KissMeData/444530/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250516	12450	13300	13380	12410	339706	4346069400	00	0.00	N	5	-1000
3	20250515	13450	13350	13930	12750	612832	8259877545	00	0.00	N	2	230
4	20250514	13220	13370	13550	13070	233890	3105113490	00	0.00	N	5	-150
5	20250513	13370	13720	13730	13230	233377	3132213225	00	0.00	N	5	-280
6	20250512	13650	14270	14370	13070	453435	6135832640	00	0.00	N	5	-490
7	20250509	14140	14820	15120	14120	473487	6915263100	00	0.00	N	5	-680
8	20250508	14820	14550	15220	14250	673523	10018664410	00	0.00	N	2	320
9	20250507	14500	14020	14610	14020	421447	6052310315	00	0.00	N	2	270
10	20250502	14230	14960	14960	14110	466175	6716793070	00	0.00	N	5	-880
11	20250430	15110	14830	15920	14510	2286363	35066477075	00	0.00	N	2	260
12	20250429	14850	15770	15840	14770	936959	14150226540	00	0.00	N	5	-1350
13	20250428	16200	16040	16750	15800	2871382	46767866150	00	0.00	N	2	500
14	20250425	15700	16850	17420	15220	4761310	79151753745	00	0.00	N	5	-300
15	20250424	16000	16600	18440	15740	7479792	128469272435	00	0.00	N	5	-1030
16	20250423	17030	14490	17720	14260	13514283	222047330635	00	0.00	N	2	2610
17	20250422	14420	15200	15650	14300	1211036	18185204460	00	0.00	N	5	-1030
18	20250421	15450	16270	16270	14830	2040681	31693692330	00	0.00	N	5	-1200
19	20250418	16650	15990	17950	15570	8545979	144638247310	00	0.00	N	2	530
20	20250417	16120	15500	18190	15160	9344394	157319713740	00	0.00	N	2	460
21	20250416	15660	12610	16220	12090	13972791	208119397295	00	0.00	N	2	3180
22	20250415	12480	12380	12490	11870	899947	10994828225	00	0.00	N	2	330
23	20250414	12150	11500	13100	11300	2532936	31006615315	00	0.00	N	2	830
24	20250411	11320	10930	11880	10780	974957	11115419280	00	0.00	N	2	160
25	20250410	11160	10920	11970	10700	1941667	22083427770	00	0.00	N	2	650
26	20250409	10510	10300	11550	10250	1491054	16320932590	00	0.00	N	3	0
27	20250408	10510	11230	11510	10500	948211	10464187245	00	0.00	N	5	-460
28	20250407	10970	11180	12600	10150	2403111	27972785130	00	0.00	N	5	-620
29	20250404	11590	13010	13050	11500	936862	11376588010	00	0.00	N	5	-1510
30	20250403	13100	14030	15170	12920	8369016	117697975550	00	0.00	N	2	130
31	20250402	12970	11480	13600	11180	6512634	82933820665	00	0.00	N	2	1800
32	20250401	11170	11700	12790	11090	932090	10895612655	00	0.00	N	2	270
33	20250331	10900	11910	12460	10900	643733	7436775895	00	0.00	N	5	-1200
34	20250328	12100	12960	13390	12100	884659	11233661105	00	0.00	N	5	-1210
35	20250327	13310	12990	14580	12420	3889257	53089915990	00	0.00	N	2	200
36	20250326	13110	13950	14040	13030	866370	11700521930	00	0.00	N	5	-990
37	20250325	14100	15300	15850	13960	6042620	91029638395	00	0.00	N	2	70
38	20250324	14030	14170	14770	13230	5151708	72776053670	00	0.00	N	5	-470
39	20250321	14500	21050	24500	14500	18308224	370008866805	00	0.00	N	5	-500