KissMeData/303810/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250425	10070	10150	10250	10060	134124	1361715870	00	0.00	N	5	-60
3	20250424	10130	10120	10390	10070	201267	2055210885	00	0.00	N	2	20
4	20250423	10110	10150	10200	9890	192288	1929101275	00	0.00	N	2	30
5	20250422	10080	10050	10600	10000	431938	4441266315	00	0.00	N	5	-10
6	20250421	10090	10030	10270	9950	254053	2576716655	00	0.00	N	2	60
7	20250418	10030	10080	10200	9900	329292	3308902120	00	0.00	N	5	-90
8	20250417	10120	9970	10310	9800	390686	3944199205	00	0.00	N	2	170
9	20250416	9950	9430	10540	9310	1131209	11400401585	00	0.00	N	2	510
10	20250415	9440	9380	9460	9240	105016	982749880	00	0.00	N	2	90
11	20250414	9350	9270	9480	9230	92890	870293445	00	0.00	N	2	80
12	20250411	9270	9080	9310	9030	64330	593206850	00	0.00	N	2	80
13	20250410	9190	9320	9320	9140	76574	704515830	00	0.00	N	2	260
14	20250409	8930	9000	9260	8930	131976	1198485540	00	0.00	N	5	-100
15	20250408	9030	9250	9370	9020	148070	1355884605	00	0.00	N	5	-170
16	20250407	9200	9700	9700	9070	259997	2405571770	00	0.00	N	5	-770
17	20250404	9970	9390	10150	9390	551424	5443671500	00	0.00	N	2	490
18	20250403	9480	9210	9730	9170	149284	1421672230	00	0.00	N	2	140
19	20250402	9340	9800	9800	9280	151103	1429542210	00	0.00	N	5	-370
20	20250401	9710	9190	10650	9170	1231332	12528452490	00	0.00	N	2	540
21	20250331	9170	9570	9700	9130	201036	1879513625	00	0.00	N	5	-440
22	20250328	9610	9920	9930	9600	123397	1194342285	00	0.00	N	5	-260
23	20250327	9870	9980	10150	9870	149747	1495410010	00	0.00	N	5	-110
24	20250326	9980	10120	10180	9980	113195	1136958450	00	0.00	N	5	-130
25	20250325	10110	10080	10370	9980	190432	1930377720	00	0.00	N	2	100
26	20250324	10010	10100	10290	9960	105642	1066112550	00	0.00	N	5	-90
27	20250321	10100	10130	10550	10000	193973	1971456510	00	0.00	N	5	-100
28	20250320	10200	10790	10820	10200	334772	3547000090	00	0.00	N	5	-470
29	20250319	10670	10310	10700	10080	516636	5426915300	00	0.00	N	2	290
30	20250318	10380	10050	10850	9900	904725	9487064290	00	0.00	N	2	460
31	20250317	9920	10160	10270	9850	263218	2626612415	00	0.00	N	5	-240
32	20250314	10160	10100	10500	10000	194695	1996200935	00	0.00	N	5	-90
33	20250313	10250	10320	10590	10200	283729	2948831405	00	0.00	N	2	30
34	20250312	10220	10590	10590	10220	173368	1800261390	00	0.00	N	5	-240
35	20250311	10460	9890	10550	9810	267947	2742060870	00	0.00	N	2	210
36	20250310	10250	9990	10270	9860	199096	2016875400	00	0.00	N	2	420
37	20250307	9830	10090	10200	9830	193922	1935935010	00	0.00	N	5	-170
38	20250306	10000	10690	10715	9995	336567	3418955120	00	0.00	N	5	-680
39	20250305	10680	10880	10980	10600	217282	2343580095	00	0.00	N	2	80
40	20250304	10600	10600	10850	10040	484821	5016236605	00	0.00	N	5	-200
41	20250228	10800	11230	11540	10800	617932	6823156840	00	0.00	N	5	-810
42	20250227	11610	11720	12150	11500	677761	7960928710	00	0.00	N	2	10
43	20250226	11600	12150	12530	11450	836961	9905971680	00	0.00	N	5	-560
44	20250225	12160	12660	13490	12110	1332745	16815578370	00	0.00	N	5	-910
45	20250224	13070	13820	14680	13030	2465752	34471270290	00	0.00	N	5	-1090
46	20250221	14160	14090	14800	13670	2838063	40783353750	00	0.00	N	2	140
47	20250220	14020	15950	16300	14020	4652660	71288402520	00	0.00	N	5	-940
48	20250219	14960	14980	16750	14110	11716723	181421736010	00	0.00	N	5	-370
49	20250218	15330	13780	16280	13510	26981196	407888938720	00	0.00	N	2	2800
50	20250217	12530	12900	15500	12180	29325634	388169406550	00	0.00	N	2	3530