KissMeData/475830/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250516	21150	21250	21700	20350	513106	10840268400	00	0.00	N	2	150
3	20250515	21000	18910	21550	18510	989683	20385577475	00	0.00	N	2	2090
4	20250514	18910	17960	19290	17760	476864	8973658460	00	0.00	N	2	1010
5	20250513	17900	17630	18150	17470	250976	4486830320	00	0.00	N	2	430
6	20250512	17470	16930	17470	16370	267727	4504605315	00	0.00	N	2	430
7	20250509	17040	17310	17500	16850	359902	6134530725	00	0.00	N	5	-360
8	20250508	17400	17730	17920	17370	323029	5673253230	00	0.00	N	5	-330
9	20250507	17730	18000	18070	17210	290670	5122306960	00	0.00	N	5	-470
10	20250502	18200	18080	18330	17600	318131	5718802175	00	0.00	N	2	120
11	20250430	18080	19200	19350	17900	818412	15014590260	00	0.00	N	5	-1210
12	20250429	19290	16770	19870	16700	3191071	58551991395	00	0.00	N	2	1440
13	20250428	17850	25550	25550	17850	3980954	76331988990	00	0.00	N	4	-7650
14	20250425	25500	26500	26500	25500	417645	10746939400	00	0.00	N	5	-850
15	20250424	26350	25550	27650	25550	801052	21348031125	00	0.00	N	2	700
16	20250423	25650	27150	27150	25300	669696	17271428125	00	0.00	N	5	-1200
17	20250422	26850	27050	28050	26850	590450	16239208550	00	0.00	N	5	-550
18	20250421	27400	27250	28100	26650	489088	13322317400	00	0.00	N	5	-150
19	20250418	27550	27750	28100	26600	538834	14869494900	00	0.00	N	5	-50
20	20250417	27600	26800	28050	26800	574720	15800792625	00	0.00	N	2	1000
21	20250416	26600	27350	28400	26500	781201	21467229525	00	0.00	N	5	-750
22	20250415	27350	28150	28400	27050	604313	16639031175	00	0.00	N	5	-800
23	20250414	28150	28150	28800	27450	626360	17672571875	00	0.00	N	2	250
24	20250411	27900	25350	27900	25250	865995	23434617750	00	0.00	N	2	2050
25	20250410	25850	25100	26700	24500	619712	15774977025	00	0.00	N	2	2250
26	20250409	23600	23750	25200	23300	729993	17634021950	00	0.00	N	5	-850
27	20250408	24450	25800	25850	23550	577350	14355323400	00	0.00	N	5	-400
28	20250407	24850	26300	26350	24400	947854	23843984025	00	0.00	N	5	-3250
29	20250404	28100	28900	29350	27150	1150065	32531298475	00	0.00	N	5	-1500
30	20250403	29600	26650	30800	26650	2444116	71020306175	00	0.00	N	2	1950
31	20250402	27650	28800	29200	27150	2162621	61087803475	00	0.00	N	2	500
32	20250401	27150	25500	28450	25400	2249341	61477003100	00	0.00	N	2	2100
33	20250331	25050	26250	27150	24800	885137	23063932625	00	0.00	N	5	-1850
34	20250328	26900	25400	27200	24550	1396634	36822558450	00	0.00	N	2	1300
35	20250327	25600	25000	27300	25000	1219875	32114186625	00	0.00	N	2	500
36	20250326	25100	25750	26250	24550	745370	18948100225	00	0.00	N	5	-550
37	20250325	25650	24350	26750	23750	1739793	44419642900	00	0.00	N	2	1300
38	20250324	24350	23800	24450	23350	510557	12303932725	00	0.00	N	2	550
39	20250321	23800	23100	24250	22400	851521	19916431225	00	0.00	N	2	500
40	20250320	23300	25150	25350	22800	1361283	32428475300	00	0.00	N	5	-1800
41	20250319	25100	26700	27500	24600	1422081	36336377150	00	0.00	N	5	-1900
42	20250318	27000	29100	29450	26850	1171643	32550047700	00	0.00	N	5	-1650
43	20250317	28650	29850	29950	28500	810564	23473068900	00	0.00	N	5	-1450
44	20250314	30100	26500	30600	26450	3375713	99382180575	00	0.00	N	2	3050
45	20250313	27050	28200	28650	27000	577549	16043948700	00	0.00	N	5	-950
46	20250312	28000	28450	29700	27950	787448	22608231500	00	0.00	N	5	-50
47	20250311	28050	26400	28850	26000	938306	26068295150	00	0.00	N	2	850
48	20250310	27200	27500	29850	25950	2561809	71963168800	00	0.00	N	5	-100
49	20250307	27300	28200	30150	27200	1150077	32954450800	00	0.00	N	5	-1200
50	20250306	28500	30200	30750	28500	906876	26680838100	00	0.00	N	5	-1600
51	20250305	30100	31500	32700	29800	1223812	37986558200	00	0.00	N	5	-1400
52	20250304	31500	33000	33200	30500	1128895	35709079600	00	0.00	N	5	-2100
53	20250228	33600	34650	36500	32600	1862144	64690994000	00	0.00	N	5	-2150
54	20250227	35750	35250	36400	34050	3545087	125102327750	00	0.00	N	2	1850
55	20250226	33900	32550	35650	32150	3265756	110748831950	00	0.00	N	2	1600
56	20250225	32300	32900	35450	32150	1912148	64236035350	00	0.00	N	5	-1700
57	20250224	34000	33400	36550	32250	3556548	122767015000	00	0.00	N	2	250
58	20250221	33750	35500	37600	33450	2901559	102304277200	00	0.00	N	5	-3100
59	20250220	36850	36200	42250	36150	9583613	377221755050	00	0.00	N	2	450
60	20250219	36400	39000	40950	34150	12316419	464825624750	00	0.00	N	5	-350
61	20250218	36750	31950	36750	31150	10025997	341511820000	00	0.00	N	1	8450
62	20250217	28300	23500	28300	22700	6978654	179067601350	00	0.00	N	1	6500
63	20250214	21800	21000	29950	20050	19374053	481179723750	00	0.00	N	2	1800