KissMeData/064400/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250509	54800	54000	54900	54000	277569	15147359850	00	0.00	N	2	700
3	20250508	54100	52900	54400	52600	301379	16240446700	00	0.00	N	2	1200
4	20250507	52900	52300	52900	51500	260652	13623096400	00	0.00	N	2	500
5	20250502	52400	52900	53300	52300	212687	11229600350	00	0.00	N	5	-200
6	20250430	52600	54200	54200	52400	315561	16762949400	00	0.00	N	5	-1700
7	20250429	54300	54800	55400	54000	477121	26010318050	00	0.00	N	5	-400
8	20250428	54700	53000	55300	52900	1030694	56051369450	00	0.00	N	2	2000
9	20250425	52700	52700	53100	52400	139114	7339285000	00	0.00	N	3	0
10	20250424	52700	52500	53000	52200	211607	11164937400	00	0.00	N	2	100
11	20250423	52600	52400	52800	51500	222403	11639941800	00	0.00	N	2	400
12	20250422	52200	51800	52300	51800	141863	7376325300	00	0.00	N	3	0
13	20250421	52200	52000	52400	51800	210245	10973141200	00	0.00	N	2	200
14	20250418	52000	51000	52100	50550	254235	13112430750	00	0.00	N	2	1100
15	20250417	50900	50800	51300	50700	152118	7768316200	00	0.00	N	3	0
16	20250416	50900	50700	51500	50500	279435	14268477800	00	0.00	N	2	200
17	20250415	50700	49500	50700	49000	267055	13403660400	00	0.00	N	2	1300
18	20250414	49400	48900	49650	48600	239579	11756317875	00	0.00	N	2	600
19	20250411	48800	47950	49250	47825	250572	12162973700	00	0.00	N	2	450
20	20250410	48350	49300	49500	48100	215583	10462712450	00	0.00	N	2	900
21	20250409	47450	48000	48650	47000	231484	11025965200	00	0.00	N	5	-950
22	20250408	48400	49200	50200	48350	229463	11268312625	00	0.00	N	2	50
23	20250407	48350	48850	49450	48350	322021	15739024625	00	0.00	N	5	-1650
24	20250404	50000	48300	50100	47900	223526	11024291625	00	0.00	N	2	1150
25	20250403	48850	47400	49450	47400	233579	11391087050	00	0.00	N	2	550
26	20250402	48300	49100	49200	47850	257418	12418152725	00	0.00	N	5	-600
27	20250401	48900	49300	49850	48850	213936	10536121150	00	0.00	N	5	-100
28	20250331	49000	48750	49750	48750	220463	10847880425	00	0.00	N	5	-800
29	20250328	49800	51100	51500	49800	309677	15535915125	00	0.00	N	5	-1300
30	20250327	51100	51500	51900	51100	178120	9163754500	00	0.00	N	5	-900
31	20250326	52000	51700	52600	51100	281388	14588667200	00	0.00	N	2	400
32	20250325	51600	51900	52200	51600	209816	10882313300	00	0.00	N	5	-400
33	20250324	52000	51800	52400	51600	191469	9950100400	00	0.00	N	5	-200
34	20250321	52200	52300	52900	52100	265520	13916233550	00	0.00	N	5	-200
35	20250320	52400	53300	53300	52300	386265	20354665850	00	0.00	N	5	-400
36	20250319	52800	52000	53400	51800	851039	45069896900	00	0.00	N	2	1100
37	20250318	51700	51600	52400	51400	346065	17954850750	00	0.00	N	2	500
38	20250317	51200	51700	52300	51200	380336	19659493500	00	0.00	N	5	-500
39	20250314	51700	51700	52600	51300	320626	16638794550	00	0.00	N	3	0
40	20250313	51700	52600	52700	51000	462240	24000293650	00	0.00	N	5	-500
41	20250312	52200	51200	52900	51000	982245	51354863200	00	0.00	N	2	1500
42	20250311	50700	48950	51500	48800	526969	26571033800	00	0.00	N	2	200
43	20250310	50500	51000	51100	49800	441922	22299674300	00	0.00	N	5	-700
44	20250307	51200	50300	51700	50300	865391	44335765650	00	0.00	N	2	200
45	20250306	51000	47700	51300	47400	2214248	110987417650	00	0.00	N	2	3600
46	20250305	47400	47000	47800	46500	672430	31633901900	00	0.00	N	2	850
47	20250304	46550	47850	47900	46550	743054	34937133575	00	0.00	N	5	-1800
48	20250228	48350	49300	49400	48350	719821	35050436200	00	0.00	N	5	-1600
49	20250227	49950	50200	50200	49400	584305	29026797800	00	0.00	N	5	-150
50	20250226	50100	50400	50700	49950	387046	19402605350	00	0.00	N	5	-600
51	20250225	50700	50200	51100	49750	622991	31284835300	00	0.00	N	2	400
52	20250224	50300	50900	51400	50100	666499	33637324000	00	0.00	N	5	-1400
53	20250221	51700	51500	52200	51200	526764	27187938200	00	0.00	N	2	400
54	20250220	51300	52200	52700	51200	735273	38042879800	00	0.00	N	5	-1000
55	20250219	52300	52800	53200	52200	803215	42204294700	00	0.00	N	2	200
56	20250218	52100	53300	53600	52000	1021817	53425660400	00	0.00	N	5	-1100
57	20250217	53200	54600	54600	53100	965351	51573928300	00	0.00	N	5	-1300
58	20250214	54500	55400	55500	54300	929423	50834917300	00	0.00	N	5	-1200
59	20250213	55700	55200	56800	54700	1574873	87849199500	00	0.00	N	2	1400
60	20250212	54300	54200	55700	53800	987535	53993047200	00	0.00	N	5	-100
61	20250211	54400	56100	56300	54200	1517341	83424583400	00	0.00	N	5	-1300
62	20250210	55700	56400	57700	55700	1547194	87380772800	00	0.00	N	5	-1500
63	20250207	57200	57700	58300	56200	2240564	128817626300	00	0.00	N	5	-500
64	20250206	57700	56400	58000	55000	4504009	255108432300	00	0.00	N	2	1900
65	20250205	55800	60500	61900	54900	11928487	696272604400	00	0.00	N	5	-6100