KissMeData/484810/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250516	18000	18740	18870	18000	379837	6939507555	00	0.00	N	5	-740
3	20250515	18740	19500	19600	18740	381979	7236620740	00	0.00	N	5	-580
4	20250514	19320	19180	19360	18670	548953	10474296130	00	0.00	N	2	460
5	20250513	18860	18810	20300	18710	1446695	28204667525	00	0.00	N	2	300
6	20250512	18560	18620	18830	18280	266018	4913668545	00	0.00	N	2	90
7	20250509	18470	19340	19340	18460	367139	6846528620	00	0.00	N	5	-870
8	20250508	19340	19520	19780	19210	417449	8085489710	00	0.00	N	5	-140
9	20250507	19480	18850	19950	18840	805286	15604259090	00	0.00	N	2	820
10	20250502	18660	18540	19090	18450	347630	6516659090	00	0.00	N	2	120
11	20250430	18540	19300	19440	18190	397105	7446863910	00	0.00	N	5	-610
12	20250429	19150	19380	19930	19090	396744	7700817210	00	0.00	N	5	-60
13	20250428	19210	20150	20450	19180	466721	9239647510	00	0.00	N	5	-890
14	20250425	20100	21300	21750	20000	849694	17636023450	00	0.00	N	5	-1100
15	20250424	21200	21700	22850	21100	2378217	52608333225	00	0.00	N	5	-100
16	20250423	21300	22100	22300	21250	614840	13361049375	00	0.00	N	5	-450
17	20250422	21750	20900	22500	20900	1652661	36227475400	00	0.00	N	2	600
18	20250421	21150	21200	22550	20900	1404700	30289022900	00	0.00	N	5	-850
19	20250418	22000	22650	23800	22000	2343610	53542373475	00	0.00	N	5	-1100
20	20250417	23100	22000	23600	21550	4527864	103003050150	00	0.00	N	2	850
21	20250416	22250	21500	22250	20650	2031459	43697865775	00	0.00	N	2	500
22	20250415	21750	18810	22800	18780	9853089	212232650650	00	0.00	N	2	3220
23	20250414	18530	19260	19290	18530	599630	11336176660	00	0.00	N	5	-570
24	20250411	19100	18690	19340	18450	860824	16353023120	00	0.00	N	2	110
25	20250410	18990	19750	19760	18850	766220	14642470475	00	0.00	N	2	790
26	20250409	18200	18600	19900	18070	994335	18778434060	00	0.00	N	5	-600
27	20250408	18800	20550	21100	18710	1074745	21310660925	00	0.00	N	5	-1400
28	20250407	20200	18760	21950	18120	3025177	61686867065	00	0.00	N	3	0
29	20250404	20200	23800	24050	20050	2185773	47481934075	00	0.00	N	5	-2950
30	20250403	23150	23550	25250	22900	2391757	57398899550	00	0.00	N	5	-1000
31	20250402	24150	24800	27100	23500	7204736	182016621050	00	0.00	N	5	-300
32	20250401	24450	21850	25000	21250	13330954	316428679950	00	0.00	N	2	3000
33	20250331	21450	21250	23300	20600	11159509	249291295225	00	0.00	N	2	1250
34	20250328	20200	21300	21700	19880	4491687	92698765140	00	0.00	N	5	-1700
35	20250327	21900	17770	22350	17100	14084609	293393072005	00	0.00	N	2	3600
36	20250326	18300	19670	20200	18080	1879643	36199677050	00	0.00	N	5	-1380
37	20250325	19680	19080	21350	18550	5703054	114325090245	00	0.00	N	2	1090
38	20250324	18590	19480	21200	18330	5940764	118736039955	00	0.00	N	2	880
39	20250321	17710	19530	22200	17620	11094220	227888343375	00	0.00	N	5	-2990
40	20250320	20700	21300	27150	19000	30913639	720238881205	00	0.00	N	2	7200