KissMeData/475400/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250502	25850	25450	26250	25450	76194	1972619075	00	0.00	N	2	650
3	20250430	25200	26400	26600	24950	128754	3277485025	00	0.00	N	5	-1100
4	20250429	26300	26400	26500	26050	61786	1623466725	00	0.00	N	2	250
5	20250428	26050	27750	27800	26050	142620	3810120725	00	0.00	N	5	-1650
6	20250425	27700	27600	28450	27350	389652	10889770500	00	0.00	N	2	950
7	20250424	26750	26750	27400	26400	108062	2905615975	00	0.00	N	2	150
8	20250423	26600	27500	27550	26300	111413	2972616550	00	0.00	N	5	-350
9	20250422	26950	25650	27000	25650	123723	3287148125	00	0.00	N	2	700
10	20250421	26250	25800	26700	25350	116805	3053551325	00	0.00	N	2	350
11	20250418	25900	26700	26700	25650	104821	2725950875	00	0.00	N	5	-750
12	20250417	26650	26200	26750	25500	120377	3174904550	00	0.00	N	2	450
13	20250416	26200	27500	27500	26150	190474	5110045025	00	0.00	N	5	-650
14	20250415	26850	26250	26900	25750	323154	8539391675	00	0.00	N	2	750
15	20250414	26100	25800	26150	25100	283020	7293602900	00	0.00	N	2	1650
16	20250411	24450	21100	24850	21100	555308	13212541675	00	0.00	N	2	2750
17	20250410	21700	21600	21850	20750	155257	3303681525	00	0.00	N	2	1730
18	20250409	19970	19830	20700	19790	149437	3017964575	00	0.00	N	5	-530
19	20250408	20500	20750	21000	19990	145904	2983969170	00	0.00	N	2	350
20	20250407	20150	21600	21750	20000	279853	5735471725	00	0.00	N	5	-2700
21	20250404	22850	23700	24100	22100	224639	5188482550	00	0.00	N	5	-300
22	20250403	23150	23300	25400	23000	496317	12021319325	00	0.00	N	5	-400
23	20250402	23550	25150	26450	23150	733487	18326908050	00	0.00	N	2	450
24	20250401	23100	22500	23300	22300	154259	3521259450	00	0.00	N	2	1250
25	20250331	21850	22300	23200	21700	187532	4201285750	00	0.00	N	5	-900
26	20250328	22750	24050	24150	22600	288517	6682112825	00	0.00	N	5	-1250
27	20250327	24000	24900	25400	23550	265483	6458846100	00	0.00	N	5	-1200
28	20250326	25200	24900	25450	24450	215537	5381354300	00	0.00	N	2	450
29	20250325	24750	27200	27500	24500	411614	10474448550	00	0.00	N	5	-2050
30	20250324	26800	27400	28050	26700	254416	6920957300	00	0.00	N	5	-1100
31	20250321	27900	27650	28950	26650	490466	13486812200	00	0.00	N	5	-1200
32	20250320	29100	31650	32100	29050	493697	14994584075	00	0.00	N	5	-1950
33	20250319	31050	32750	33150	31050	585785	18557064575	00	0.00	N	5	-1550
34	20250318	32600	33150	35300	32100	3018795	101305122300	00	0.00	N	2	1650
35	20250317	30950	31200	31500	30500	361216	11362887450	00	0.00	N	5	-200
36	20250314	31150	30750	31800	30600	582470	18165635075	00	0.00	N	2	1100
37	20250313	30050	30450	30950	29350	410365	12424661475	00	0.00	N	2	100
38	20250312	29950	28750	32700	28300	1830219	56421165725	00	0.00	N	2	1650
39	20250311	28300	26800	28750	26450	437811	12120704600	00	0.00	N	5	-50
40	20250310	28350	27850	28850	27800	367151	10376612800	00	0.00	N	2	950
41	20250307	27400	27350	28200	26800	299592	8255021825	00	0.00	N	5	-500
42	20250306	27900	30950	30950	27900	439965	12666636150	00	0.00	N	5	-2650
43	20250305	30550	29350	31400	29050	675167	20421123875	00	0.00	N	2	1250
44	20250304	29300	28450	29900	27650	366504	10655513375	00	0.00	N	2	250
45	20250228	29050	29800	30500	28550	527224	15501901450	00	0.00	N	5	-1650
46	20250227	30700	32500	33500	30700	491560	15623901150	00	0.00	N	5	-1300
47	20250226	32000	33000	33100	31900	442412	14307660000	00	0.00	N	5	-1000
48	20250225	33000	32500	33450	31850	443350	14515138200	00	0.00	N	5	-350
49	20250224	33350	34550	35050	32650	780258	26053669350	00	0.00	N	5	-2050
50	20250221	35400	35500	37300	35300	727871	26388058950	00	0.00	N	5	-450
51	20250220	35850	38200	38200	35400	794760	28874026000	00	0.00	N	5	-3150
52	20250219	39000	41200	41200	38400	1228476	48586292850	00	0.00	N	5	-3100
53	20250218	42100	39000	42400	37950	2993184	120843409350	00	0.00	N	2	4550
54	20250217	37550	39200	39250	36700	806791	30219581350	00	0.00	N	5	-500
55	20250214	38050	36550	38900	35500	1434899	53785554600	00	0.00	N	2	1600
56	20250213	36450	35050	37550	34350	1628196	59130451200	00	0.00	N	2	1400
57	20250212	35050	39150	39500	34050	2346042	83522117500	00	0.00	N	5	-6550
58	20250211	41600	41800	43000	40300	1512014	62881764350	00	0.00	N	5	-1150
59	20250210	42750	43100	50000	41550	6340767	292215227850	00	0.00	N	2	2750
60	20250207	40000	32000	40000	31300	3960966	139607666850	00	0.00	N	2	8700
61	20250206	31300	31100	32550	29500	1353028	41693595550	00	0.00	N	2	500
62	20250205	30800	28700	32550	28600	2256252	69832332600	00	0.00	N	2	2350
63	20250204	28450	29900	31700	28400	1531501	45796523750	00	0.00	N	5	-750
64	20250203	29200	28300	29800	28000	1001289	29056021900	00	0.00	N	2	100
65	20250131	29100	27550	29300	27400	963166	27602018950	00	0.00	N	2	1300
66	20250124	27800	26550	28300	26550	663034	18397810050	00	0.00	N	2	1200
67	20250123	26600	27150	27750	26550	417312	11348199950	00	0.00	N	5	-500
68	20250122	27100	28650	28700	26800	577200	15936124500	00	0.00	N	5	-750
69	20250121	27850	27650	28600	27000	876674	24481010050	00	0.00	N	2	200
70	20250120	27650	28000	29450	27300	1071587	30202303450	00	0.00	N	5	-500
71	20250117	28150	27800	28400	27050	1441081	40031102050	00	0.00	N	5	-50
72	20250116	28200	24700	28550	24600	2781775	75779886850	00	0.00	N	2	3800
73	20250115	24400	26500	26500	24150	828082	20883807950	00	0.00	N	5	-1700
74	20250114	26100	26000	26850	25650	887053	23200698750	00	0.00	N	5	-300
75	20250113	26400	25200	27750	25150	3708071	99347700900	00	0.00	N	2	1300
76	20250110	25100	24350	26000	23850	1595453	39889480500	00	0.00	N	2	650
77	20250109	24450	23100	25400	22150	2109666	50896397250	00	0.00	N	2	1200
78	20250108	23250	24250	25100	22950	867654	20636373850	00	0.00	N	5	-1200
79	20250107	24450	26600	27150	24350	1120623	28624031450	00	0.00	N	5	-2150
80	20250106	26600	26450	26600	25150	1319443	34305726650	00	0.00	N	2	1100
81	20250103	25500	25350	26150	24300	1588560	40155617450	00	0.00	N	5	-950
82	20250102	26450	25350	27550	25200	4558077	120121383000	00	0.00	N	2	2450
83	20241230	24000	20900	24550	20700	2860923	66964809700	00	0.00	N	2	3100
84	20241227	20900	20750	21700	20450	792952	16721942050	02	0.00	N	3	0
85	20241226	20900	22200	25400	20700	4481799	105610697950	00	0.00	N	5	-600
86	20241224	21500	21150	22500	20150	1186077	25700305450	00	0.00	N	2	700
87	20241223	20800	21650	22050	20650	565107	12024777050	00	0.00	N	5	-300
88	20241220	21100	21950	23100	20750	1267342	27816977600	00	0.00	N	5	-500
89	20241219	21600	20500	21850	20300	642544	13526431400	00	0.00	N	3	0
90	20241218	21600	22050	23600	21600	1205826	27082420750	00	0.00	N	5	-1000
91	20241217	22600	21000	22600	20200	1517622	32721302700	00	0.00	N	2	1400
92	20241216	21200	19940	21200	19860	948951	19516631020	00	0.00	N	2	1520
93	20241213	19680	20650	21400	19650	1927234	39503580150	00	0.00	N	2	60
94	20241212	19620	18350	19680	18110	1269297	24360348840	00	0.00	N	2	1620
95	20241211	18000	18900	19360	17800	842978	15588722000	00	0.00	N	5	-650
96	20241210	18650	18300	18900	18250	366216	6805848700	00	0.00	N	2	780
97	20241209	17870	17950	18600	17620	480472	8672577590	00	0.00	N	5	-810
98	20241206	18680	19090	19350	17290	686184	12593899760	00	0.00	N	5	-690
99	20241205	19370	18350	19640	17590	1102253	20925614710	00	0.00	N	2	1050
100	20241204	18320	19070	19790	18010	921394	17142776160	00	0.00	N	5	-1580
101	20241203	19900	20850	21050	19510	1442902	28919444910	00	0.00	N	5	-1150
102	20241202	21050	20850	21450	19400	2976438	61446363380	00	0.00	N	2	1150
103	20241129	19900	19350	20500	19130	2072453	41221678410	00	0.00	N	2	630
104	20241128	19270	18910	20900	18570	2939950	57965044030	00	0.00	N	2	160
105	20241127	19110	16600	19270	16530	4251870	78064320790	00	0.00	N	2	2690
106	20241126	16420	16550	16700	16070	292479	4773640450	00	0.00	N	5	-270
107	20241125	16690	15600	16900	15600	408447	6715576580	00	0.00	N	2	1190
108	20241122	15500	16530	16900	15500	448688	7280323020	00	0.00	N	5	-700
109	20241121	16200	15910	17840	15910	1460648	24785977470	00	0.00	N	2	320
110	20241120	15880	15200	16620	15130	909645	14574097180	00	0.00	N	2	580
111	20241119	15300	15020	16000	14980	902063	13955080590	00	0.00	N	2	540
112	20241118	14760	15360	15510	14760	533572	8016440450	00	0.00	N	5	-1200
113	20241115	15960	16330	17190	15880	984399	16237127200	00	0.00	N	5	-570
114	20241114	16530	18350	18600	15820	1780536	30612907910	00	0.00	N	5	-1320
115	20241113	17850	17390	20300	16940	9559926	180894899530	00	0.00	N	2	1140
116	20241112	16710	16850	18200	16360	3348756	57917775060	00	0.00	N	2	510
117	20241111	16200	16060	16480	15060	724575	11481190590	00	0.00	N	3	0
118	20241108	16200	15180	16500	15140	1050911	16681779230	00	0.00	N	2	1040
119	20241107	15160	15070	15500	14670	488630	7377797130	00	0.00	N	2	230
120	20241106	14930	15880	16400	14880	736070	11488506500	00	0.00	N	5	-730
121	20241105	15660	16050	16470	15660	593719	9520960060	00	0.00	N	5	-430
122	20241104	16090	16240	16590	15850	540698	8760881500	00	0.00	N	5	-130
123	20241101	16220	16730	16880	16050	621533	10230902220	00	0.00	N	5	-1100
124	20241031	17320	17130	17320	16500	806228	13656349740	00	0.00	N	2	250
125	20241030	17070	17640	17800	16980	1173201	20372692660	00	0.00	N	5	-410
126	20241029	17480	18710	18970	17350	1701199	30652961890	00	0.00	N	5	-1270
127	20241028	18750	20400	21600	18630	2808400	55710972250	00	0.00	N	5	-1100
128	20241025	19850	22200	22750	19520	4864475	102673163340	00	0.00	N	5	-3250
129	20241024	23100	35600	37450	22150	21914076	661999597800	00	0.00	N	5	-6900