KissMeData/098070/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250516	34500	32850	35500	32600	636121	21763429400	00	0.00	N	2	2000
3	20250515	32500	33800	33900	32400	160785	5276781600	00	0.00	N	5	-1200
4	20250514	33700	33100	34350	31700	316268	10433826150	00	0.00	N	2	650
5	20250513	33050	33250	33750	32550	164848	5472303175	00	0.00	N	2	150
6	20250512	32900	33650	33700	32100	187293	6101648250	00	0.00	N	5	-750
7	20250509	33650	35550	35550	33350	284905	9675289350	00	0.00	N	5	-1900
8	20250508	35550	34450	36200	34400	522032	18540065750	00	0.00	N	2	1750
9	20250507	33800	33800	34550	33300	164582	5575015625	00	0.00	N	3	0
10	20250502	33800	33250	34900	32700	256814	8713512875	00	0.00	N	2	400
11	20250430	33400	35500	35500	33250	364580	12395916450	00	0.00	N	5	-1700
12	20250429	35100	37200	37200	35000	357244	12759732300	00	0.00	N	5	-2100
13	20250428	37200	36900	38200	35350	703604	25941871975	00	0.00	N	2	350
14	20250425	36850	38950	39900	36850	600176	22682342700	00	0.00	N	5	-2050
15	20250424	38900	40550	41300	38900	666749	26576237525	00	0.00	N	5	-1950
16	20250423	40850	41800	43300	40500	1682804	70269868925	00	0.00	N	2	200
17	20250422	40650	40650	43900	40000	3279636	137574122900	00	0.00	N	2	1050
18	20250421	39600	39400	41200	38550	1089161	43366715575	00	0.00	N	5	-550
19	20250418	40150	39500	42150	38750	1426092	57562239025	00	0.00	N	5	-400
20	20250417	40550	43300	44500	40350	1346709	56632352450	00	0.00	N	5	-2150
21	20250416	42700	44200	46100	41350	1931961	84256793225	00	0.00	N	5	-2500
22	20250415	45200	44250	48650	43050	6344643	292273674650	00	0.00	N	2	300
23	20250414	44900	42850	44900	41500	3644044	157194588575	00	0.00	N	2	2800
24	20250411	42100	42100	44700	40300	7094083	301095004800	00	0.00	N	5	-650
25	20250410	42750	32900	42750	32250	11399851	431770607100	00	0.00	N	1	9850
26	20250409	32900	36600	38200	31900	8373455	294553878300	00	0.00	N	2	450
27	20250408	32450	31450	33800	30500	5229642	170433946150	00	0.00	N	2	2700
28	20250407	29750	28400	31650	26800	3381936	100110608200	00	0.00	N	5	-600
29	20250404	30350	33750	34600	29900	3907987	126976075150	00	0.00	N	5	-2800
30	20250403	33150	30900	34150	29550	9193183	293546919500	00	0.00	N	2	1700
31	20250402	31450	25250	31450	24700	11261551	325181767900	00	0.00	N	1	7250
32	20250401	24200	25400	26200	23650	1768814	43775696200	00	0.00	N	5	-950
33	20250331	25150	28250	29400	24650	1754329	47705910175	00	0.00	N	5	-3450
34	20250328	28600	27850	30000	27800	2194296	63405653650	00	0.00	N	2	300
35	20250327	28300	27950	30150	27250	3603726	103625589550	00	0.00	N	2	100
36	20250326	28200	30350	31950	27000	2622504	77023841225	00	0.00	N	5	-1950
37	20250325	30150	32150	35250	29750	6875534	227207351075	00	0.00	N	5	-3050
38	20250324	33200	31700	35250	29050	12202857	401286214300	00	0.00	N	2	2750
39	20250321	30450	25350	33200	24900	18135276	552410015525	00	0.00	N	2	4050
40	20250320	26400	25000	29500	23750	23860525	632678987800	00	0.00	N	2	15600