KissMeData/484870/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250429	98500	97800	98900	93400	47875	4632769700	00	0.00	N	2	700
3	20250428	97800	96000	101500	95100	106643	10565271750	00	0.00	N	2	3000
4	20250425	94800	94700	95600	93100	24517	2307770700	00	0.00	N	5	-200
5	20250424	95000	94000	95500	91000	41138	3826626400	00	0.00	N	2	1000
6	20250423	94000	95300	95800	92700	34266	3231807050	00	0.00	N	5	-1500
7	20250422	95500	91800	97600	91700	63112	6049089350	00	0.00	N	2	3600
8	20250421	91900	94000	94000	90000	24514	2245736400	00	0.00	N	2	200
9	20250418	91700	94200	94200	91700	28876	2681696850	00	0.00	N	5	-2000
10	20250417	93700	93300	94400	90400	47400	4393426200	00	0.00	N	2	2700
11	20250416	91000	88900	94900	87400	97050	8956306450	00	0.00	N	2	2800
12	20250415	88200	88700	88700	86500	32703	2869718450	00	0.00	N	2	200
13	20250414	88000	89600	89800	86100	38372	3374022150	00	0.00	N	3	0
14	20250411	88000	83100	88000	81900	60430	5165302000	00	0.00	N	2	4800
15	20250410	83200	80200	83400	78100	76901	6284234900	00	0.00	N	2	6400
16	20250409	76800	77800	79300	75700	49728	3853863850	00	0.00	N	5	-1000
17	20250408	77800	76000	79000	73400	67271	5194387150	00	0.00	N	2	4800
18	20250407	73000	76400	77000	73000	68205	5083867200	00	0.00	N	5	-6900
19	20250404	79900	82600	82600	76300	63822	5110813500	00	0.00	N	5	-2100
20	20250403	82000	75000	82600	74000	109817	8821583250	00	0.00	N	2	6600
21	20250402	75400	79100	79300	75100	80854	6188222700	00	0.00	N	5	-3400
22	20250401	78800	79500	81300	78400	58351	4635435450	00	0.00	N	3	0
23	20250331	78800	73500	80600	73500	84230	6645562750	00	0.00	N	2	1800
24	20250328	77000	81200	81200	75000	97356	7537377750	00	0.00	N	5	-4400
25	20250327	81400	81200	83700	79200	66466	5438636400	00	0.00	N	2	700
26	20250326	80700	80100	83500	76900	106423	8564686500	00	0.00	N	2	600
27	20250325	80100	82000	84000	78500	89954	7213209000	00	0.00	N	5	-3400
28	20250324	83500	88000	91200	82400	135675	11707344000	00	0.00	N	5	-1500
29	20250321	85000	77000	86600	76700	197600	16479654100	00	0.00	N	2	4500
30	20250320	80500	83600	83900	78500	171519	13714349750	00	0.00	N	5	-4700
31	20250319	85200	87500	88000	84400	95789	8236880550	00	0.00	N	2	300
32	20250318	84900	85200	88300	82000	155375	13137283400	00	0.00	N	5	-1200
33	20250317	86100	80600	88300	79100	195277	16669954750	00	0.00	N	2	7100
34	20250314	79000	82500	83900	78100	109307	8749752700	00	0.00	N	5	-3200
35	20250313	82200	78800	83900	77000	219361	17920981100	00	0.00	N	2	5200
36	20250312	77000	85500	88900	76000	269795	21940141000	00	0.00	N	5	-9100
37	20250311	86100	80500	87400	77600	182307	14985476050	00	0.00	N	2	2100
38	20250310	84000	80800	84000	77700	175192	14286009700	00	0.00	N	2	3300
39	20250307	80700	80900	83000	79500	112027	9045733550	00	0.00	N	5	-700
40	20250306	81400	79800	83000	76800	279704	22415989300	00	0.00	N	2	4100
41	20250305	77300	68600	77800	67700	283834	20766846200	00	0.00	N	2	7900
42	20250304	69400	66800	70500	66800	204604	14118965150	00	0.00	N	2	4600
43	20250228	64800	64700	66900	64100	76106	4969987400	00	0.00	N	5	-1300
44	20250227	66100	66300	67400	64700	41993	2775676700	00	0.00	N	2	100
45	20250226	66000	69100	71900	64300	109606	7307812100	00	0.00	N	5	-3100
46	20250225	69100	69300	70500	67000	106746	7333305900	00	0.00	N	2	100
47	20250224	69000	68800	69800	66300	121524	8285887300	00	0.00	N	5	-900
48	20250221	69900	64300	71300	63700	303525	20821074600	00	0.00	N	2	5000
49	20250220	64900	66700	68400	63600	145276	9520563900	00	0.00	N	5	-1700
50	20250219	66600	67700	68900	64100	186721	12340076400	00	0.00	N	5	-1100
51	20250218	67700	65800	70400	65800	531942	36089678200	00	0.00	N	2	4600
52	20250217	63100	63000	64800	60800	121544	7573488500	00	0.00	N	2	1100
53	20250214	62000	66500	66500	61400	175610	11034201800	00	0.00	N	5	-3500
54	20250213	65500	66000	66100	62500	219687	14139593600	00	0.00	N	2	200
55	20250212	65300	68900	74700	64100	1262618	87666797400	00	0.00	N	5	-1200
56	20250211	66500	63900	68500	61000	524166	34430719400	00	0.00	N	2	5800
57	20250210	60700	64600	65800	59900	143936	9033467400	00	0.00	N	5	-3700
58	20250207	64400	61600	65400	61600	303659	19456997600	00	0.00	N	2	4500
59	20250206	59900	60400	61600	57900	87553	5236819800	00	0.00	N	5	-500
60	20250205	60400	59700	61200	57100	106712	6322637800	00	0.00	N	2	400
61	20250204	60000	55000	60000	55000	108137	6346110300	00	0.00	N	2	5600
62	20250203	54400	57800	58000	53900	88405	4907237300	00	0.00	N	5	-3800
63	20250131	58200	58300	59500	57000	77931	4527830900	00	0.00	N	2	200
64	20250124	58000	51300	61000	51000	386125	22092933000	00	0.00	N	2	6700
65	20250123	51300	51900	52600	51000	34767	1788034500	00	0.00	N	5	-300
66	20250122	51600	53100	53500	51000	59617	3089234400	00	0.00	N	5	-1600
67	20250121	53200	52500	54200	52300	55921	2978537200	00	0.00	N	2	200
68	20250120	53000	50300	54000	49800	80829	4221370950	00	0.00	N	2	2700
69	20250117	50300	51500	51500	49650	74803	3763717300	00	0.00	N	5	-700
70	20250116	51000	53400	54100	50700	117918	6078737000	00	0.00	N	5	-2400
71	20250115	53400	53800	55200	52700	84321	4575450300	00	0.00	N	5	-900
72	20250114	54300	52100	55300	51200	180136	9651460200	00	0.00	N	2	2600
73	20250113	51700	51500	52200	49750	59572	3046337350	00	0.00	N	3	0
74	20250110	51700	51700	52000	50500	44698	2296701800	00	0.00	N	3	0
75	20250109	51700	50300	52000	48350	115345	5765613200	00	0.00	N	2	800
76	20250108	50900	50000	51600	48800	68526	3481620350	00	0.00	N	2	700
77	20250107	50200	50700	51300	48550	62102	3101361100	00	0.00	N	5	-400
78	20250106	50600	48500	51700	47150	132795	6632230700	00	0.00	N	2	2400
79	20250103	48200	47000	48850	45650	87317	4192428050	00	0.00	N	2	1200
80	20250102	47000	43450	49150	43100	270444	12741135800	00	0.00	N	2	4150
81	20241230	42850	42600	43400	41600	130200	5531100150	00	0.00	N	5	-800
82	20241227	43650	46400	46400	43300	112932	5018884300	02	0.00	N	5	-2850
83	20241226	46500	46500	47350	45000	139979	6489413050	00	0.00	N	2	50
84	20241224	46450	48800	48800	46350	167724	7899149500	00	0.00	N	5	-2200
85	20241223	48650	50600	50800	48350	163700	8063785850	00	0.00	N	5	-1050
86	20241220	49700	53800	54000	48800	223191	11434790650	00	0.00	N	5	-4300
87	20241219	54000	51100	54800	51000	243537	12920136600	00	0.00	N	2	1100
88	20241218	52900	52000	53800	52000	193424	10219518900	00	0.00	N	2	100
89	20241217	52800	53100	54700	51000	573418	30264444600	00	0.00	N	2	1000
90	20241216	51800	58000	63400	50100	3164985	180442718400	00	0.00	N	5	-13200