KissMeData/473980/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250502	27700	29850	29900	27300	271023	7653337125	00	0.00	N	5	-1200
3	20250430	28900	29200	29400	28250	155833	4508475950	00	0.00	N	5	-50
4	20250429	28950	29000	29200	27700	462674	13267469275	00	0.00	N	2	1950
5	20250428	27000	27000	28300	26250	320186	8736045500	00	0.00	N	2	50
6	20250425	26950	24850	27300	24850	261924	6981771825	00	0.00	N	2	2050
7	20250424	24900	25600	25600	24700	78976	1973700125	00	0.00	N	5	-850
8	20250423	25750	25100	26250	24550	133008	3381882700	00	0.00	N	2	800
9	20250422	24950	24650	25375	24500	58694	1458199400	00	0.00	N	5	-450
10	20250421	25400	25800	26400	24700	87318	2207655950	00	0.00	N	5	-100
11	20250418	25500	26500	26900	25100	183952	4737145150	00	0.00	N	5	-250
12	20250417	25750	24700	26000	24450	159301	4038778100	00	0.00	N	2	1450
13	20250416	24300	23400	25000	23150	262201	6416870800	00	0.00	N	2	1000
14	20250415	23300	24450	26200	23250	209837	5026792775	00	0.00	N	5	-650
15	20250414	23950	24350	24450	23100	97997	2344197700	00	0.00	N	5	-400
16	20250411	24350	24000	24900	23700	106301	2572545550	00	0.00	N	5	-350
17	20250410	24700	23400	24700	22900	222899	5352629650	00	0.00	N	2	2800
18	20250409	21900	23350	23500	21400	256326	5728392900	00	0.00	N	5	-1800
19	20250408	23700	24550	24950	23450	114859	2765061275	00	0.00	N	5	-250
20	20250407	23950	24650	25350	23050	391248	9391232200	00	0.00	N	5	-2600
21	20250404	26550	26150	27450	25400	468907	12466770100	00	0.00	N	2	950
22	20250403	25600	23950	26250	23750	191053	4881563825	00	0.00	N	2	1050
23	20250402	24550	25750	25950	24300	197319	4929431350	00	0.00	N	5	-900
24	20250401	25450	26700	27100	25100	234139	6137388375	00	0.00	N	5	-1150
25	20250331	26600	25900	26800	24300	477785	12370808475	00	0.00	N	2	250
26	20250328	26350	25800	26950	24900	789512	20787171875	00	0.00	N	2	450
27	20250327	25900	24550	26700	23800	1139182	29177286675	00	0.00	N	2	1350
28	20250326	24550	24300	25550	24100	360928	8881294150	00	0.00	N	2	250
29	20250325	24300	23600	24750	23100	679936	16329996750	00	0.00	N	2	1600
30	20250324	22700	20400	23600	20400	486004	10890644550	00	0.00	N	2	2050
31	20250321	20650	19350	20800	17910	106632	2139097320	00	0.00	N	2	1470
32	20250320	19180	20700	20700	19100	154632	3040117790	00	0.00	N	5	-1520
33	20250319	20700	20800	21500	20450	98526	2067187400	00	0.00	N	2	100
34	20250318	20600	20800	21050	20300	47108	969233175	00	0.00	N	5	-300
35	20250317	20900	20100	21100	19690	75425	1548801010	00	0.00	N	2	910
36	20250314	19990	20550	20750	19930	137428	2766813330	00	0.00	N	5	-610
37	20250313	20600	20850	21100	20500	40135	834570450	00	0.00	N	5	-50
38	20250312	20650	21550	22000	20550	115573	2427197250	00	0.00	N	5	-950
39	20250311	21600	20500	21650	20500	102024	2132337075	00	0.00	N	2	100
40	20250310	21500	21700	22000	20950	78892	1690618400	00	0.00	N	5	-450
41	20250307	21950	22600	24100	21600	179005	4085141475	00	0.00	N	5	-1000
42	20250306	22950	23550	23850	22500	88839	2059318175	00	0.00	N	5	-350
43	20250305	23300	23050	24250	22900	187646	4426530250	00	0.00	N	2	350
44	20250304	22950	23500	23650	22550	153738	3545547875	00	0.00	N	5	-900
45	20250228	23850	22350	24450	22300	367466	8789425150	00	0.00	N	2	900
46	20250227	22950	23600	23600	22700	76989	1775239750	00	0.00	N	5	-500
47	20250226	23450	23300	24000	22950	206671	4836903600	00	0.00	N	2	500
48	20250225	22950	21550	23300	21150	221797	5035827300	00	0.00	N	2	1500
49	20250224	21450	21700	22050	21000	165351	3547129000	00	0.00	N	5	-800
50	20250221	22250	22700	22700	21800	135050	3003654250	00	0.00	N	5	-450
51	20250220	22700	25300	25300	22000	853720	19972387050	00	0.00	N	2	100
52	20250219	22600	22200	23100	21400	298353	6638087450	00	0.00	N	2	150
53	20250218	22450	21900	22600	21350	294014	6509183750	00	0.00	N	2	600
54	20250217	21850	20950	22200	20750	442230	9549247900	00	0.00	N	2	1300
55	20250214	20550	21550	21550	19690	305323	6292141560	00	0.00	N	5	-950
56	20250213	21500	21750	21950	20800	170535	3647575300	00	0.00	N	5	-150
57	20250212	21650	21150	22200	20450	232860	5005451550	00	0.00	N	2	700
58	20250211	20950	21150	21700	20600	130257	2725877850	00	0.00	N	5	-150
59	20250210	21100	20800	21700	20500	335428	7074205950	00	0.00	N	2	1000
60	20250207	20100	20100	21500	19920	154459	3177488710	00	0.00	N	5	-350
61	20250206	20450	20450	20850	19830	114737	2338419380	00	0.00	N	2	150
62	20250205	20300	19500	20500	18810	199918	4001889740	00	0.00	N	2	800
63	20250204	19500	18300	19580	17930	188243	3575560880	00	0.00	N	2	1390
64	20250203	18110	17860	18600	17460	97414	1747492870	00	0.00	N	2	150
65	20250131	17960	18800	18800	17870	114492	2072961870	00	0.00	N	5	-840
66	20250124	18800	18520	18830	17490	224892	4051510960	00	0.00	N	2	280
67	20250123	18520	19580	19580	18450	147248	2784595290	00	0.00	N	5	-1060
68	20250122	19580	19510	19950	18520	198263	3800000080	00	0.00	N	2	80
69	20250121	19500	19170	19780	19100	84928	1651124250	00	0.00	N	2	460
70	20250120	19040	20050	20050	19000	139435	2703580360	00	0.00	N	5	-960
71	20250117	20000	19890	21200	19810	185008	3776459980	00	0.00	N	5	-50
72	20250116	20050	20650	20700	19850	150103	3022670350	00	0.00	N	5	-600
73	20250115	20650	20550	21350	20300	169238	3523102600	00	0.00	N	5	-50
74	20250114	20700	20000	20700	19410	226241	4593839190	00	0.00	N	2	860
75	20250113	19840	19530	20300	19160	390993	7785878150	00	0.00	N	2	820
76	20250110	19020	19450	19730	18610	150307	2861981070	00	0.00	N	5	-370
77	20250109	19390	18250	19390	16830	529180	9861715440	00	0.00	N	2	1480
78	20250108	17910	18020	18100	17430	167870	2983502960	00	0.00	N	5	-390
79	20250107	18300	17420	18800	17420	344180	6256862820	00	0.00	N	2	880
80	20250106	17420	19000	19000	17240	581466	10468624350	00	0.00	N	5	-1490
81	20250103	18910	20400	21250	18690	469063	9048990730	00	0.00	N	5	-1740
82	20250102	20650	20550	21600	20450	99658	2090759100	00	0.00	N	2	50
83	20241230	20600	19700	21200	19210	194237	3888524590	00	0.00	N	2	600
84	20241227	20000	22450	22750	19810	436224	9136485900	00	0.00	N	5	-2850
85	20241226	22850	22600	23850	21850	397070	9140553850	00	0.00	N	2	450
86	20241224	22400	22450	23050	21800	194721	4378063500	00	0.00	N	2	100
87	20241223	22300	22700	23000	21200	431697	9497766050	00	0.00	N	2	50
88	20241220	22250	22450	23600	22050	385685	8782052050	00	0.00	N	5	-200
89	20241219	22450	21800	23050	21650	298206	6683963500	00	0.00	N	5	-600
90	20241218	23050	21800	23250	21400	585143	13254501700	00	0.00	N	2	1600
91	20241217	21450	22800	23550	21200	608956	13759006050	00	0.00	N	5	-1050
92	20241216	22500	22100	23900	22000	1008050	23089157650	00	0.00	N	2	150
93	20241213	22350	24950	25500	20800	2667399	59779814600	00	0.00	N	5	-2950
94	20241212	25300	20400	26050	19700	2315063	54744927040	00	0.00	N	2	3850
95	20241211	21450	19980	21450	18500	153026	3145696570	00	0.00	N	2	1150
96	20241210	20300	19980	21950	19980	148500	3040026800	00	0.00	N	2	630
97	20241209	19670	19850	20250	19530	82707	1636810940	00	0.00	N	5	-830
98	20241206	20500	21350	21850	19700	219424	4554007800	00	0.00	N	5	-1200
99	20241205	21700	22800	22800	21600	221476	4866317050	00	0.00	N	5	-1400
100	20241204	23100	22000	23650	21400	508195	11408549050	00	0.00	N	2	250
101	20241203	22850	22500	23000	20450	564982	12491988850	00	0.00	N	2	900
102	20241202	21950	20500	24350	20400	1891922	42225674350	00	0.00	N	2	2000
103	20241129	19950	19440	20500	18850	761609	15146483960	00	0.00	N	2	300
104	20241128	19650	16210	20100	16050	1491401	27906180700	00	0.00	N	2	3460
105	20241127	16190	15410	16950	15090	271532	4401111270	00	0.00	N	2	910
106	20241126	15280	17070	17200	15220	251559	3976915770	00	0.00	N	5	-1970
107	20241125	17250	18400	18800	16890	149821	2685174430	00	0.00	N	5	-300
108	20241122	17550	16850	17950	16830	160474	2812879830	00	0.00	N	2	550
109	20241121	17000	16080	17430	15860	254630	4302336690	00	0.00	N	2	1020
110	20241120	15980	15660	16950	14620	275932	4376014100	00	0.00	N	2	330
111	20241119	15650	16800	16970	15280	193312	3082397800	00	0.00	N	5	-1150
112	20241118	16800	17830	17900	16700	223879	3834470640	00	0.00	N	5	-1100
113	20241115	17900	17600	18500	16800	286350	5044006660	00	0.00	N	2	410
114	20241114	17490	18480	19480	17480	545414	10238935090	00	0.00	N	5	-800
115	20241113	18290	18970	19290	17250	1401189	25632223890	00	0.00	N	5	-1110
116	20241112	19400	21500	22400	19320	4975405	103348120860	00	0.00	N	5	-10800