KissMeData/475560/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250509	26150	26750	26750	26100	88188	2308873725	00	0.00	N	5	-600
3	20250508	26750	26800	27000	26500	114504	3058774100	00	0.00	N	2	350
4	20250507	26400	27200	27450	26100	189152	4985279100	00	0.00	N	5	-550
5	20250502	26950	27200	27200	26800	33160	894099850	00	0.00	N	5	-350
6	20250430	27300	27650	27950	27250	32287	889403375	00	0.00	N	5	-350
7	20250429	27650	27500	27650	27450	18388	506276400	00	0.00	N	2	150
8	20250428	27500	27750	27800	27500	26972	744695125	00	0.00	N	5	-250
9	20250425	27750	27850	27950	27750	18907	526331700	00	0.00	N	5	-50
10	20250424	27800	28150	28200	27800	13137	366943050	00	0.00	N	5	-350
11	20250423	28150	27950	28200	27800	28097	786394250	00	0.00	N	2	350
12	20250422	27800	27700	28100	27650	20952	583053625	00	0.00	N	5	-200
13	20250421	28000	28100	28350	27850	18304	513362675	00	0.00	N	5	-150
14	20250418	28150	28150	28200	27900	12395	347313425	00	0.00	N	2	50
15	20250417	28100	28600	28700	27850	51673	1450723275	00	0.00	N	5	-700
16	20250416	28800	28450	28850	28000	53442	1517689400	00	0.00	N	2	800
17	20250415	28000	27500	28300	27500	28550	796731950	00	0.00	N	2	550
18	20250414	27450	27500	27650	27250	19907	547268325	00	0.00	N	2	50
19	20250411	27400	26950	27550	26950	22848	622420900	00	0.00	N	3	0
20	20250410	27400	27550	27650	27150	36625	1001681025	00	0.00	N	2	700
21	20250409	26700	26400	27000	26100	29844	793334000	00	0.00	N	2	50
22	20250408	26650	27400	27800	26650	65156	1762094700	00	0.00	N	5	-650
23	20250407	27300	28000	28250	26900	51016	1390237900	00	0.00	N	5	-1300
24	20250404	28600	28150	28850	28100	55206	1569764975	00	0.00	N	5	-100
25	20250403	28700	28650	29000	28400	45676	1315793700	00	0.00	N	2	100
26	20250402	28600	29200	29250	28450	57102	1638965175	02	0.00	N	5	-600
27	20250401	29200	29400	29550	28350	96059	2793081150	00	0.00	N	2	250
28	20250331	28950	29550	29600	28500	155423	4507577025	00	0.00	N	5	-1100
29	20250328	30050	28800	33800	28500	1660175	52450169900	00	0.00	N	2	1250
30	20250327	28800	28950	29000	28550	41447	1193407525	00	0.00	N	5	-150
31	20250326	28950	29500	29550	28800	73631	2135455500	00	0.00	N	5	-600
32	20250325	29550	28900	29800	28900	100220	2948439250	00	0.00	N	2	650
33	20250324	28900	29200	29450	28750	73569	2140280950	00	0.00	N	5	-300
34	20250321	29200	29100	29350	28600	72900	2114065875	00	0.00	N	2	100
35	20250320	29100	28650	29400	28550	103063	2997022850	00	0.00	N	2	600
36	20250319	28500	28500	28650	28300	59348	1689886900	00	0.00	N	2	50
37	20250318	28450	27900	28700	27850	120201	3410886250	00	0.00	N	2	550
38	20250317	27900	28550	28550	27800	158281	4417559350	00	0.00	N	5	-650
39	20250314	28550	29000	29250	28450	111255	3184361100	00	0.00	N	5	-600
40	20250313	29150	28650	29450	28575	73046	2123622100	00	0.00	N	2	500
41	20250312	28650	28600	28750	28500	43113	1234105375	00	0.00	N	2	150
42	20250311	28500	29000	29000	28250	75811	2161658350	00	0.00	N	5	-700
43	20250310	29200	29650	29650	29100	90682	2647684575	00	0.00	N	5	-450
44	20250307	29650	29900	30100	29600	45883	1365714750	00	0.00	N	5	-250
45	20250306	29900	30000	30200	29750	38874	1164884250	00	0.00	N	2	50
46	20250305	29850	29250	30100	29250	50923	1515553675	00	0.00	N	2	450
47	20250304	29400	29650	29750	29350	63005	1857815325	00	0.00	N	5	-200
48	20250228	29600	30100	30450	29600	90714	2716066900	00	0.00	N	5	-700
49	20250227	30300	30700	30750	30250	47734	1451308250	00	0.00	N	5	-450
50	20250226	30750	30500	30900	30350	41206	1263629250	00	0.00	N	2	100
51	20250225	30650	30900	30950	30600	55584	1709343750	00	0.00	N	5	-550
52	20250224	31200	30650	31250	30300	62691	1942660050	00	0.00	N	2	350
53	20250221	30850	31300	31300	30850	55064	1705471800	00	0.00	N	5	-450
54	20250220	31300	31100	31650	30750	105846	3312447800	00	0.00	N	2	200
55	20250219	31100	30650	31200	30500	110132	3399079800	00	0.00	N	2	450
56	20250218	30650	30250	30750	30250	62873	1921044000	00	0.00	N	2	150
57	20250217	30500	30300	30550	30200	71050	2159111350	00	0.00	N	2	200
58	20250214	30300	30550	30800	30250	71261	2171737000	00	0.00	N	5	-300
59	20250213	30600	30800	30900	30500	101367	3109769450	00	0.00	N	5	-200
60	20250212	30800	30050	33550	29700	529248	16785957800	00	0.00	N	2	750
61	20250211	30050	30000	30250	29900	46529	1396558550	00	0.00	N	3	0
62	20250210	30050	29950	30100	29400	60249	1799712800	00	0.00	N	2	150
63	20250207	29900	30000	30150	29850	52240	1567003150	00	0.00	N	5	-100
64	20250206	30000	30500	30800	29900	134969	4058939350	00	0.00	N	5	-700
65	20250205	30700	30700	31200	30350	69383	2126925800	00	0.00	N	2	500
66	20250204	30200	29800	30600	29700	82273	2493636300	00	0.00	N	2	400
67	20250203	29800	30400	30400	29000	100077	2965381650	00	0.00	N	5	-700
68	20250131	30500	30900	30950	30250	91109	2771586200	00	0.00	N	5	-550
69	20250124	31050	31400	31400	31000	68740	2143776900	00	0.00	N	5	-300
70	20250123	31350	32000	32000	31300	56088	1763451200	00	0.00	N	5	-400
71	20250122	31750	31800	32100	31700	52225	1665223550	00	0.00	N	5	-150
72	20250121	31900	32200	32400	31800	64485	2062391900	00	0.00	N	5	-300
73	20250120	32200	32500	32600	32100	57503	1856358400	00	0.00	N	5	-400
74	20250117	32600	33300	33300	32500	64855	2123075450	00	0.00	N	5	-550
75	20250116	33150	32800	33200	32550	75960	2501145450	00	0.00	N	2	450
76	20250115	32700	32800	33050	32350	80497	2637309700	00	0.00	N	5	-50
77	20250114	32750	31850	33000	31600	102005	3302564550	00	0.00	N	2	900
78	20250113	31850	32050	32200	31600	51550	1647984900	00	0.00	N	5	-250
79	20250110	32100	32350	32450	32000	53059	1703672900	00	0.00	N	5	-250
80	20250109	32350	32700	32700	32050	67275	2169149600	00	0.00	N	5	-350
81	20250108	32700	32800	32800	32300	77318	2517885450	00	0.00	N	5	-100
82	20250107	32800	32550	33100	31700	128744	4182920750	00	0.00	N	2	650
83	20250106	32150	31550	32250	31350	116863	3721854800	00	0.00	N	2	800
84	20250103	31350	31050	31750	31050	154263	4839997750	00	0.00	N	2	300
85	20250102	31050	32000	32150	30850	145279	4549013300	00	0.00	N	5	-950
86	20241230	32000	31100	32150	31050	63454	2016747250	00	0.00	N	2	650
87	20241227	31350	32550	32700	31050	151829	4809160750	00	0.00	N	5	-1400
88	20241226	32750	33500	33800	32700	110266	3647452200	00	0.00	N	5	-700
89	20241224	33450	33300	34150	33300	150248	5061578850	00	0.00	N	5	-750
90	20241223	34200	31800	38350	31800	1142229	40979365750	00	0.00	N	2	2500
91	20241220	31700	32150	32400	31400	62596	1983918050	00	0.00	N	5	-700
92	20241219	32400	32950	32950	32250	75839	2466846150	00	0.00	N	5	-1100
93	20241218	33500	33250	33600	33000	87102	2899530600	00	0.00	N	2	250
94	20241217	33250	33950	34250	33250	78129	2615523450	00	0.00	N	5	-750
95	20241216	34000	34150	34900	33800	169077	5801160200	00	0.00	N	2	400
96	20241213	33600	33550	33700	33200	74513	2494501750	00	0.00	N	2	50
97	20241212	33550	34000	34050	33100	97630	3269488700	00	0.00	N	5	-50
98	20241211	33600	32300	34100	32200	225657	7540680600	00	0.00	N	2	1700
99	20241210	31900	31100	32300	31100	158630	5066225500	00	0.00	N	2	800
100	20241209	31100	33050	33050	31000	218701	6922098000	00	0.00	N	5	-2750
101	20241206	33850	35000	35400	33650	399356	13722922300	00	0.00	N	5	-2650
102	20241205	36500	36250	37800	36250	175258	6495545400	00	0.00	N	2	50
103	20241204	36450	36000	36850	35950	171036	6215120800	00	0.00	N	5	-850
104	20241203	37300	37350	37800	37150	144213	5399464500	00	0.00	N	2	350
105	20241202	36950	37900	38200	36900	151364	5629625450	00	0.00	N	5	-950
106	20241129	37900	37350	40850	37350	647842	25399684650	00	0.00	N	2	550
107	20241128	37350	38000	38300	37250	151954	5693588700	00	0.00	N	5	-650
108	20241127	38000	39350	39350	38000	177883	6812184550	00	0.00	N	5	-1050
109	20241126	39050	38900	39750	38900	194284	7615059150	00	0.00	N	2	200
110	20241125	38850	38950	39400	38800	198390	7737325250	00	0.00	N	5	-100
111	20241122	38950	39200	39800	38950	259775	10200808350	00	0.00	N	5	-600
112	20241121	39550	41200	41200	39550	331781	13213974950	00	0.00	N	5	-1700
113	20241120	41250	42350	42600	41200	264815	10984707200	00	0.00	N	5	-750
114	20241119	42000	41850	43400	41600	358681	15191274950	00	0.00	N	2	450
115	20241118	41550	42150	42750	40850	478177	19893855700	00	0.00	N	5	-1550
116	20241115	43100	43950	45600	42400	499686	21807913850	00	0.00	N	5	-150
117	20241114	43250	44300	47300	43000	711762	31842267600	00	0.00	N	5	-1000
118	20241113	44250	46300	51300	44100	2384698	115652288050	00	0.00	N	5	-3500
119	20241112	47750	44050	51900	43050	6541622	314047167050	00	0.00	N	2	6350
120	20241111	41400	45300	45400	41200	1137068	48720858800	00	0.00	N	5	-4800
121	20241108	46200	51400	51500	46000	1469226	70133063300	00	0.00	N	5	-5500
122	20241107	51700	55400	58300	51200	3806868	209143736600	00	0.00	N	2	300
123	20241106	51400	46350	64500	46100	18645440	1032724197800	00	0.00	N	2	17400