KissMeData/101970/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250516	15640	16130	16410	15400	124990	1966893605	00	0.00	N	5	-480
3	20250515	16120	18160	18420	15590	496102	8279887095	00	0.00	N	5	-3280
4	20250514	19400	19760	19950	19110	53001	1019128080	00	0.00	N	5	-340
5	20250513	19740	19900	20100	19630	39415	780289825	00	0.00	N	5	-260
6	20250512	20000	20300	20550	19780	82030	1646384105	00	0.00	N	5	-450
7	20250509	20450	20900	20900	20100	32121	658498200	00	0.00	N	5	-200
8	20250508	20650	20050	21000	20050	50851	1047952350	00	0.00	N	2	500
9	20250507	20150	20350	20600	19600	61234	1222165715	00	0.00	N	5	-250
10	20250502	20400	20800	20800	19960	59687	1210536530	00	0.00	N	5	-50
11	20250430	20450	20650	20800	19970	32956	670185925	00	0.00	N	5	-200
12	20250429	20650	20250	20650	19060	185100	3662376235	00	0.00	N	2	650
13	20250428	20000	21350	21500	19970	145328	2985113380	00	0.00	N	5	-1500
14	20250425	21500	22650	22950	20450	274468	5843345825	00	0.00	N	5	-1100
15	20250424	22600	23800	23900	22450	118373	2715772725	00	0.00	N	5	-1150
16	20250423	23750	23100	23750	22450	150885	3505079350	00	0.00	N	2	1100
17	20250422	22650	22300	24200	22175	263382	6081515950	00	0.00	N	2	350
18	20250421	22300	22500	23200	21750	137306	3076041200	00	0.00	N	5	-400
19	20250418	22700	22950	22950	21600	183345	4062856175	00	0.00	N	2	100
20	20250417	22600	22900	23450	21450	244551	5446714125	00	0.00	N	5	-300
21	20250416	22900	24000	24850	22500	307084	7277580150	00	0.00	N	5	-750
22	20250415	23650	23500	24200	22200	407585	9595767575	00	0.00	N	2	500
23	20250414	23150	22150	23700	21500	388564	8852954600	00	0.00	N	2	1000
24	20250411	22150	21550	22750	21200	660198	14537553400	00	0.00	N	2	1050
25	20250410	21100	17930	21500	17770	685727	13557175975	00	0.00	N	2	4200
26	20250409	16900	19000	19190	16880	312917	5695659675	00	0.00	N	5	-740
27	20250408	17640	17230	18190	17220	213446	3784473315	00	0.00	N	2	990
28	20250407	16650	19100	19300	16000	446892	7734561685	00	0.00	N	5	-3270
29	20250404	19920	21500	22350	19120	402557	8372039040	00	0.00	N	5	-2130
30	20250403	22050	18540	22100	18490	704020	14536819070	00	0.00	N	2	2810
31	20250402	19240	17350	19520	16490	440426	8117745180	00	0.00	N	2	1600
32	20250401	17640	19390	19440	17500	284176	5119001490	00	0.00	N	5	-1620
33	20250331	19260	20150	20200	18880	306009	5949906425	00	0.00	N	5	-1340
34	20250328	20600	23000	23400	20050	1899726	40319873875	00	0.00	N	2	1960