KissMeData/463480/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250428	13910	14420	14850	13870	525448	7587506605	00	0.00	N	5	-510
3	20250425	14420	15160	15480	14380	986094	14832604000	00	0.00	N	5	-350
4	20250424	14770	15640	16350	14770	2644618	41258145245	00	0.00	N	5	-580
5	20250423	15350	14290	15990	14090	7011221	108188091495	00	0.00	N	2	1450
6	20250422	13900	14170	14780	13900	673288	9657754565	00	0.00	N	5	-700
7	20250421	14600	14880	15150	14530	664526	9860425475	00	0.00	N	5	-260
8	20250418	14860	14980	15410	14560	1088890	16321710865	00	0.00	N	5	-190
9	20250417	15050	15060	15590	14630	1118818	16981417395	00	0.00	N	5	-180
10	20250416	15230	15600	16390	15200	3213797	51210629735	00	0.00	N	5	-110
11	20250415	15340	15990	17000	15160	5891265	95196816665	00	0.00	N	2	690
12	20250414	14650	14770	15120	14450	1126489	16645801995	00	0.00	N	5	-110
13	20250411	14760	14190	15000	14030	1522179	22177054095	00	0.00	N	2	10
14	20250410	14750	14040	15300	13730	6390651	93632549215	00	0.00	N	2	1950
15	20250409	12800	14040	14040	12740	1044228	13941624690	00	0.00	N	5	-1500
16	20250408	14300	13000	15080	12810	6118333	86299467140	00	0.00	N	2	1660
17	20250407	12640	13800	13930	12450	896941	11639497770	00	0.00	N	5	-1850
18	20250404	14490	14810	15400	13750	1606502	23492605640	00	0.00	N	5	-560
19	20250403	15050	15400	15910	14920	1875790	28920683825	00	0.00	N	5	-890
20	20250402	15940	15250	16910	15210	9000172	145760176265	00	0.00	N	2	690
21	20250401	15250	14600	16140	14290	15561028	239303010060	00	0.00	N	2	1750
22	20250331	13500	14480	14630	13440	1705216	23880753175	00	0.00	N	5	-1520
23	20250328	15020	14500	15630	13760	6796317	101850834085	00	0.00	N	2	400
24	20250327	14620	15610	16310	14500	5343415	81813227210	00	0.00	N	5	-1080
25	20250326	15700	13540	15880	13450	16677072	253321270275	00	0.00	N	2	2160
26	20250325	13540	14810	15730	13540	14549315	219138779570	00	0.00	N	2	200
27	20250324	13340	11750	13800	11700	8953806	117718567690	00	0.00	N	2	1540
28	20250321	11800	12500	13220	11700	2083891	26293399245	00	0.00	N	5	-670
29	20250320	12470	13200	13210	12250	1414751	17820230235	00	0.00	N	5	-840
30	20250319	13310	11780	14400	11740	16941242	228966649160	00	0.00	N	2	1540
31	20250318	11770	12560	12700	11510	2748381	33523815225	00	0.00	N	5	-260
32	20250317	12030	11350	13460	11350	11484222	145390843045	00	0.00	N	2	820
33	20250314	11210	11100	11810	10900	1297002	14849450210	00	0.00	N	2	60
34	20250313	11150	11460	12120	11150	3778366	44107280300	00	0.00	N	2	10
35	20250312	11140	12000	12280	11140	2595014	30607776395	00	0.00	N	5	-860
36	20250311	12000	9700	12840	9550	12924020	149978818250	00	0.00	N	2	1970
37	20250310	10030	9920	10380	9830	719239	7257149635	00	0.00	N	2	120
38	20250307	9910	11220	11530	9820	1422118	15027113560	00	0.00	N	5	-1310
39	20250306	11220	12700	13000	11100	2505306	30457746040	00	0.00	N	5	-2060
40	20250305	13280	10890	13790	10880	12383819	155024265300	00	0.00	N	2	2670
41	20250304	10610	11850	12050	10520	1036081	11579396550	00	0.00	N	5	-1500
42	20250228	12110	12930	14220	11930	3853306	50680646760	00	0.00	N	5	-910
43	20250227	13020	14700	15240	12940	1988802	27997228780	00	0.00	N	5	-1900
44	20250226	14920	15150	16090	14630	4814536	73853439180	00	0.00	N	5	-400
45	20250225	15320	17350	18300	15100	8450397	142134843180	00	0.00	N	5	-2500
46	20250224	17820	19900	20400	17730	9703261	185341685730	00	0.00	N	5	-3180
47	20250221	21000	20050	22850	19350	29834416	627138189840	00	0.00	N	2	3390
48	20250220	17610	16500	17610	14270	56140193	910411776360	00	0.00	N	2	11610