KissMeData/480370/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250502	13100	12200	13120	11960	463701	5930939720	00	0.00	N	2	1120
3	20250430	11980	11890	12230	11510	149646	1766243595	00	0.00	N	2	60
4	20250429	11920	11790	12070	11770	75290	894666850	00	0.00	N	2	130
5	20250428	11790	12130	12300	11780	117772	1407574490	00	0.00	N	5	-340
6	20250425	12130	12300	12440	12110	109942	1340464355	00	0.00	N	5	-60
7	20250424	12190	12540	12770	12190	134569	1677454520	00	0.00	N	5	-260
8	20250423	12450	12300	12590	12120	158697	1969337245	00	0.00	N	2	340
9	20250422	12110	12260	12490	12110	126890	1554497475	00	0.00	N	5	-310
10	20250421	12420	12300	12540	12090	144431	1778796930	00	0.00	N	2	10
11	20250418	12410	12900	12900	12405	182581	2286920350	00	0.00	N	5	-430
12	20250417	12840	12730	13000	12550	154507	1974449250	00	0.00	N	2	150
13	20250416	12690	12790	13190	12610	378925	4888597420	00	0.00	N	2	60
14	20250415	12630	12550	12700	12350	155565	1952734020	00	0.00	N	2	40
15	20250414	12590	12390	12840	12270	194004	2438824115	00	0.00	N	2	300
16	20250411	12290	11620	12340	11610	196159	2343161700	00	0.00	N	2	260
17	20250410	12030	12080	12270	11770	283685	3407552395	00	0.00	N	2	530
18	20250409	11500	11780	12070	11330	219562	2559659970	00	0.00	N	5	-510
19	20250408	12010	12790	12830	11930	382290	4699179170	00	0.00	N	5	-520
20	20250407	12530	13500	13560	12520	412357	5341708960	00	0.00	N	5	-1390
21	20250404	13920	14410	14760	13310	834862	11738841200	00	0.00	N	5	-480
22	20250403	14400	14250	14560	14050	715508	10310038670	00	0.00	N	5	-550
23	20250402	14950	13650	15620	13230	2594017	38315222115	00	0.00	N	2	1370
24	20250401	13580	13350	13800	13300	303885	4094122370	00	0.00	N	2	230
25	20250331	13350	14320	14520	13350	289972	4023182450	00	0.00	N	5	-860
26	20250328	14210	14940	14970	14210	409691	5944861405	00	0.00	N	5	-880
27	20250327	15090	16030	16040	15090	1074619	16738541740	00	0.00	N	5	-100
28	20250326	15190	15240	15520	14560	836810	12623074895	00	0.00	N	5	-50
29	20250325	15240	15830	16410	15170	1573987	24968679415	00	0.00	N	2	220
30	20250324	15020	15380	15950	15020	737796	11399562995	00	0.00	N	5	-570
31	20250321	15590	16730	16950	15550	1100967	17726774430	00	0.00	N	5	-1590
32	20250320	17180	18190	18250	17110	1368317	23798610755	00	0.00	N	5	-1230
33	20250319	18410	18070	20200	17920	7551109	141894937535	00	0.00	N	2	810
34	20250318	17600	18600	19700	17270	4938650	92682360425	00	0.00	N	5	-1160
35	20250317	18760	27550	28000	18025	17689298	369488518775	00	0.00	N	2	3760