KissMeData/347850/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250502	75400	65800	75400	65100	690823	48853332100	00	0.00	N	2	8000
3	20250430	67400	64700	69000	63200	801940	53187775250	00	0.00	N	2	5900
4	20250429	61500	60900	66400	60300	745909	47256223350	00	0.00	N	2	2000
5	20250428	59500	64300	64400	58200	521486	31761018300	00	0.00	N	5	-6900
6	20250425	66400	60000	67100	59500	792673	51043284550	00	0.00	N	2	5700
7	20250424	60700	60700	61800	57300	338757	20411573750	00	0.00	N	2	600
8	20250423	60100	61600	63400	59300	472811	28992869800	00	0.00	N	2	700
9	20250422	59400	59100	61200	58600	394646	23632577300	00	0.00	N	2	300
10	20250421	59100	59100	60100	57600	388294	22904725100	00	0.00	N	5	-300
11	20250418	59400	55600	62000	54200	1958033	114907030050	00	0.00	N	2	8400
12	20250417	51000	49700	51300	49550	95042	4789173700	00	0.00	N	2	1650
13	20250416	49350	50100	51800	49300	87711	4413018525	00	0.00	N	5	-1650
14	20250415	51000	51800	52200	49600	344700	17575433475	00	0.00	N	2	2650
15	20250414	48350	49600	49600	47350	117018	5633872600	00	0.00	N	5	-50
16	20250411	48400	43900	49150	43900	244802	11658135850	00	0.00	N	2	3350
17	20250410	45050	45000	45250	43750	63635	2835199275	00	0.00	N	2	2400
18	20250409	42650	41300	43600	40900	72537	3070414775	00	0.00	N	2	100
19	20250408	42550	42750	43250	41250	86911	3691033475	00	0.00	N	2	750
20	20250407	41800	43000	43200	40500	114030	4730468300	00	0.00	N	5	-3650
21	20250404	45450	45200	46100	43900	91620	4116001425	00	0.00	N	5	-350
22	20250403	45800	43050	45800	43050	94455	4237986125	00	0.00	N	2	300
23	20250402	45500	48000	48000	44700	264791	12122639725	00	0.00	N	5	-2650
24	20250401	48150	45900	48500	45900	85890	4080485525	00	0.00	N	2	2200
25	20250331	45950	48250	48650	44750	286186	13080014750	00	0.00	N	5	-2800
26	20250328	48750	48700	49850	47800	88845	4308545350	00	0.00	N	2	800
27	20250327	47950	48400	50700	47400	172987	8417468425	00	0.00	N	5	-900
28	20250326	48850	51500	51500	48600	156056	7690991600	00	0.00	N	5	-2150
29	20250325	51000	51900	52600	50500	104370	5357774650	00	0.00	N	5	-400
30	20250324	51400	51800	53100	50700	70019	3637022600	00	0.00	N	5	-400
31	20250321	51800	50100	51900	50000	100955	5125789750	00	0.00	N	2	600
32	20250320	51200	52900	54000	51000	125450	6548269200	00	0.00	N	5	-2300
33	20250319	53500	54100	54900	53300	111730	6007906000	00	0.00	N	5	-500
34	20250318	54000	54000	55600	53200	214893	11632649500	00	0.00	N	2	1800
35	20250317	52200	52500	52900	50800	123408	6421926350	00	0.00	N	2	800
36	20250314	51400	50600	51600	49500	107335	5461918575	00	0.00	N	2	800
37	20250313	50600	48650	52600	48650	246451	12570323375	00	0.00	N	2	2150
38	20250312	48450	50800	50800	47500	176949	8599955275	00	0.00	N	5	-1750
39	20250311	50200	48650	50400	48250	108798	5345138850	00	0.00	N	5	-300
40	20250310	50500	49950	51400	49950	70939	3587532300	00	0.00	N	5	-800
41	20250307	51300	53300	54300	50400	162411	8450280850	00	0.00	N	5	-2900
42	20250306	54200	54400	55100	53100	129815	7027112750	00	0.00	N	5	-100
43	20250305	54300	52300	54900	51700	244281	13214755000	00	0.00	N	2	2000
44	20250304	52300	49450	52600	49250	190897	9769268950	00	0.00	N	2	4050
45	20250228	48250	47650	49300	47500	113733	5497932500	00	0.00	N	5	-900
46	20250227	49150	50300	50400	48200	222600	10967357400	00	0.00	N	5	-950
47	20250226	50100	53000	53500	49550	281974	14360334000	00	0.00	N	5	-2100
48	20250225	52200	54600	55800	51700	255208	13613375700	00	0.00	N	5	-3100
49	20250224	55300	55200	56800	54400	198358	10955195400	00	0.00	N	5	-700
50	20250221	56000	53700	57300	52800	272137	15155805800	00	0.00	N	2	1800
51	20250220	54200	53000	59500	52600	887658	50233096300	00	0.00	N	2	1200
52	20250219	53000	53600	54600	52200	156997	8386845100	00	0.00	N	5	-600
53	20250218	53600	54000	54000	51800	181909	9603616600	00	0.00	N	5	-700
54	20250217	54300	51200	54500	50800	144554	7640703400	00	0.00	N	2	2700
55	20250214	51600	52400	53200	51400	127897	6659167700	00	0.00	N	5	-400
56	20250213	52000	54100	54200	51500	222598	11607871000	00	0.00	N	5	-2200
57	20250212	54200	55500	55800	52700	225729	12139606800	00	0.00	N	5	-1800
58	20250211	56000	56800	58000	54600	321701	18065401600	00	0.00	N	3	0
59	20250210	56000	54500	56900	53600	524826	29009691000	00	0.00	N	2	3900
60	20250207	52100	55400	56200	51900	295805	15937370400	00	0.00	N	5	-2000
61	20250206	54100	52500	55600	52400	373105	20220322400	00	0.00	N	2	2800
62	20250205	51300	56800	56800	50200	819013	42772570400	00	0.00	N	5	-5500
63	20250204	56800	58300	60100	54500	506312	29172631200	00	0.00	N	5	-900
64	20250203	57700	60500	61500	55500	493207	28871480100	00	0.00	N	5	-300
65	20250131	58000	57200	59600	56600	433737	25255631000	00	0.00	N	2	2500
66	20250124	55500	56300	57400	55100	232103	12959384600	00	0.00	N	5	-700
67	20250123	56200	55000	56700	54600	360291	20158511000	00	0.00	N	2	1200
68	20250122	55000	55100	55500	53900	190352	10424082600	00	0.00	N	3	0
69	20250121	55000	56400	57100	54600	165080	9118145300	00	0.00	N	5	-1700
70	20250120	56700	56500	57900	54000	227703	12744057600	00	0.00	N	5	-300
71	20250117	57000	57600	58100	55800	247540	14110249800	00	0.00	N	3	0
72	20250116	57000	52800	57400	52500	475462	26434458400	00	0.00	N	2	5100
73	20250115	51900	54700	55200	51500	408362	21642702200	00	0.00	N	5	-3800
74	20250114	55700	55000	57200	54600	317651	17756285300	00	0.00	N	2	1400
75	20250113	54300	54500	57600	53700	364641	20169790500	00	0.00	N	2	400
76	20250110	53900	55200	57300	53500	287866	15659436400	00	0.00	N	5	-2200
77	20250109	56100	55200	57300	53400	412797	22820152400	00	0.00	N	2	1200
78	20250108	54900	58600	64000	54300	981197	57444227900	00	0.00	N	5	-4300
79	20250107	59200	59900	60000	57900	449596	26528292900	00	0.00	N	5	-800
80	20250106	60000	59500	60700	57900	644230	38350947500	00	0.00	N	2	500
81	20250103	59500	49300	61500	48650	1300275	72766333200	00	0.00	N	2	10400
82	20250102	49100	48450	49250	47250	173232	8330121350	00	0.00	N	2	500
83	20241230	48600	46850	50900	46850	299733	14776583600	00	0.00	N	2	1750
84	20241227	46850	48950	50300	46750	237155	11365960650	00	0.00	N	5	-2100
85	20241226	48950	49350	49800	48500	163761	8037477950	00	0.00	N	5	-250
86	20241224	49200	50700	53500	48800	410938	21007112550	00	0.00	N	5	-600
87	20241223	49800	48050	51300	47300	352709	17529413200	00	0.00	N	2	2800
88	20241220	47000	47750	48850	45700	219153	10408360000	00	0.00	N	5	-100
89	20241219	47100	44100	48000	44050	330240	15367431400	00	0.00	N	3	0
90	20241218	47100	50100	50100	46050	368349	17551047500	00	0.00	N	5	-3000
91	20241217	50100	47850	50600	46850	386637	19080802900	00	0.00	N	2	2800
92	20241216	47300	48150	48550	46750	198125	9414239150	00	0.00	N	5	-50
93	20241213	47350	46500	47850	45200	360051	16862174300	00	0.00	N	2	250
94	20241212	47100	47000	53900	45500	1368702	67369027950	00	0.00	N	2	1550
95	20241211	45550	46800	48900	45050	377671	17668475900	00	0.00	N	5	-200
96	20241210	45750	40750	46650	40750	341650	15196005750	00	0.00	N	2	5950
97	20241209	39800	43800	44550	39550	366986	15162556200	00	0.00	N	5	-5900
98	20241206	45700	43950	46700	41500	397893	17617249950	00	0.00	N	2	1600
99	20241205	44100	42800	46600	42450	610877	27421807150	00	0.00	N	2	2000
100	20241204	42100	39500	42400	39350	305446	12595495600	00	0.00	N	2	1450
101	20241203	40650	37350	40850	37350	165267	6610826350	00	0.00	N	2	2850
102	20241202	37800	38900	39900	36950	101616	3861967450	00	0.00	N	5	-1550
103	20241129	39350	39850	40900	38600	135842	5393499250	00	0.00	N	2	300
104	20241128	39050	38800	40400	38800	78336	3097975000	00	0.00	N	2	150
105	20241127	38900	39800	40950	38750	265532	10559889000	00	0.00	N	2	800
106	20241126	38100	37150	39750	36650	290349	11162805700	00	0.00	N	2	1200
107	20241125	36900	33550	37250	33550	182326	6535472950	00	0.00	N	2	3850
108	20241122	33050	35350	36500	33050	222786	7626371700	00	0.00	N	5	-1750
109	20241121	34800	34450	35900	32350	179196	6162955900	00	0.00	N	2	750
110	20241120	34050	34600	36700	33550	203391	7144415450	00	0.00	N	5	-250
111	20241119	34300	33900	35250	33400	112421	3836548950	00	0.00	N	3	0
112	20241118	34300	35100	35300	33500	253781	8701720200	00	0.00	N	5	-2700
113	20241115	37000	35950	37000	34600	160407	5726427800	00	0.00	N	2	700
114	20241114	36300	38550	40200	36300	341795	13136999950	00	0.00	N	5	-550
115	20241113	36850	39200	40000	36500	195690	7386777000	00	0.00	N	5	-2700
116	20241112	39550	44300	44300	39450	217003	8922547400	00	0.00	N	5	-4550
117	20241111	44100	42850	44450	41150	208000	8969094600	00	0.00	N	2	1000
118	20241108	43100	40200	43150	40200	172798	7253122600	00	0.00	N	2	2700
119	20241107	40400	41700	41700	38350	196888	7820447600	00	0.00	N	5	-1350
120	20241106	41750	43250	44100	40750	125478	5291373650	00	0.00	N	5	-950
121	20241105	42700	43100	44150	42500	143659	6216840300	00	0.00	N	5	-400
122	20241104	43100	41000	43850	39700	276543	11710197950	00	0.00	N	2	1850
123	20241101	41250	40850	41900	40450	102972	4220615700	00	0.00	N	5	-50
124	20241031	41300	42100	42800	41150	199715	8333059800	00	0.00	N	5	-2350
125	20241030	43650	43900	45400	42300	246342	10841347800	00	0.00	N	2	150
126	20241029	43500	41600	44050	40650	227011	9562300550	00	0.00	N	2	2400
127	20241028	41100	43550	47900	40100	843754	36335689750	00	0.00	N	5	-2200
128	20241025	43300	46000	47650	43300	191923	8643042950	00	0.00	N	5	-3250
129	20241024	46550	44950	48300	44250	239963	11165356250	00	0.00	N	2	1050
130	20241023	45500	47850	48400	44500	343922	15759378100	00	0.00	N	5	-2350
131	20241022	47850	49100	50500	47350	332152	16125551150	00	0.00	N	5	-2050
132	20241021	49900	50300	51800	48700	323349	16102174250	00	0.00	N	5	-1600
133	20241018	51500	51100	53500	49950	600172	30967483000	00	0.00	N	2	400
134	20241017	51100	45800	51100	44950	786653	38207447300	00	0.00	N	2	5300
135	20241016	45800	47400	48200	45250	450319	20894154350	00	0.00	N	5	-1100
136	20241015	46900	43050	49550	41500	925350	43118027650	00	0.00	N	2	3700
137	20241014	43200	43850	44250	41450	273378	11706790650	00	0.00	N	5	-200
138	20241011	43400	42950	43800	42300	231888	9975586200	00	0.00	N	2	400
139	20241010	43000	41100	45000	41050	610806	26670392000	00	0.00	N	2	2150
140	20241008	40850	41400	42150	39900	364106	14982316650	00	0.00	N	2	250
141	20241007	40600	42100	42100	40350	137104	5650256400	00	0.00	N	5	-850
142	20241004	41450	39600	42450	39600	255243	10626055300	00	0.00	N	2	1500
143	20241002	39950	39650	41300	39250	188474	7559901700	00	0.00	N	5	-100
144	20240930	40050	39500	40950	39150	204873	8184080750	00	0.00	N	5	-350
145	20240927	40400	42500	43150	39800	601187	24959811800	00	0.00	N	5	-2600
146	20240926	43000	38200	44800	38200	919022	38985605950	00	0.00	N	2	4300
147	20240925	38700	41300	42050	38500	454613	18216012300	00	0.00	N	5	-2600
148	20240924	41300	40400	42350	38600	551503	22483910300	00	0.00	N	2	1200
149	20240923	40100	40500	42650	39200	1287324	52042016839	00	0.00	N	2	800
150	20240920	39300	36900	40500	36400	675690	26203552150	00	0.00	N	2	2500
151	20240919	36800	36300	39050	36150	502803	19015981600	00	0.00	N	2	800
152	20240913	36000	34750	37700	34600	684622	25019003450	00	0.00	N	2	1250
153	20240912	34750	34000	35500	33800	272748	9495799650	00	0.00	N	2	1050
154	20240911	33700	34200	36350	32900	443291	15488960550	00	0.00	N	2	100
155	20240910	33600	35100	35500	33300	297817	10286275000	00	0.00	N	5	-900
156	20240909	34500	29850	34700	29800	571731	18935417800	00	0.00	N	2	3850
157	20240906	30650	31100	31450	29900	143983	4411249300	00	0.00	N	5	-500
158	20240905	31150	33050	33650	30300	363226	11593623400	00	0.00	N	5	-2250
159	20240904	33400	32000	33750	31800	183509	6047995100	00	0.00	N	2	250
160	20240903	33150	36800	37500	32750	523543	18340564700	00	0.00	N	5	-1950
161	20240902	35100	36550	37000	34300	201980	7174399200	00	0.00	N	5	-1250
162	20240830	36350	36200	37000	35550	421818	15305632150	00	0.00	N	2	1200
163	20240829	35150	34250	35500	33450	426485	14775706100	00	0.00	N	2	350
164	20240828	34800	30300	36000	29800	1082294	36611720600	00	0.00	N	2	4500
165	20240827	30300	30600	31000	29950	102174	3096291750	00	0.00	N	5	-650
166	20240826	30950	31300	31300	30050	132797	4059682200	00	0.00	N	5	-50
167	20240823	31000	28700	31000	28500	237750	7170158500	00	0.00	N	2	2300
168	20240822	28700	29150	29500	28400	100882	2923991950	00	0.00	N	5	-350
169	20240821	29050	29500	30400	28400	198791	5855535450	00	0.00	N	2	300
170	20240820	28750	29700	29900	28300	214213	6191535700	00	0.00	N	5	-850
171	20240819	29600	30850	31000	29400	141469	4247529750	00	0.00	N	5	-1500
172	20240816	31100	32000	32400	31000	122981	3890038650	00	0.00	N	5	-700
173	20240814	31800	33200	33200	31600	156151	5005094600	00	0.00	N	5	-1050
174	20240813	32850	33100	33550	31550	195184	6343765850	00	0.00	N	5	-550
175	20240812	33400	33450	35500	33100	424488	14501357700	00	0.00	N	2	950
176	20240809	32450	34400	34700	32200	227217	7526679450	00	0.00	N	3	0
177	20240808	32450	31900	33350	31550	163066	5296830000	00	0.00	N	5	-500
178	20240807	32950	30100	33550	29900	351262	11349600250	00	0.00	N	2	3100
179	20240806	29850	28500	30100	27750	183400	5385919350	00	0.00	N	2	2250
180	20240805	27600	31100	31600	25500	404822	11621197500	00	0.00	N	5	-4500
181	20240802	32100	32150	33200	30650	302949	9739557500	00	0.00	N	5	-1400
182	20240801	33500	34650	35150	33450	184358	6333929900	00	0.00	N	5	-900
183	20240731	34400	35450	37450	33900	384474	13741671250	00	0.00	N	5	-1250
184	20240730	35650	35450	37250	35450	269145	9693171650	00	0.00	N	5	-350
185	20240729	36000	37800	39250	35550	479666	17750480000	00	0.00	N	5	-2200
186	20240726	38200	37750	39500	37450	535777	20632752500	00	0.00	N	2	1000
187	20240725	37200	38050	40550	37150	1034810	40554976300	00	0.00	N	5	-1700
188	20240724	38900	37300	40000	36350	2064430	79329239500	00	0.00	N	2	2700
189	20240723	36200	34650	36450	34100	360124	12857314300	00	0.00	N	2	1850
190	20240722	34350	36550	36700	33850	277325	9688715100	00	0.00	N	5	-1850
191	20240719	36200	34650	37150	34400	588717	21184519200	00	0.00	N	2	1550
192	20240718	34650	33100	35150	32200	289110	9826922450	00	0.00	N	2	700
193	20240717	33950	36150	36500	33950	355524	12564971900	00	0.00	N	5	-2150
194	20240716	36100	34500	36850	34400	592712	21198356150	00	0.00	N	2	1800
195	20240715	34300	36100	36950	34050	355904	12613384900	00	0.00	N	5	-700
196	20240712	35000	34050	35850	33200	865214	30096339000	00	0.00	N	2	2050
197	20240711	32950	34600	34750	32400	423916	14123367750	00	0.00	N	5	-1650
198	20240710	34600	37000	38400	34500	826242	30217108400	00	0.00	N	5	-2050
199	20240709	36650	35950	37400	35150	512228	18599146550	00	0.00	N	5	-50
200	20240708	36700	35000	36700	34400	922948	32890744750	00	0.00	N	2	2300
201	20240705	34400	28950	35350	28750	1854165	61774940000	00	0.00	N	2	5850
202	20240704	28550	31500	31700	28400	308865	9168845500	00	0.00	N	5	-2950
203	20240703	31500	31450	32850	30100	419005	13256549100	00	0.00	N	3	0
204	20240702	31500	30700	33350	30050	980256	31464414900	00	0.00	N	2	850
205	20240701	30650	29800	32250	29300	534293	16516381800	00	0.00	N	2	1000
206	20240628	29650	28150	30750	27750	442504	13056789950	00	0.00	N	2	1150
207	20240627	28500	25600	30950	25100	1262538	36613529950	00	0.00	N	2	2800
208	20240626	25700	26650	27300	25700	91616	2388467550	00	0.00	N	5	-1000
209	20240625	26700	28500	28700	26400	101758	2757903900	00	0.00	N	5	-1800
210	20240624	28500	29200	29300	28150	46012	1313848350	00	0.00	N	5	-400
211	20240621	28900	28100	29250	27950	91998	2642995650	00	0.00	N	2	1100
212	20240620	27800	27250	28550	27100	55841	1554138300	00	0.00	N	2	550
213	20240619	27250	28550	28550	27100	62881	1738566350	00	0.00	N	5	-1000
214	20240618	28250	28050	28550	27650	39403	1101954100	00	0.00	N	2	200
215	20240617	28050	27800	28100	27200	49288	1359405800	00	0.00	N	2	300
216	20240614	27750	29450	29450	27750	80087	2256244000	00	0.00	N	5	-1700
217	20240613	29450	29100	30050	29000	55128	1624797750	00	0.00	N	2	250
218	20240612	29200	29550	30350	28850	51170	1506757750	00	0.00	N	5	-100
219	20240611	29300	29600	30350	29000	99059	2932007750	00	0.00	N	5	-950
220	20240610	30250	33700	33700	30250	203538	6508455100	00	0.00	N	5	-1450
221	20240607	31700	32150	32450	31400	86992	2769304200	00	0.00	N	2	200
222	20240605	31500	31650	32350	30900	105929	3344117950	00	0.00	N	3	0
223	20240604	31500	30150	32600	30000	339102	10715868100	00	0.00	N	2	1350
224	20240603	30150	28600	31450	28200	342858	10392900100	00	0.00	N	2	1650
225	20240531	28500	27400	31350	27000	764576	22750309850	00	0.00	N	2	1300
226	20240530	27200	26400	27600	25750	134195	3594357500	00	0.00	N	2	400
227	20240529	26800	28750	28750	26800	191328	5274230700	00	0.00	N	5	-2300
228	20240528	29100	29850	30150	28800	176693	5186376850	00	0.00	N	5	-800
229	20240527	29900	30750	30850	29450	172918	5192465250	00	0.00	N	5	-1500
230	20240524	31400	30600	32100	30000	280618	8743949600	00	0.00	N	2	1600
231	20240523	29800	32000	32000	28850	308209	9328173800	00	0.00	N	5	-2400
232	20240522	32200	34000	34650	32200	503862	16815280000	00	0.00	N	5	-3900
233	20240521	36100	35700	36800	34900	313503	11281428800	00	0.00	N	2	1100
234	20240520	35000	34700	36800	33650	472270	16735353100	00	0.00	N	2	250
235	20240517	34750	33050	36350	31400	913666	31780954100	00	0.00	N	2	1750
236	20240516	33000	33100	35150	32750	424530	14455744850	00	0.00	N	2	450
237	20240514	32550	33150	35450	32500	410440	13809159500	00	0.00	N	5	-950
238	20240513	33500	35950	36500	32950	464684	15861428650	00	0.00	N	5	-2500
239	20240510	36000	38300	39850	36000	672754	25431297650	00	0.00	N	5	-3000
240	20240509	39000	38300	39950	36500	1222656	46759856450	00	0.00	N	2	350
241	20240508	38650	40550	41150	38000	931067	36694754200	00	0.00	N	5	-3350
242	20240507	42000	39500	42850	38550	2181199	88908352750	00	0.00	N	2	1500
243	20240503	40500	38700	42600	37350	6539729	261028704150	00	0.00	N	2	4000
244	20240502	36500	49250	53900	36100	11582965	524847569150	00	0.00	N	2	3500