2790	2790	2790	2790	11	30690	00	0.00	N	2	190
42	20250311	2600	2600	2600	2600	0	0	00	0.00	N	3	-290
43	20250310	2890	2890	2890	2890	19	54910	00	0.00	N	2	100
44	20250307	2790	2790	2790	2790	1051	2932290	00	0.00	N	2	240
45	20250306	2550	2550	2550	2550	0	0	00	0.00	N	3	0
46	20250305	2550	2550	2550	2550	393	1002150	00	0.00	N	5	-340
47	20250304	2890	2890	2890	2890	1	2890	00	0.00	N	2	190
48	20250228	2700	2700	2700	2700	0	0	00	0.00	N	3	0
49	20250227	2700	2700	2700	2700	0	0	00	0.00	N	3	-150
50	20250226	2850	2690	2850	2690	373	1003530	00	0.00	N	3	0
51	20250225	2850	2850	2850	2850	0	0	00	0.00	N	3	0
52	20250224	2850	2850	2850	2850	0	0	00	0.00	N	3	0
53	20250221	2850	2850	2850	2850	3	8550	00	0.00	N	5	-160
54	20250220	3010	3010	3010	3010	3	9030	00	0.00	N	3	0
55	20250219	3010	3010	3010	3010	5	15050	00	0.00	N	5	-80
56	20250218	3090	3090	3090	3090	15	46350	00	0.00	N	3	0
57	20250217	3090	3090	3090	3090	3	9270	00	0.00	N	2	95
58	20250214	2995	2995	2995	2995	1	2995	00	0.00	N	2	5
59	20250213	2990	2990	2990	2990	3	8970	00	0.00	N	2	180
60	20250212	2810	2390	2820	2390	334	940285	00	0.00	N	3	0
61	20250211	2810	2780	2810	2775	5620	15778550	00	0.00	N	2	110
62	20250210	2700	2740	2740	2285	5	13165	00	0.00	N	2	20
63	20250207	2680	2205	2680	2205	3	7565	00	0.00	N	2	95
64	20250206	2585	2140	2585	2140	4	9895	00	0.00	N	2	75
65	20250205	2510	2250	2510	2135	1112	2384845	00	0.00	N	3	0
66	20250204	2510	2890	2890	2510	247	621320	00	0.00	N	4	-440
67	20250203	2950	2515	2950	2510	52	131645	00	0.00	N	3	0
68	20250131	2950	2950	2950	2515	171	504015	00	0.00	N	3	0
69	20250124	2950	2610	3095	2610	51	145255	00	0.00	N	5	-115
70	20250123	3065	3065	3595	3060	277	850150	00	0.00	N	5	-530
71	20250122	3595	3390	3595	3385	1051	3564000	00	0.00	N	5	-385
72	20250121	3980	3980	4010	3980	398	1590155	00	0.00	N	4	-700
73	20250120	4680	5470	5500	4680	53	253825	00	0.00	N	4	-820
74	20250117	5500	5510	5510	5500	31	170520	00	0.00	N	4	-960
75	20250116	6460	6460	8740	6460	19	129580	00	0.00	N	4	-1140
76	20250115	7600	7600	7600	7600	2	15200	00	0.00	N	4	-1330
77	20250114	8930	10500	10500	8930	54	564390	00	0.00	N	4	-1570