KissMeData/435570/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250415	25200	26400	27200	24600	839458	21690272550	00	0.00	N	5	-2450
3	20250414	27650	31050	35900	27500	2180200	65431312800	00	0.00	N	5	-3650
4	20250411	31300	23800	31300	23000	2099766	57562149775	00	0.00	N	1	7200
5	20250410	24100	24100	24100	24100	0	0	00	0.00	N	0	0
6	20250409	24100	23100	25350	20350	2234478	49924940425	00	0.00	N	2	4210
7	20250408	19890	19890	19890	18300	539633	10636501740	00	0.00	N	1	4590
8	20250407	15300	14330	15300	14310	244251	3615477300	00	0.00	N	1	3530
9	20250404	11770	9250	11770	8500	3056180	31556868445	00	0.00	N	1	2710
10	20250403	9060	7620	9770	7550	3685932	32640625465	00	0.00	N	2	1510
11	20250402	7550	7600	7900	7320	342032	2602472590	00	0.00	N	5	-50
12	20250401	7600	7280	8220	7040	1339636	10307767420	00	0.00	N	2	410
13	20250331	7190	6860	7680	6770	901661	6643999690	00	0.00	N	2	230
14	20250328	6960	6700	7880	6590	2350822	17562959065	00	0.00	N	2	450
15	20250327	6510	6620	6850	6500	76359	501265820	00	0.00	N	5	-110
16	20250326	6620	6780	6890	6500	62310	413339610	00	0.00	N	5	-160
17	20250325	6780	6680	7380	6600	329350	2318386950	00	0.00	N	2	210
18	20250324	6570	6800	6900	6570	50820	341611240	00	0.00	N	5	-230
19	20250321	6800	7030	7140	6740	78748	538031830	00	0.00	N	5	-260
20	20250320	7060	7600	7690	7050	139655	1013795110	00	0.00	N	5	-540
21	20250319	7600	7680	7890	7520	218285	1681117125	00	0.00	N	2	70
22	20250318	7530	7730	7980	7500	289112	2205591640	00	0.00	N	5	-280
23	20250317	7810	8050	8130	7650	298982	2327350950	00	0.00	N	5	-330
24	20250314	8140	7900	8270	7770	755211	6070301095	00	0.00	N	2	420
25	20250313	7720	8190	8300	7650	584223	4643409730	00	0.00	N	5	-390
26	20250312	8110	7630	9060	7400	4908640	41414323785	00	0.00	N	2	650
27	20250311	7460	7270	8200	7270	1275826	9845433660	00	0.00	N	5	-60
28	20250310	7520	7200	7960	7070	1338111	10054168290	00	0.00	N	2	620
29	20250307	6900	7110	7290	6630	394258	2720882795	00	0.00	N	5	-430
30	20250306	7330	8030	8260	7300	440821	3371810165	00	0.00	N	5	-700
31	20250305	8030	8460	9080	7850	906753	7623522010	00	0.00	N	5	-530
32	20250304	8560	9250	9850	8400	2067664	18726258810	00	0.00	N	5	-1640
33	20250228	10200	13090	13850	10200	9686794	123218305910	00	0.00	N	5	-460