KissMeData/389650/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250416	39800	41450	41900	39500	66781	2713713675	00	0.00	N	5	-1200
3	20250415	41000	40400	41350	39200	93104	3769491975	00	0.00	N	2	750
4	20250414	40250	40150	41200	38800	54771	2211546600	00	0.00	N	2	200
5	20250411	40050	38200	40500	37950	69357	2745550050	00	0.00	N	2	950
6	20250410	39100	38850	39250	37650	81685	3143435700	00	0.00	N	2	2650
7	20250409	36450	38250	38750	35600	82998	3072784300	00	0.00	N	5	-1850
8	20250408	38300	37500	39000	37050	110641	4230934075	00	0.00	N	2	2300
9	20250407	36000	38000	38450	35950	135271	5045461700	00	0.00	N	5	-4400
10	20250404	40400	41500	42000	39450	100332	4055844725	00	0.00	N	5	-1750
11	20250403	42150	40050	42650	40050	63525	2668056025	00	0.00	N	2	1150
12	20250402	41000	41850	42150	39550	104942	4273334425	00	0.00	N	5	-1050
13	20250401	42050	41500	43250	41500	125643	5313280175	00	0.00	N	2	1950
14	20250331	40100	41400	42450	39750	136518	5512639450	00	0.00	N	5	-2650
15	20250328	42750	42650	43300	41700	145945	6238332625	00	0.00	N	2	850
16	20250327	41900	42500	42900	40950	85486	3587378150	00	0.00	N	5	-600
17	20250326	42500	42550	43300	42000	93508	3991489700	00	0.00	N	2	600
18	20250325	41900	41450	42950	41200	127743	5389591575	00	0.00	N	2	1000
19	20250324	40900	42000	42500	40900	107511	4473799675	00	0.00	N	5	-1100
20	20250321	42000	43250	43800	41000	141171	5940340750	00	0.00	N	5	-1100
21	20250320	43100	46700	47200	42450	206958	9234957900	00	0.00	N	5	-2600
22	20250319	45700	48250	48250	45350	166042	7699599000	00	0.00	N	5	-2650
23	20250318	48350	45550	49250	45500	265433	12697834200	00	0.00	N	2	3050
24	20250317	45300	46500	47350	44300	184850	8387527650	00	0.00	N	5	-300
25	20250314	45600	44100	46650	44100	115574	5287944800	00	0.00	N	2	1400
26	20250313	44200	45250	45550	44100	110787	4954316075	00	0.00	N	5	-900
27	20250312	45100	47000	47800	45000	158454	7297035075	00	0.00	N	5	-1900
28	20250311	47000	44500	47950	44300	226649	10519545100	00	0.00	N	2	1550
29	20250310	45450	44300	46600	43300	153368	6940183625	00	0.00	N	2	1550
30	20250307	43900	46350	47700	43700	261913	11808942900	00	0.00	N	5	-2900
31	20250306	46800	49150	49250	46450	254758	12046334200	00	0.00	N	5	-2050
32	20250305	48850	50300	51700	48600	218357	10870669300	00	0.00	N	5	-900
33	20250304	49750	52600	53100	48700	367381	18394670250	00	0.00	N	5	-3750
34	20250228	53500	53000	56000	52600	215579	11738914200	00	0.00	N	5	-600
35	20250227	54100	53000	54600	52200	138475	7393347200	00	0.00	N	2	1100
36	20250226	53000	53500	54000	51700	98263	5191517800	00	0.00	N	3	0
37	20250225	53000	53900	55000	52200	131408	6998051600	00	0.00	N	5	-900
38	20250224	53900	52600	54300	50700	122143	6483369400	00	0.00	N	3	0
39	20250221	53900	53000	54900	52100	182452	9827092200	00	0.00	N	2	1000
40	20250220	52900	55900	58500	51300	420890	22540437200	00	0.00	N	5	-1100
41	20250219	54000	55100	55400	52500	203797	10939252500	00	0.00	N	5	-1900
42	20250218	55900	53000	56300	52400	236313	12914093000	00	0.00	N	2	3000
43	20250217	52900	52000	53300	51300	130640	6825332700	00	0.00	N	2	1100
44	20250214	51800	55400	55900	50700	361944	18985940300	00	0.00	N	5	-3500
45	20250213	55300	54900	57900	53200	239459	13220993800	00	0.00	N	2	300
46	20250212	55000	55400	57100	53100	324226	17933183700	00	0.00	N	3	0
47	20250211	55000	52100	60800	52100	1361176	78062550500	00	0.00	N	2	2000
48	20250210	53000	46400	54600	46250	991248	51169474700	00	0.00	N	2	6250
49	20250207	46750	47900	48200	46600	140818	6640856350	00	0.00	N	5	-1000
50	20250206	47750	47700	49350	47300	261531	12626641500	00	0.00	N	2	50
51	20250205	47700	47900	50600	46600	393497	19092865400	00	0.00	N	2	600
52	20250204	47100	47450	48850	46650	204366	9766102150	00	0.00	N	2	300
53	20250203	46800	46850	49450	46000	248063	11829063250	00	0.00	N	5	-700
54	20250131	47500	46500	48250	46450	266653	12643343100	00	0.00	N	2	1650
55	20250124	45850	44900	47500	44250	265425	12157925000	00	0.00	N	2	1250
56	20250123	44600	44450	46550	43800	282058	12836557800	00	0.00	N	2	800
57	20250122	43800	45600	46000	43800	225217	10052734950	00	0.00	N	5	-1800
58	20250121	45600	45500	46350	44300	175175	7925153700	00	0.00	N	2	500
59	20250120	45100	43650	45600	43050	182545	8094916250	00	0.00	N	2	750
60	20250117	44350	46650	47000	43750	288354	12870581900	00	0.00	N	5	-2300
61	20250116	46650	46550	48000	46200	183142	8610786200	00	0.00	N	2	650
62	20250115	46000	48200	48600	46000	210805	9902453600	00	0.00	N	5	-1950
63	20250114	47950	50200	50800	47850	237297	11599935250	00	0.00	N	5	-1750
64	20250113	49700	46700	52400	46350	747589	37648396550	00	0.00	N	2	2500
65	20250110	47200	47750	49350	47050	221813	10672087600	00	0.00	N	5	-700
66	20250109	47900	48200	49100	46850	203199	9719046600	00	0.00	N	2	250
67	20250108	47650	49550	51400	47600	443541	21867560500	00	0.00	N	5	-2850
68	20250107	50500	47600	51800	46000	759420	37591584700	00	0.00	N	2	2250
69	20250106	48250	44850	52100	44100	1494727	73284628500	00	0.00	N	2	3000
70	20250103	45250	42350	46200	41850	362645	15966900250	00	0.00	N	2	2600
71	20250102	42650	42950	44000	41900	253971	10891582800	00	0.00	N	2	1650
72	20241230	41000	40000	41500	39500	153762	6279171550	00	0.00	N	2	850
73	20241227	40150	43050	43500	39950	248108	10233430300	02	0.00	N	5	-3200
74	20241226	43350	44250	44750	42500	155052	6760987250	00	0.00	N	5	-650
75	20241224	44000	43850	44950	43150	225667	9967634200	00	0.00	N	5	-100
76	20241223	44100	37500	44750	37500	830720	35557902050	00	0.00	N	2	6850
77	20241220	37250	39200	39500	37150	142158	5373993000	00	0.00	N	5	-1950
78	20241219	39200	38150	40300	38000	189157	7401365150	00	0.00	N	5	-900
79	20241218	40100	42000	42000	40050	253927	10311560750	00	0.00	N	5	-2500
80	20241217	42600	42900	44350	41650	299231	12872949050	00	0.00	N	5	-150
81	20241216	42750	41950	43900	41700	307898	13236400300	00	0.00	N	2	800
82	20241213	41950	41000	42600	40350	284313	11857302200	00	0.00	N	2	600
83	20241212	41350	41750	42700	40000	331093	13712492750	00	0.00	N	5	-150
84	20241211	41500	40350	42700	39050	593620	24516111850	00	0.00	N	2	2150
85	20241210	39350	36100	39350	36100	302880	11552124450	00	0.00	N	2	3850
86	20241209	35500	36650	37700	35500	254417	9243073150	00	0.00	N	5	-2650
87	20241206	38150	38550	39200	35550	453667	17066886050	00	0.00	N	5	-950
88	20241205	39100	41050	41700	39050	428251	17156809450	00	0.00	N	5	-2450
89	20241204	41550	40050	42550	39000	649185	26620689450	00	0.00	N	5	-100
90	20241203	41650	41100	43450	40550	681578	28607741450	00	0.00	N	2	150
91	20241202	41500	43100	43650	41200	638503	27024546150	00	0.00	N	5	-1350
92	20241129	42850	45600	48800	42500	3892340	179811609850	00	0.00	N	5	-1000
93	20241128	43850	37350	48350	36750	4875215	219368271750	00	0.00	N	2	6650
94	20241127	37200	38450	39900	36750	356265	13631440100	00	0.00	N	5	-1250
95	20241126	38450	36400	39200	34950	366922	13722256000	00	0.00	N	2	2050
96	20241125	36400	37050	38750	36300	432545	16308695250	00	0.00	N	5	-1100
97	20241122	37500	34100	38000	34000	481986	17495317850	00	0.00	N	2	3000
98	20241121	34500	34800	36350	32850	384126	13242022600	00	0.00	N	5	-300
99	20241120	34800	31750	35700	30900	624301	21413150500	00	0.00	N	2	3400
100	20241119	31400	30800	32600	30650	154939	4899422000	00	0.00	N	2	250
101	20241118	31150	29000	31600	27250	349352	10333717850	00	0.00	N	2	1100
102	20241115	30050	28800	34500	28300	1266682	40619806850	00	0.00	N	2	1750
103	20241114	28300	31250	32800	28150	301427	9249197150	00	0.00	N	5	-2300
104	20241113	30600	30400	31350	29550	205965	6292619500	00	0.00	N	2	200
105	20241112	30400	31250	32350	30150	269861	8471279550	00	0.00	N	5	-1150
106	20241111	31550	34850	35000	31150	400140	12914737300	00	0.00	N	5	-3000
107	20241108	34550	33900	35950	33850	285127	9971796300	00	0.00	N	2	700
108	20241107	33850	35400	36800	33600	365003	12806355300	00	0.00	N	5	-400
109	20241106	34250	32400	35250	32400	478055	16290785800	00	0.00	N	2	2350
110	20241105	31900	32300	33000	31650	145559	4697034850	00	0.00	N	5	-700
111	20241104	32600	30900	34100	30150	460793	15026450050	00	0.00	N	2	1900
112	20241101	30700	32350	32500	30400	271702	8459187100	00	0.00	N	5	-2000
113	20241031	32700	32000	34900	31600	416485	13925597750	00	0.00	N	2	550
114	20241030	32150	33600	33750	31800	301365	9783841500	00	0.00	N	5	-1800
115	20241029	33950	34250	36800	32200	985094	33516162150	00	0.00	N	5	-300
116	20241028	34250	34850	35500	33200	295053	10001564800	00	0.00	N	5	-550
117	20241025	34800	35800	37300	34800	284613	10173600600	00	0.00	N	5	-1400
118	20241024	36200	36000	37150	35600	185828	6769798200	00	0.00	N	5	-600
119	20241023	36800	37650	38500	35350	348377	12710451000	00	0.00	N	5	-850
120	20241022	37650	39500	40350	37400	321410	12341811400	00	0.00	N	5	-2400
121	20241021	40050	39100	40900	36800	467221	18044715050	00	0.00	N	2	1000
122	20241018	39050	40400	40750	38150	438119	17059296100	00	0.00	N	5	-750
123	20241017	39800	40000	41500	39050	380822	15333800350	00	0.00	N	5	-250
124	20241016	40050	43200	43650	39700	702157	28831017700	00	0.00	N	5	-3450
125	20241015	43500	42700	45250	42450	624307	27372234450	00	0.00	N	2	500
126	20241014	43000	46100	46100	43000	650980	28948990950	00	0.00	N	5	-1700
127	20241011	44700	45350	45800	42500	738604	32538794950	00	0.00	N	2	700
128	20241010	44000	41150	44750	41000	872617	38158629900	00	0.00	N	2	2700
129	20241008	41300	42400	45700	41150	1036679	45466439900	00	0.00	N	5	-1900
130	20241007	43200	43200	45900	42300	749820	32912324600	00	0.00	N	2	400
131	20241004	42800	39700	43550	39600	1005671	42437635650	00	0.00	N	2	3900
132	20241002	38900	38850	41200	37600	561405	22113711500	00	0.00	N	5	-500
133	20240930	39400	43000	43600	39250	697827	28257982650	00	0.00	N	5	-3200
134	20240927	42600	42850	44850	42350	660558	28677575100	00	0.00	N	5	-1150
135	20240926	43750	41000	45550	40600	1922900	84028794900	00	0.00	N	2	2500
136	20240925	41250	44750	45200	40850	1320328	56419439200	00	0.00	N	5	-4150
137	20240924	45400	44850	45800	43100	1118461	49779711300	00	0.00	N	2	450
138	20240923	44950	46700	48000	44650	1401887	64933469400	00	0.00	N	5	-2450
139	20240920	47400	40650	48600	39300	8584182	391043581000	00	0.00	N	2	7600
140	20240919	39800	40600	42450	38600	2006246	81563482650	00	0.00	N	5	-350
141	20240913	40150	41750	43300	39350	3145808	129543646650	00	0.00	N	5	-1350
142	20240912	41500	34250	43600	33600	6285641	247798194700	00	0.00	N	2	7950
143	20240911	33550	35250	38300	32250	3586179	128512266300	00	0.00	N	2	150
144	20240910	33400	31000	36100	30400	3459448	116388310200	00	0.00	N	2	3200
145	20240909	30200	29100	31050	28750	640928	19329501950	00	0.00	N	2	50
146	20240906	30150	32150	34300	29300	2521489	79866029750	00	0.00	N	5	-1250
147	20240905	31400	32750	35550	30100	3163270	105557546050	00	0.00	N	5	-450
148	20240904	31850	31850	33100	30750	1581389	50384374250	00	0.00	N	5	-1700
149	20240903	33550	38400	38550	33100	1893093	68515420350	00	0.00	N	5	-4850
150	20240902	38400	36750	46000	36000	10335269	425072625150	00	0.00	N	2	2700
151	20240830	35700	33600	37900	33100	3654414	130469888650	00	0.00	N	2	750
152	20240829	34950	33100	35950	31950	3590634	122243949700	00	0.00	N	2	2150
153	20240828	32800	35500	38500	31350	7375059	257607241350	00	0.00	N	5	-1150
154	20240827	33950	27300	34450	27200	11065552	351776810200	00	0.00	N	2	7450
155	20240826	26500	25000	27950	24850	3441751	91553594150	00	0.00	N	2	2550
156	20240823	23950	25200	25800	23550	1361350	33477110750	00	0.00	N	5	-2350
157	20240822	26300	24300	30800	24050	9395594	260072775750	00	0.00	N	2	2600
158	20240821	23700	23200	25200	21400	3119556	71573742400	00	0.00	N	3	0
159	20240820	23700	27000	29550	23700	9683947	260291866150	00	0.00	N	5	-5300