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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250509	23200	22200	23500	21050	1168356	26139199750	00	0.00	N	2	800
3	20250508	22400	22800	23800	21850	1088346	24553007150	00	0.00	N	5	-850
4	20250507	23250	22550	24250	20050	2984958	66332887150	00	0.00	N	2	2650
5	20250502	20600	19900	21300	19410	775314	15833170790	00	0.00	N	5	-350
6	20250430	20950	22700	23700	19540	3071149	66888739715	00	0.00	N	5	-150
7	20250429	21100	16720	21100	16260	2391161	44779822540	00	0.00	N	1	4860
8	20250428	16240	18550	18980	15710	396300	6686573730	00	0.00	N	5	-2900
9	20250425	19140	19950	20200	18900	128266	2491852605	00	0.00	N	5	-610
10	20250424	19750	20500	22300	19100	473481	9704563555	00	0.00	N	5	-900
11	20250423	20650	23000	23400	19160	359722	7516188845	00	0.00	N	5	-2750
12	20250422	23400	26700	28900	22150	1173095	29962463200	00	0.00	N	5	-3100
13	20250421	26500	28100	31100	26000	933801	26340765875	00	0.00	N	2	500
14	20250418	26000	23700	31300	23650	2332462	64506576750	00	0.00	N	2	1750
15	20250417	24250	24300	26450	23300	843110	21010356275	00	0.00	N	5	-50
16	20250416	24300	24700	27000	24000	580704	14542118875	00	0.00	N	5	-900
17	20250415	25200	26400	27200	24600	839458	21690272550	00	0.00	N	5	-2450
18	20250414	27650	31050	35900	27500	2180200	65431312800	00	0.00	N	5	-3650
19	20250411	31300	23800	31300	23000	2099766	57562149775	00	0.00	N	1	7200
20	20250410	24100	24100	24100	24100	0	0	00	0.00	N	0	0
21	20250409	24100	23100	25350	20350	2234478	49924940425	00	0.00	N	2	4210
22	20250408	19890	19890	19890	18300	539633	10636501740	00	0.00	N	1	4590
23	20250407	15300	14330	15300	14310	244251	3615477300	00	0.00	N	1	3530
24	20250404	11770	9250	11770	8500	3056180	31556868445	00	0.00	N	1	2710
25	20250403	9060	7620	9770	7550	3685932	32640625465	00	0.00	N	2	1510
26	20250402	7550	7600	7900	7320	342032	2602472590	00	0.00	N	5	-50
27	20250401	7600	7280	8220	7040	1339636	10307767420	00	0.00	N	2	410
28	20250331	7190	6860	7680	6770	901661	6643999690	00	0.00	N	2	230
29	20250328	6960	6700	7880	6590	2350822	17562959065	00	0.00	N	2	450
30	20250327	6510	6620	6850	6500	76359	501265820	00	0.00	N	5	-110
31	20250326	6620	6780	6890	6500	62310	413339610	00	0.00	N	5	-160
32	20250325	6780	6680	7380	6600	329350	2318386950	00	0.00	N	2	210
33	20250324	6570	6800	6900	6570	50820	341611240	00	0.00	N	5	-230
34	20250321	6800	7030	7140	6740	78748	538031830	00	0.00	N	5	-260
35	20250320	7060	7600	7690	7050	139655	1013795110	00	0.00	N	5	-540
36	20250319	7600	7680	7890	7520	218285	1681117125	00	0.00	N	2	70
37	20250318	7530	7730	7980	7500	289112	2205591640	00	0.00	N	5	-280
38	20250317	7810	8050	8130	7650	298982	2327350950	00	0.00	N	5	-330
39	20250314	8140	7900	8270	7770	755211	6070301095	00	0.00	N	2	420
40	20250313	7720	8190	8300	7650	584223	4643409730	00	0.00	N	5	-390
41	20250312	8110	7630	9060	7400	4908640	41414323785	00	0.00	N	2	650
42	20250311	7460	7270	8200	7270	1275826	9845433660	00	0.00	N	5	-60
43	20250310	7520	7200	7960	7070	1338111	10054168290	00	0.00	N	2	620
44	20250307	6900	7110	7290	6630	394258	2720882795	00	0.00	N	5	-430
45	20250306	7330	8030	8260	7300	440821	3371810165	00	0.00	N	5	-700
46	20250305	8030	8460	9080	7850	906753	7623522010	00	0.00	N	5	-530
47	20250304	8560	9250	9850	8400	2067664	18726258810	00	0.00	N	5	-1640
48	20250228	10200	13090	13850	10200	9686794	123218305910	00	0.00	N	5	-460