KissMeData/482630/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250502	16720	16570	16780	16400	40109	667681270	00	0.00	N	2	150
3	20250430	16570	16830	16840	16500	59075	979704080	00	0.00	N	5	-300
4	20250429	16870	16760	16910	16630	58653	981693545	00	0.00	N	2	150
5	20250428	16720	17520	17520	16710	139435	2353279530	00	0.00	N	5	-740
6	20250425	17460	17630	17890	17440	67448	1184315265	00	0.00	N	5	-50
7	20250424	17510	18180	18180	17490	92846	1647512570	00	0.00	N	5	-370
8	20250423	17880	17390	17940	16180	154507	2703249150	00	0.00	N	2	790
9	20250422	17090	17210	17540	16730	103750	1774827435	00	0.00	N	5	-330
10	20250421	17420	17470	17680	17050	88520	1535644235	00	0.00	N	5	-50
11	20250418	17470	17920	17920	17370	104621	1828057170	00	0.00	N	5	-470
12	20250417	17940	17650	17970	17560	90292	1607611715	00	0.00	N	2	400
13	20250416	17540	18550	18550	17440	169524	3044418850	00	0.00	N	5	-1050
14	20250415	18590	18240	18840	17510	246749	4502252835	00	0.00	N	2	740
15	20250414	17850	17700	18260	17510	135458	2423272150	00	0.00	N	2	480
16	20250411	17370	16900	17390	16900	85725	1472802885	00	0.00	N	2	140
17	20250410	17230	17250	17350	16940	95666	1636837150	00	0.00	N	2	1040
18	20250409	16190	16600	16750	16010	87788	1441457465	00	0.00	N	5	-670
19	20250408	16860	17350	17660	16720	144386	2470942065	00	0.00	N	5	-160
20	20250407	17020	17250	17390	16780	204193	3468463600	00	0.00	N	5	-930
21	20250404	17950	17730	18480	17480	275743	4940755995	00	0.00	N	5	-250
22	20250403	18200	17040	19150	16500	852997	15579782855	00	0.00	N	2	980
23	20250402	17220	17950	17950	17120	191618	3337230380	00	0.00	N	5	-530
24	20250401	17750	15910	17790	15910	411108	7068412120	00	0.00	N	2	1940
25	20250331	15810	16180	16180	15480	115870	1829371590	00	0.00	N	5	-710
26	20250328	16520	17010	17110	16300	89160	1488260575	00	0.00	N	5	-320
27	20250327	16840	16880	17030	16230	108476	1813125205	00	0.00	N	5	-160
28	20250326	17000	17180	17350	16600	110501	1866964510	00	0.00	N	5	-170
29	20250325	17170	17840	17840	17110	90831	1578228330	00	0.00	N	5	-310
30	20250324	17480	17740	17740	17200	86281	1505550710	00	0.00	N	5	-260
31	20250321	17740	17570	18060	17530	143845	2555770140	00	0.00	N	2	170
32	20250320	17570	18810	18850	17570	306212	5584152010	00	0.00	N	5	-950
33	20250319	18520	18680	18830	18360	217535	4025938160	00	0.00	N	2	50
34	20250318	18470	19160	19450	18340	402757	7664889160	00	0.00	N	5	-240
35	20250317	18710	18640	18910	18350	266539	4980469545	00	0.00	N	2	460
36	20250314	18250	17510	19390	17500	1016582	19013194235	00	0.00	N	2	560
37	20250313	17690	18200	18530	17500	309089	5508314135	00	0.00	N	5	-410
38	20250312	18100	17110	18350	17110	641096	11363692640	00	0.00	N	2	920
39	20250311	17180	16170	18290	16100	726219	12513791010	00	0.00	N	2	200
40	20250310	16980	17370	17670	16960	232753	3996614880	00	0.00	N	5	-140
41	20250307	17120	17990	17990	17080	336235	5859599035	00	0.00	N	5	-1280
42	20250306	18400	19150	20600	18200	1034963	19983625010	00	0.00	N	2	340
43	20250305	18060	18200	18800	17680	154301	2796242960	00	0.00	N	5	-70
44	20250304	18130	18700	18720	17500	194210	3480058590	00	0.00	N	5	-730
45	20250228	18860	19860	20300	18720	319220	6181806630	00	0.00	N	5	-1690
46	20250227	20550	19750	20850	19750	501697	10168215390	00	0.00	N	2	1200
47	20250226	19350	19240	19820	19200	250695	4878142660	00	0.00	N	5	-160
48	20250225	19510	20600	21400	19320	557613	11340042290	00	0.00	N	5	-940
49	20250224	20450	22550	22700	20150	711284	15089869100	00	0.00	N	5	-3100
50	20250221	23550	23650	24900	23400	686874	16467185850	00	0.00	N	5	-350
51	20250220	23900	24600	24750	23150	836812	20074948000	00	0.00	N	5	-1850
52	20250219	25750	24300	26300	23550	3473009	87612604500	00	0.00	N	2	1350
53	20250218	24400	23500	24600	23300	1012671	24325057900	00	0.00	N	2	1050
54	20250217	23350	23100	25050	22850	2077604	49716465250	00	0.00	N	2	250
55	20250214	23100	25050	25600	22600	1454001	34434490050	00	0.00	N	5	-2750
56	20250213	25850	25100	26050	24500	1536691	39058883950	00	0.00	N	2	550
57	20250212	25300	28250	28400	24800	3134126	82455724450	00	0.00	N	5	-3450
58	20250211	28750	22600	28750	21150	17463391	441530739400	00	0.00	N	1	6600
59	20250210	22150	17340	22150	17300	7717852	154458891240	00	0.00	N	1	5100
60	20250207	17050	16980	17810	16770	1400398	24198761810	00	0.00	N	2	340
61	20250206	16710	16900	18130	16630	1914697	33174722210	00	0.00	N	2	200
62	20250205	16510	15810	18200	15600	2776764	47433928470	00	0.00	N	2	410
63	20250204	16100	17720	17880	16100	2455830	41117116150	00	0.00	N	5	-1860
64	20250203	17960	23650	26800	17900	12062683	257693169770	00	0.00	N	5	-40