KissMeData/489500/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250425	26950	27850	28100	26850	173548	4750780125	00	0.00	N	5	-550
3	20250424	27500	28400	28500	27350	266405	7431732375	00	0.00	N	5	-600
4	20250423	28100	26900	28600	26450	463318	12744572900	00	0.00	N	2	1950
5	20250422	26150	26250	27150	25800	183487	4864543075	00	0.00	N	5	-600
6	20250421	26750	25400	27300	25000	329873	8790405075	00	0.00	N	2	1250
7	20250418	25500	25850	26200	25400	144568	3717328825	00	0.00	N	5	-400
8	20250417	25900	24000	25950	24000	272289	6882555950	00	0.00	N	2	1800
9	20250416	24100	25550	26550	24100	460143	11563531625	00	0.00	N	5	-2000
10	20250415	26100	25350	26350	24750	440320	11274415100	00	0.00	N	2	1700
11	20250414	24400	24600	24650	23500	227037	5475932075	00	0.00	N	2	150
12	20250411	24250	23400	24250	23150	164729	3903504350	00	0.00	N	2	150
13	20250410	24100	23550	24550	22600	410647	9723623150	00	0.00	N	2	2900
14	20250409	21200	22000	22400	21050	218622	4761037500	00	0.00	N	5	-900
15	20250408	22100	24000	24400	22000	177416	4048060800	00	0.00	N	5	-1250
16	20250407	23350	25000	25250	23350	219502	5315845050	00	0.00	N	5	-3200
17	20250404	26550	26750	27000	25500	327175	8607051025	00	0.00	N	5	-850
18	20250403	27400	28000	28750	27050	540632	15070199150	00	0.00	N	5	-150
19	20250402	27550	27400	28450	26300	424698	11729869450	00	0.00	N	2	150
20	20250401	27400	26650	27650	26500	282999	7668734700	00	0.00	N	2	1250
21	20250331	26150	26200	27200	25150	193768	5083013100	00	0.00	N	5	-1250
22	20250328	27400	29350	29350	27200	269899	7468317100	00	0.00	N	5	-1700
23	20250327	29100	31450	31800	28700	387615	11782288425	00	0.00	N	5	-2050
24	20250326	31150	30500	32600	30050	618561	19514557350	00	0.00	N	2	950
25	20250325	30200	29250	30900	28600	2042945	55087509537	00	0.00	N	2	1250
26	20250324	28950	29100	30350	28800	120023	3525758325	00	0.00	N	2	300
27	20250321	28650	30400	30400	28600	197770	5784553975	00	0.00	N	5	-2300
28	20250320	30950	32600	33600	30400	335211	10740356050	00	0.00	N	5	-2150
29	20250319	33100	30700	33200	30700	597098	19283831175	00	0.00	N	2	2500
30	20250318	30600	32800	33050	30000	342597	10767661600	00	0.00	N	5	-2500
31	20250317	33100	33900	34850	31700	860767	28857823900	00	0.00	N	2	900
32	20250314	32200	32900	33150	31250	562682	18158726500	00	0.00	N	5	-1150
33	20250313	33350	29550	36500	29400	3733491	127120727950	00	0.00	N	2	5250
34	20250312	28100	29550	29800	28100	211975	6123039725	00	0.00	N	5	-1450
35	20250311	29550	25050	30600	25000	1198512	34762400225	00	0.00	N	2	3050
36	20250310	26500	26700	28500	26200	433198	11778842900	00	0.00	N	2	1100
37	20250307	25400	26550	27350	24650	318738	8286544725	00	0.00	N	5	-1800
38	20250306	27200	30400	30750	27100	383355	10941669850	00	0.00	N	5	-3800
39	20250305	31000	29850	32450	29400	665136	20696111325	00	0.00	N	2	1000
40	20250304	30000	32500	32700	29400	662558	20391067225	00	0.00	N	5	-3400
41	20250228	33400	38600	40500	33400	1142827	42447026250	00	0.00	N	5	-6100
42	20250227	39500	45450	46700	37900	2197128	92920066450	00	0.00	N	5	-4200
43	20250226	43700	55400	63300	41850	5713490	306182794150	00	0.00	N	5	-15100
44	20250225	58800	64300	77800	58800	10908901	780978312500	00	0.00	N	2	37800