KissMeData/484810/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250416	22250	21500	22250	20650	2031459	43697865775	00	0.00	N	2	500
3	20250415	21750	18810	22800	18780	9853089	212232650650	00	0.00	N	2	3220
4	20250414	18530	19260	19290	18530	599630	11336176660	00	0.00	N	5	-570
5	20250411	19100	18690	19340	18450	860824	16353023120	00	0.00	N	2	110
6	20250410	18990	19750	19760	18850	766220	14642470475	00	0.00	N	2	790
7	20250409	18200	18600	19900	18070	994335	18778434060	00	0.00	N	5	-600
8	20250408	18800	20550	21100	18710	1074745	21310660925	00	0.00	N	5	-1400
9	20250407	20200	18760	21950	18120	3025177	61686867065	00	0.00	N	3	0
10	20250404	20200	23800	24050	20050	2185773	47481934075	00	0.00	N	5	-2950
11	20250403	23150	23550	25250	22900	2391757	57398899550	00	0.00	N	5	-1000
12	20250402	24150	24800	27100	23500	7204736	182016621050	00	0.00	N	5	-300
13	20250401	24450	21850	25000	21250	13330954	316428679950	00	0.00	N	2	3000
14	20250331	21450	21250	23300	20600	11159509	249291295225	00	0.00	N	2	1250
15	20250328	20200	21300	21700	19880	4491687	92698765140	00	0.00	N	5	-1700
16	20250327	21900	17770	22350	17100	14084609	293393072005	00	0.00	N	2	3600
17	20250326	18300	19670	20200	18080	1879643	36199677050	00	0.00	N	5	-1380
18	20250325	19680	19080	21350	18550	5703054	114325090245	00	0.00	N	2	1090
19	20250324	18590	19480	21200	18330	5940764	118736039955	00	0.00	N	2	880
20	20250321	17710	19530	22200	17620	11094220	227888343375	00	0.00	N	5	-2990
21	20250320	20700	21300	27150	19000	30913639	720238881205	00	0.00	N	2	7200