KissMeData/460870/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	6580	7000	7040	6470	983841	6559105175	00	0.00	N	5	-420
3	20250509	7000	7230	7250	6850	995193	7008499755	00	0.00	N	5	-310
4	20250508	7310	6700	7490	6700	3973393	28796715545	00	0.00	N	2	660
5	20250507	6650	6380	6790	6300	858522	5691410630	00	0.00	N	2	270
6	20250502	6380	6580	6670	6210	582214	3736942485	00	0.00	N	5	-80
7	20250430	6460	6740	6760	6350	769598	4982018965	00	0.00	N	5	-230
8	20250429	6690	6260	6790	6140	1014000	6680463720	00	0.00	N	2	330
9	20250428	6360	6940	6940	6300	1759382	11385131415	00	0.00	N	5	-630
10	20250425	6990	7090	7210	6720	2003588	14075468205	00	0.00	N	5	-110
11	20250424	7100	6170	7240	5710	10022225	67817457665	00	0.00	N	2	820
12	20250423	6280	6140	6500	6000	1540885	9686647010	00	0.00	N	2	230
13	20250422	6050	6250	6320	6050	847668	5232264135	00	0.00	N	5	-310
14	20250421	6360	6090	6610	5950	3522900	22268889100	00	0.00	N	2	310
15	20250418	6050	6290	6350	6010	1638428	10104823660	00	0.00	N	5	-180
16	20250417	6230	5520	6500	5440	13902989	84185048755	00	0.00	N	2	760
17	20250416	5470	4865	5900	4805	13113846	71536447196	00	0.00	N	2	600
18	20250415	4870	4655	4920	4530	2352966	11245460110	00	0.00	N	2	170
19	20250414	4700	4525	4760	4470	2735627	12660563877	00	0.00	N	2	15
20	20250411	4685	4240	5150	4140	15474059	72679467310	00	0.00	N	2	670
21	20250410	4015	3800	4200	3555	2166668	8544431845	00	0.00	N	2	280
22	20250409	3735	3390	3785	3360	2868519	10444313328	00	0.00	N	2	380
23	20250408	3355	3455	3700	3275	379485	1282849720	00	0.00	N	2	35
24	20250407	3320	3530	3600	3320	618228	2140497644	00	0.00	N	5	-405
25	20250404	3725	3700	3825	3580	574259	2127893065	00	0.00	N	5	-40
26	20250403	3765	3565	4045	3500	2288282	8781077470	00	0.00	N	3	0
27	20250402	3765	4165	4170	3605	2234675	8687397337	00	0.00	N	5	-410
28	20250401	4175	3955	4320	3920	3380353	13993453603	00	0.00	N	2	255
29	20250331	3920	4080	4395	3855	4364835	17995191836	00	0.00	N	5	-40
30	20250328	3960	3920	4255	3800	6357663	25801648478	00	0.00	N	2	60
31	20250327	3900	3850	3980	3705	695821	2679771412	00	0.00	N	2	50
32	20250326	3850	4015	4080	3765	1313506	5134741955	00	0.00	N	5	-110
33	20250325	3960	3850	4145	3635	2611367	10331227950	00	0.00	N	2	160
34	20250324	3800	4075	4145	3715	1037238	4112719639	00	0.00	N	5	-315
35	20250321	4115	3925	4265	3920	2496981	10313933627	00	0.00	N	2	85
36	20250320	4030	4210	4340	4030	2409129	10093463577	00	0.00	N	5	-265
37	20250319	4295	4465	4700	4265	4797971	21512778021	00	0.00	N	5	-230
38	20250318	4525	4620	4640	4400	2759489	12389365384	00	0.00	N	5	-145
39	20250317	4670	3935	5020	3885	25779180	118600377933	00	0.00	N	2	765
40	20250314	3905	3830	4045	3745	7797566	30581918002	00	0.00	N	2	60
41	20250313	3845	4235	4390	3685	22306983	89374685993	00	0.00	N	5	-240
42	20250312	4085	3175	4085	3120	14281243	55316067299	00	0.00	N	1	940
43	20250311	3145	3020	3370	2965	2145504	6836000421	00	0.00	N	5	-10
44	20250310	3155	3320	3495	2810	4219433	13431613069	00	0.00	N	5	-175
45	20250307	3330	3900	4245	3235	27091479	104279432269	00	0.00	N	5	-105