KissMeData/031210/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	36450	35750	36450	35650	116946	4232764900	00	0.00	N	2	700
3	20250509	35750	36450	36550	35550	141695	5087675150	00	0.00	N	5	-500
4	20250508	36250	35850	36500	35500	155840	5623091525	00	0.00	N	2	550
5	20250507	35700	35700	35850	35050	128617	4562381200	00	0.00	N	3	0
6	20250502	35700	35800	35950	35050	175366	6235349425	00	0.00	N	2	150
7	20250430	35550	35150	35700	34750	312674	11023776325	00	0.00	N	2	650
8	20250429	34900	34000	34900	33950	212504	7350794875	00	0.00	N	2	900
9	20250428	34000	34500	34550	33700	116310	3959325400	00	0.00	N	5	-100
10	20250425	34100	34050	34450	33900	121849	4164496900	00	0.00	N	2	50
11	20250424	34050	33850	34900	33750	165070	5665719525	00	0.00	N	2	350
12	20250423	33700	34150	34300	33650	111324	3769753100	00	0.00	N	5	-200
13	20250422	33900	33600	34250	33500	143774	4885418025	00	0.00	N	2	100
14	20250421	33800	34350	34350	33600	217173	7385184025	00	0.00	N	5	-550
15	20250418	34350	33150	34500	32750	458831	15649672025	00	0.00	N	2	1400
16	20250417	32950	32450	33100	32150	158970	5202590225	00	0.00	N	2	500
17	20250416	32450	31850	32650	31750	193403	6232828700	00	0.00	N	2	650
18	20250415	31800	31500	31950	31325	160544	5073738150	00	0.00	N	3	0
19	20250414	31800	31950	32000	31250	247117	7821585150	00	0.00	N	5	-150
20	20250411	31950	31950	33500	31700	254023	8186988975	00	0.00	N	5	-900
21	20250410	32850	31100	33050	30650	330306	10568656400	00	0.00	N	2	2700
22	20250409	30150	31000	31200	29950	311464	9435236500	00	0.00	N	5	-1250
23	20250408	31400	32200	32450	31000	248247	7865139100	00	0.00	N	5	-450
24	20250407	31850	31950	32500	31050	307007	9773381850	00	0.00	N	5	-1150
25	20250404	33000	32050	33400	31550	327013	10730345100	00	0.00	N	2	500
26	20250403	32500	30700	32650	30500	511112	16218689700	02	0.00	N	5	-600
27	20250402	33100	34350	34350	33000	588218	19682951025	00	0.00	N	5	-1150
28	20250401	34250	34100	34600	33900	340965	11624067350	00	0.00	N	2	300
29	20250331	33950	34150	35250	33750	497398	17050289825	00	0.00	N	5	-800
30	20250328	34750	34100	35200	33650	596667	20574723350	00	0.00	N	2	950
31	20250327	33800	34400	34700	33500	326521	11125277575	00	0.00	N	5	-400
32	20250326	34200	35450	36250	34100	579110	20320648925	00	0.00	N	5	-1200
33	20250325	35400	35650	37100	34750	870877	31277047950	00	0.00	N	5	-500
34	20250324	35900	34100	37450	33950	2004070	72387793175	00	0.00	N	2	1750
35	20250321	34150	33900	35700	33550	1145383	39680827850	00	0.00	N	5	-450
36	20250320	34600	36550	36700	34100	1963540	69141572500	00	0.00	N	5	-2800
37	20250319	37400	32000	40500	31700	12266032	458248821775	00	0.00	N	2	5650
38	20250318	31750	31950	32400	31000	1293658	41089095400	00	0.00	N	5	-550
39	20250317	32300	31350	32950	30400	4408651	139618165400	00	0.00	N	2	300
40	20250314	32000	28050	32150	26550	18092710	540106869525	00	0.00	N	2	6000