KissMeData/226590/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	8170	8080	8360	7410	578575	4547925100	00	0.00	N	5	-320
3	20250404	8490	9000	9000	8410	379725	3291341225	00	0.00	N	5	-630
4	20250403	9120	8900	9610	8900	685969	6409021875	00	0.00	N	2	80
5	20250402	9040	8810	9550	8515	1081390	9829775605	00	0.00	N	2	340
6	20250401	8700	8270	8810	8270	347862	2989408200	00	0.00	N	2	500
7	20250331	8200	8630	8630	8110	295009	2470374775	00	0.00	N	5	-680
8	20250328	8880	8930	9390	8830	499228	4546291505	00	0.00	N	5	-120
9	20250327	9000	9340	9390	8920	501358	4567922810	00	0.00	N	5	-380
10	20250326	9380	9660	9850	9360	508193	4883703175	00	0.00	N	5	-150
11	20250325	9530	9700	10390	9480	1324999	13091720720	00	0.00	N	5	-150
12	20250324	9680	10060	10190	9570	621345	6103139485	00	0.00	N	5	-450
13	20250321	10130	10560	10590	10050	695257	7138800295	00	0.00	N	5	-590
14	20250320	10720	11260	11340	10650	1005405	10953255385	00	0.00	N	5	-490
15	20250319	11210	11100	12030	10920	6131985	71235010295	00	0.00	N	2	590
16	20250318	10620	11070	11530	10550	1312443	14428123195	00	0.00	N	5	-530
17	20250317	11150	12200	12250	11150	2074531	24454900915	00	0.00	N	5	-960
18	20250314	12110	11700	12300	11320	3309518	39182620770	00	0.00	N	2	110
19	20250313	12000	12600	13370	11940	7888805	99997426070	00	0.00	N	2	170
20	20250312	11830	12190	13180	11570	7648421	95331336720	00	0.00	N	5	-110
21	20250311	11940	11430	13710	11370	17027519	215795572060	00	0.00	N	5	-260
22	20250310	12200	10660	13050	10050	24705324	289218927710	00	0.00	N	2	1100
23	20250307	11100	18000	18500	10200	36531304	495590757920	00	0.00	N	2	2750