KissMeData/499790/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250425	20150	19970	20450	19920	37117	745778275	00	0.00	N	2	180
3	20250424	19970	20000	20550	19880	26518	534645420	00	0.00	N	5	-30
4	20250423	20000	20600	20600	19840	47864	962803955	00	0.00	N	5	-650
5	20250422	20650	20350	20700	20000	51992	1060031500	00	0.00	N	2	300
6	20250421	20350	19280	20350	19230	71342	1426900510	00	0.00	N	2	1090
7	20250418	19260	19320	19950	19240	28404	555011535	00	0.00	N	5	-40
8	20250417	19300	19000	19600	18200	34917	672204720	00	0.00	N	2	490
9	20250416	18810	19090	19630	18810	27683	531995640	00	0.00	N	5	-280
10	20250415	19090	17590	19500	17590	94795	1800236995	00	0.00	N	2	1490
11	20250414	17600	17600	17790	17500	27118	478512730	00	0.00	N	2	70
12	20250411	17530	17260	17530	17000	20354	350084950	00	0.00	N	2	260
13	20250410	17270	17110	17300	16700	29369	498098545	00	0.00	N	2	680
14	20250409	16590	16970	17090	16510	44807	746376495	00	0.00	N	5	-510
15	20250408	17100	17490	17490	16960	24903	425765650	00	0.00	N	5	-170
16	20250407	17270	18200	18230	16910	57580	987630115	00	0.00	N	5	-1030
17	20250404	18300	17040	18350	16840	64631	1151044695	00	0.00	N	2	1250
18	20250403	17050	17800	17800	17040	42978	737537835	00	0.00	N	5	-700
19	20250402	17750	18090	18090	17300	45497	797707705	00	0.00	N	5	-130
20	20250401	17880	17680	17890	17300	20263	356997980	00	0.00	N	2	620
21	20250331	17260	17740	17740	17070	36883	635353780	00	0.00	N	5	-520
22	20250328	17780	18520	18520	17720	36607	656951885	00	0.00	N	5	-470
23	20250327	18250	18820	18820	18250	38077	702026260	00	0.00	N	5	-520
24	20250326	18770	18990	18990	18740	9897	186062090	00	0.00	N	5	-30
25	20250325	18800	19050	19060	18790	14168	266821320	00	0.00	N	5	-60
26	20250324	18860	18750	19050	18690	16605	313531940	00	0.00	N	2	100
27	20250321	18760	19580	19660	18720	110097	2079227360	00	0.00	N	5	-800
28	20250320	19560	19540	19700	19400	30672	598604650	00	0.00	N	2	100
29	20250319	19460	19380	19580	19100	31690	614910300	00	0.00	N	2	240
30	20250318	19220	19310	19480	19090	39080	751997840	00	0.00	N	2	30
31	20250317	19190	19320	19330	18950	23246	444699910	00	0.00	N	2	120
32	20250314	19070	19020	19110	18850	40181	763681180	00	0.00	N	2	100
33	20250313	18970	19480	19490	18900	71580	1364236050	00	0.00	N	5	-450
34	20250312	19420	19430	19480	19000	77257	1479748520	00	0.00	N	2	90
35	20250311	19330	19700	19990	19200	61917	1207042960	00	0.00	N	5	-670
36	20250310	20000	20100	20250	19780	45494	907687475	00	0.00	N	3	0
37	20250307	20000	19900	20550	19870	34590	696198480	00	0.00	N	2	100
38	20250306	19900	20500	20800	19770	84147	1683511265	00	0.00	N	5	-650
39	20250305	20550	20050	20800	20050	23293	477780900	00	0.00	N	2	450
40	20250304	20100	21350	21350	20100	45214	919334125	00	0.00	N	5	-1250
41	20250228	21350	22200	22400	21350	51871	1129194850	00	0.00	N	5	-1050
42	20250227	22400	22750	22900	21750	22185	502187550	00	0.00	N	5	-350
43	20250226	22750	22600	22900	22500	26009	592296400	00	0.00	N	5	-100
44	20250225	22850	22250	23250	22250	50003	1140355400	00	0.00	N	2	200
45	20250224	22650	22400	23100	22200	74885	1700132900	00	0.00	N	5	-100
46	20250221	22750	21650	22900	21650	178414	4001372700	00	0.00	N	2	1100
47	20250220	21650	20200	22000	20150	157386	3351211650	00	0.00	N	2	1500
48	20250219	20150	20000	20400	19920	47104	946255580	00	0.00	N	2	150
49	20250218	20000	20400	20550	19970	34766	698274900	00	0.00	N	5	-400
50	20250217	20400	19950	20600	19950	22704	462044960	00	0.00	N	2	450
51	20250214	19950	20000	20400	19880	29175	585336260	00	0.00	N	3	0
52	20250213	19950	20150	20300	19710	72131	1440225110	00	0.00	N	5	-200
53	20250212	20150	20100	20750	19980	25051	508203890	00	0.00	N	2	50
54	20250211	20100	20600	20600	19980	44751	899630410	00	0.00	N	5	-250
55	20250210	20350	20400	20850	20100	39376	801986900	00	0.00	N	5	-200
56	20250207	20550	20900	20950	20150	24771	506469850	00	0.00	N	5	-50
57	20250206	20600	20750	21200	20550	36516	761142850	00	0.00	N	5	-400
58	20250205	21000	20800	21150	20150	56343	1173159550	00	0.00	N	2	400
59	20250204	20600	19940	20900	19610	85226	1731382340	00	0.00	N	2	650
60	20250203	19950	19210	20300	18560	54628	1056692580	00	0.00	N	2	730
61	20250131	19220	19400	19600	18810	104077	1991790500	00	0.00	N	5	-180
62	20250124	19400	19740	19880	19230	141453	2749420440	00	0.00	N	5	-440
63	20250123	19840	20100	20400	19690	109288	2177220770	00	0.00	N	5	-560
64	20250122	20400	21000	21050	20050	214468	4353504800	00	0.00	N	5	-650
65	20250121	21050	21400	21650	20550	68571	1438532050	00	0.00	N	5	-500
66	20250120	21550	21200	21700	20850	62313	1333204700	00	0.00	N	2	300
67	20250117	21250	20900	21500	20700	99196	2092773750	00	0.00	N	2	350
68	20250116	20900	21350	21350	20750	51374	1077851100	00	0.00	N	5	-150
69	20250115	21050	21500	21750	21000	109406	2315240130	00	0.00	N	5	-700
70	20250114	21750	21450	21750	21100	29219	626822400	00	0.00	N	2	300
71	20250113	21450	21450	21900	21200	30203	645728300	00	0.00	N	5	-250
72	20250110	21700	21600	21800	21300	80346	1735273900	00	0.00	N	2	200
73	20250109	21500	22200	22250	21500	107175	2324007800	00	0.00	N	5	-700
74	20250108	22200	22850	22850	21650	245252	5425966250	00	0.00	N	5	-650
75	20250107	22850	22950	23750	22400	130391	2991499650	00	0.00	N	5	-150
76	20250106	23000	22400	23600	22350	103368	2394558350	00	0.00	N	2	750
77	20250103	22250	21900	22550	21600	120279	2677266850	00	0.00	N	2	50
78	20250102	22200	21900	23500	21900	137261	3122389700	00	0.00	N	3	0
79	20241230	22200	21700	22350	20600	244998	5164104800	00	0.00	N	2	100
80	20241227	22100	22800	23000	21700	203892	4526355600	02	0.00	N	5	-1150
81	20241226	23250	25100	25300	22300	370594	8581018050	00	0.00	N	5	-1650
82	20241224	24900	25050	27350	24200	281710	7116344550	00	0.00	N	5	-650
83	20241223	25550	30100	33100	24400	1929541	51709097100	00	0.00	N	5	-4550