KissMeData/443060/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250409	135900	144700	146900	135300	59195	8269598800	00	0.00	N	5	-6500
3	20250408	142400	141900	143600	140000	72751	10306989465	00	0.00	N	2	4300
4	20250407	138100	142500	143200	138000	68855	9691438200	00	0.00	N	5	-9500
5	20250404	147600	145700	150700	145000	79051	11699885400	00	0.00	N	5	-1100
6	20250403	148700	146500	149500	141600	81589	11965667500	00	0.00	N	2	800
7	20250402	147900	140600	147900	139600	122966	17839131500	00	0.00	N	2	8800
8	20250401	139100	135000	140000	135000	100274	13862806800	00	0.00	N	2	5300
9	20250331	133800	135700	140600	133600	80541	10956061100	00	0.00	N	5	-5600
10	20250328	139400	137500	140900	134000	112845	15506742700	05	0.00	N	2	1900
11	20250327	137500	141900	142000	137500	88638	12331957900	00	0.00	N	5	-4400
12	20250326	141900	144500	144500	140600	68682	9742653100	00	0.00	N	5	-2600
13	20250325	144500	141500	146000	141500	96450	13925615650	00	0.00	N	2	3800
14	20250324	140700	142700	142700	140600	53105	7492957800	00	0.00	N	5	-2000
15	20250321	142700	140000	145700	140000	108936	15456874450	00	0.00	N	5	-600
16	20250320	143300	150600	150700	142800	109574	15883307100	00	0.00	N	5	-5800
17	20250319	149100	153500	156400	149100	131291	19855933100	00	0.00	N	5	-6400
18	20250318	155500	150000	155600	147900	301388	46049015700	00	0.00	N	2	7700
19	20250317	147800	144600	148300	142900	156126	22882773650	00	0.00	N	2	5100
20	20250314	142700	139500	143600	137000	121059	17182185350	00	0.00	N	2	3000
21	20250313	139700	141600	144700	139100	110964	15627084400	00	0.00	N	5	-100
22	20250312	139800	139000	145200	138500	175331	24949099650	00	0.00	N	2	1500
23	20250311	138300	139600	143300	137800	151921	21166670700	00	0.00	N	5	-6700
24	20250310	145000	142400	148100	138500	194857	28082508057	00	0.00	N	2	1100
25	20250307	143900	147000	152300	142700	386597	57137580100	00	0.00	N	5	-1100
26	20250306	145000	142500	146500	141300	282374	40843382100	00	0.00	N	2	4500
27	20250305	140500	134100	141400	132800	483472	67089069000	00	0.00	N	2	7300
28	20250304	133200	126800	134000	126800	314301	41488437250	00	0.00	N	2	6500
29	20250228	126700	127100	131300	126200	250614	32094228200	00	0.00	N	5	-3000
30	20250227	129700	132700	133200	128000	237896	30777419400	02	0.00	N	5	-2900
31	20250226	132600	134500	135000	130300	250131	32967726200	00	0.00	N	5	-1600
32	20250225	134200	134900	136100	132600	244818	32809784700	00	0.00	N	5	-1900
33	20250224	136100	142600	144000	135000	402211	55857049200	00	0.00	N	5	-7000
34	20250221	143100	144000	146700	141400	251264	36156902300	00	0.00	N	5	-2500
35	20250220	145600	153000	153000	145600	2622409	386889038200	00	0.00	N	5	-16900
36	20250219	162500	156300	164800	155000	190439	30623610800	00	0.00	N	2	7000
37	20250218	155500	158900	159000	155200	108671	17058887400	00	0.00	N	5	-3400
38	20250217	158900	157800	161300	156100	93126	14790710800	00	0.00	N	2	600
39	20250214	158300	157800	158600	152600	117934	18340684500	00	0.00	N	2	1700
40	20250213	156600	163000	163500	156400	184476	29245397700	00	0.00	N	5	-6000
41	20250212	162600	158000	166500	157100	146702	23993532200	00	0.00	N	2	4600
42	20250211	158000	157300	160000	155500	109827	17273596200	00	0.00	N	2	900
43	20250210	157100	168500	170500	156700	144657	23322219500	00	0.00	N	5	-11400
44	20250207	168500	166000	168900	165500	91090	15284768700	00	0.00	N	2	3500
45	20250206	165000	170500	170500	164600	129886	21699867000	00	0.00	N	5	-4300
46	20250205	169300	175900	175900	167800	111194	18872384500	00	0.00	N	5	-4700
47	20250204	174000	171000	174600	170100	82209	14183159000	00	0.00	N	2	4500
48	20250203	169500	164900	174600	164500	89600	15268088600	00	0.00	N	5	-500
49	20250131	170000	173000	174800	168100	147264	25079345800	00	0.00	N	5	-4000
50	20250124	174000	175500	176200	170700	141413	24592642200	00	0.00	N	5	-300
51	20250123	174300	194300	194300	174000	348495	62325005400	00	0.00	N	5	-22700
52	20250122	197000	187900	199600	187900	226826	44330580000	00	0.00	N	2	9800
53	20250121	187200	188900	191700	183500	169813	31780862800	00	0.00	N	5	-1800
54	20250120	189000	181900	192700	180200	199577	37534702600	00	0.00	N	2	8900
55	20250117	180100	177000	183000	175200	110296	19862603500	00	0.00	N	2	4200
56	20250116	175900	175700	176900	172000	106818	18677131000	00	0.00	N	2	1300
57	20250115	174600	174500	181000	172300	147555	26087364000	00	0.00	N	5	-400
58	20250114	175000	170000	176000	170000	150589	26268007100	00	0.00	N	2	5000
59	20250113	170000	169400	171900	164300	128276	21653863900	00	0.00	N	2	2500
60	20250110	167500	167000	169300	163900	105834	17671083000	00	0.00	N	2	1900
61	20250109	165600	165000	166400	161300	119991	19712602300	00	0.00	N	2	2300
62	20250108	163300	158900	164000	156900	108110	17411952300	00	0.00	N	2	4400
63	20250107	158900	149800	162700	149800	232642	36729053100	00	0.00	N	2	9700
64	20250106	149200	152400	153400	147500	147057	21932863500	00	0.00	N	5	-2800
65	20250103	152000	154900	158600	150500	134743	20668738800	00	0.00	N	5	-2900
66	20250102	154900	160000	162000	154700	139486	21988624700	00	0.00	N	5	-6500
67	20241230	161400	158300	161700	158200	64564	10342463500	00	0.00	N	2	400
68	20241227	161000	160200	163500	157400	79009	12717505700	00	0.00	N	2	800
69	20241226	160200	160100	164800	159100	110131	17771128800	00	0.00	N	2	100
70	20241224	160100	157100	161100	155100	102332	16174143000	00	0.00	N	2	3200
71	20241223	156900	161900	162900	154400	167206	26367857700	00	0.00	N	5	-5100
72	20241220	162000	151500	162000	151500	663296	106353362600	00	0.00	N	2	12300
73	20241219	149700	146200	152000	145000	77183	11576282200	00	0.00	N	2	200
74	20241218	149500	145100	150500	145000	88013	13122143500	00	0.00	N	2	4400
75	20241217	145100	145900	149300	143100	92765	13612755900	00	0.00	N	2	100
76	20241216	145000	142000	145500	141800	62944	9061777600	00	0.00	N	2	3300
77	20241213	141700	138500	143500	134900	118791	16676665500	00	0.00	N	2	4300
78	20241212	137400	139100	139200	134800	81174	11136846000	00	0.00	N	2	1000
79	20241211	136400	130000	138600	128900	107069	14581792100	00	0.00	N	2	7700
80	20241210	128700	124300	131400	124300	75563	9773514600	00	0.00	N	2	4600
81	20241209	124100	123100	126900	122700	68359	8553791000	00	0.00	N	5	-2900
82	20241206	127000	126800	127900	123100	100220	12647160000	00	0.00	N	2	200
83	20241205	126800	137900	139300	126500	150192	19700151500	00	0.00	N	5	-9900
84	20241204	136700	129900	139400	129800	181634	24649770700	00	0.00	N	2	3900
85	20241203	132800	129600	134700	129300	81468	10795516000	00	0.00	N	2	2400
86	20241202	130400	133300	134000	128900	73139	9530115500	00	0.00	N	5	-2900
87	20241129	133300	132000	134800	129000	91657	12162959200	00	0.00	N	2	1300
88	20241128	132000	139500	139900	131200	150773	20155646600	00	0.00	N	5	-7500
89	20241127	139500	139000	140700	138100	76367	10647340200	00	0.00	N	2	1800
90	20241126	137700	146900	146900	137000	176631	24692931300	00	0.00	N	5	-9200
91	20241125	146900	143100	148200	142900	95048	13917490000	00	0.00	N	2	3400
92	20241122	143500	143700	145600	140100	139126	19875156900	00	0.00	N	5	-500
93	20241121	144000	154000	158900	144000	192860	28850687400	00	0.00	N	5	-9300
94	20241120	153300	149300	154000	146700	123328	18631208000	00	0.00	N	2	5300
95	20241119	148000	147600	153800	147500	142551	21363802200	00	0.00	N	2	1200
96	20241118	146800	151300	151400	144800	110850	16384615800	00	0.00	N	5	-5200
97	20241115	152000	153000	153500	148900	138418	20893551400	00	0.00	N	5	-2500
98	20241114	154500	141300	155400	141200	245029	36684092400	00	0.00	N	2	11800
99	20241113	142700	145900	145900	139300	149598	21328660500	00	0.00	N	5	-3800
100	20241112	146500	149500	150800	145800	164148	24307099000	00	0.00	N	5	-3600
101	20241111	150100	149000	153100	146500	236733	35562140200	00	0.00	N	5	-400
102	20241108	150500	148600	154100	142100	545170	81302799700	00	0.00	N	5	-200
103	20241107	150700	138900	154000	137600	575365	86445229700	00	0.00	N	2	11300
104	20241106	139400	141000	141000	132400	186003	25333559900	00	0.00	N	2	800
105	20241105	138600	135600	142400	134200	157710	21962793100	00	0.00	N	2	3000
106	20241104	135600	133000	136200	129100	141552	18895688500	00	0.00	N	2	1700
107	20241101	133900	133000	137300	131800	110589	14908136700	00	0.00	N	5	-3400
108	20241031	137300	142600	145800	135100	201357	27892424700	00	0.00	N	5	-7300
109	20241030	144600	144400	147700	139200	215010	30755145600	00	0.00	N	2	300
110	20241029	144300	136400	144500	135600	356657	50555542200	00	0.00	N	2	9800
111	20241028	134500	135100	137100	131500	167112	22490634600	00	0.00	N	2	300
112	20241025	134200	127500	134500	125900	237701	31381404100	00	0.00	N	2	7600
113	20241024	126600	126200	130000	124600	214323	27269568200	00	0.00	N	5	-300
114	20241023	126900	125100	132000	122800	568555	72401408000	00	0.00	N	2	2800
115	20241022	124100	124000	126000	121000	130073	16095612000	00	0.00	N	2	100
116	20241021	124000	121600	125300	120300	140488	17353395800	00	0.00	N	2	2000
117	20241018	122000	120300	126200	120000	294380	36291084400	00	0.00	N	2	1300
118	20241017	120700	114500	121900	113600	267417	31705572400	00	0.00	N	2	6900
119	20241016	113800	112400	114200	110600	78415	8835802800	00	0.00	N	2	1000
120	20241015	112800	112400	114100	111500	77445	8714828000	00	0.00	N	2	600
121	20241014	112200	109000	114200	108700	167001	18722677700	00	0.00	N	2	3900
122	20241011	108300	107200	111800	107100	160870	17634098300	00	0.00	N	2	1400
123	20241010	106900	107000	108000	106400	59030	6330175700	00	0.00	N	2	1100
124	20241008	105800	105200	106200	104000	31254	3294069700	00	0.00	N	2	700
125	20241007	105100	104100	105900	103500	40168	4195914700	00	0.00	N	2	800
126	20241004	104300	102600	105000	102600	39798	4133111200	00	0.00	N	2	600
127	20241002	103700	102800	104900	101900	67121	6924609900	00	0.00	N	3	0
128	20240930	103700	105500	106900	103400	82550	8623988400	00	0.00	N	5	-2600
129	20240927	106300	110800	110900	105800	116947	12529294200	00	0.00	N	5	-4000
130	20240926	110300	109900	110700	108100	58791	6457014100	00	0.00	N	2	1300
131	20240925	109000	109800	112200	108700	77211	8544610700	00	0.00	N	5	-700
132	20240924	109700	111500	111500	109100	59746	6562732300	00	0.00	N	5	-1200
133	20240923	110900	110700	111700	109600	79469	8796428000	00	0.00	N	2	2100
134	20240920	108800	108600	109800	107500	71204	7713562900	00	0.00	N	2	2200
135	20240919	106600	107600	109500	106400	68116	7319710400	00	0.00	N	2	1100
136	20240913	105500	106400	107600	104200	62512	6593814100	00	0.00	N	5	-1200
137	20240912	106700	101300	109200	100800	154457	16381653700	00	0.00	N	2	6600
138	20240911	100100	101900	101900	99900	54635	5495715000	00	0.00	N	5	-200
139	20240910	100300	103400	103400	100100	55023	5577918200	00	0.00	N	5	-1400
140	20240909	101700	100200	103500	99500	91535	9248886500	00	0.00	N	5	-1200
141	20240906	102900	103500	105700	102100	117797	12144730500	00	0.00	N	5	-500
142	20240905	103400	106900	109300	103100	151602	15863645200	00	0.00	N	5	-2600
143	20240904	106000	105000	107300	103000	129517	13632138500	00	0.00	N	5	-3000
144	20240903	109000	107500	111600	107300	166915	18372334900	00	0.00	N	2	2100
145	20240902	106900	104900	107300	102100	106277	11170619100	00	0.00	N	2	2800
146	20240830	104100	103300	104700	102800	82846	8587103800	00	0.00	N	2	700
147	20240829	103400	103300	105600	102300	99455	10312598900	00	0.00	N	2	100
148	20240828	103300	107500	107800	103000	114391	11960794000	00	0.00	N	5	-3700
149	20240827	107000	107200	110000	106800	71813	7735394800	00	0.00	N	5	-200
150	20240826	107200	110200	110300	106900	95464	10283529400	00	0.00	N	5	-2600
151	20240823	109800	108000	111600	106200	134986	14799229200	00	0.00	N	2	1300
152	20240822	108500	112000	112200	108400	176210	19279150900	00	0.00	N	5	-4000
153	20240821	112500	112600	112800	109600	118530	13196542800	00	0.00	N	3	0
154	20240820	112500	116100	117400	112100	205782	23564177200	00	0.00	N	5	-1300
155	20240819	113800	112800	117700	112500	199622	22993175500	00	0.00	N	2	1300
156	20240816	112500	112900	115400	111900	158832	17961880200	00	0.00	N	2	600
157	20240814	111900	115900	115900	110700	229812	25900022700	00	0.00	N	5	-1700
158	20240813	113600	119800	121600	111400	328112	37363420100	00	0.00	N	5	-7700
159	20240812	121300	123100	123700	117200	264919	31899923000	00	0.00	N	5	-1800
160	20240809	123100	110500	124000	109600	609579	71603246000	00	0.00	N	2	16000
161	20240808	107100	102500	113600	102100	1030416	111306545300	00	0.00	N	5	-8000
162	20240807	115100	117000	117200	114000	151984	17586339500	00	0.00	N	5	-1700
163	20240806	116800	113900	119800	111000	144202	16849085100	00	0.00	N	2	4700
164	20240805	112100	122000	123300	107200	231495	26749592500	00	0.00	N	5	-15100
165	20240802	127200	133500	133700	127000	141825	18407057600	00	0.00	N	5	-10100
166	20240801	137300	136100	139700	134200	93509	12889256000	00	0.00	N	2	1800
167	20240731	135500	133100	138600	132400	146089	19851701000	00	0.00	N	2	1800
168	20240730	133700	143500	145000	133000	226484	31222767500	00	0.00	N	5	-8600
169	20240729	142300	140500	145000	135600	299851	42414972700	00	0.00	N	2	3400
170	20240726	138900	134500	141100	134500	394551	54870513300	00	0.00	N	2	5700
171	20240725	133200	131700	134700	127800	197656	25995084400	00	0.00	N	2	500
172	20240724	132700	135400	139300	130700	364407	49186677600	00	0.00	N	3	0
173	20240723	132700	124200	134800	123900	326240	42530026100	00	0.00	N	2	9700
174	20240722	123000	121800	127100	121500	128300	15945084800	00	0.00	N	2	100
175	20240719	122900	130100	132700	122000	259086	32333737000	00	0.00	N	5	-8000
176	20240718	130900	133500	135300	126800	282548	36863131800	00	0.00	N	5	-5500
177	20240717	136400	123500	140300	123000	1247026	169731189300	00	0.00	N	2	14100
178	20240716	122300	124900	125600	121500	105205	13044655800	00	0.00	N	5	-1800
179	20240715	124100	126000	126000	120600	120398	14878953700	00	0.00	N	2	700
180	20240712	123400	118500	124800	117000	223914	27418417600	00	0.00	N	2	5100
181	20240711	118300	117500	118400	116000	107400	12589914200	00	0.00	N	2	1400
182	20240710	116900	118300	119400	116800	100435	11830977400	00	0.00	N	5	-600
183	20240709	117500	120100	121000	117100	100725	11938791400	00	0.00	N	5	-2100
184	20240708	119600	118000	123000	118000	123096	14864669800	00	0.00	N	2	1700
185	20240705	117900	119600	121400	117000	108694	12904257000	00	0.00	N	5	-300
186	20240704	118200	113000	125900	111500	170452	20690722700	00	0.00	N	5	-4100
187	20240703	122300	119300	122900	113600	274491	32354233200	00	0.00	N	2	4300
188	20240702	118000	126600	127900	117800	268633	32381830700	00	0.00	N	5	-8600
189	20240701	126600	131100	134000	126100	184597	23833197500	00	0.00	N	5	-3400
190	20240628	130000	129900	131500	129400	77781	10121169600	00	0.00	N	2	400
191	20240627	129600	133800	133800	129500	165170	21658700100	05	0.00	N	5	-4700
192	20240626	134300	140500	141100	133900	191108	26011075200	00	0.00	N	5	-4400
193	20240625	138700	138700	142700	137500	209843	29450419700	00	0.00	N	3	0
194	20240624	138700	138500	142500	136000	192205	26771254250	00	0.00	N	2	700
195	20240621	138000	143400	143500	138000	177610	24716378100	00	0.00	N	5	-5500
196	20240620	143500	144400	147700	142900	147359	21395544600	00	0.00	N	2	400
197	20240619	143100	144800	151500	142500	265240	38986207400	00	0.00	N	5	-1200
198	20240618	144300	149300	150900	141300	250358	36317549600	00	0.00	N	5	-5100
199	20240617	149400	156100	159000	148600	273979	41616030700	00	0.00	N	5	-8600
200	20240614	158000	150800	160000	149500	627146	97970525200	00	0.00	N	2	8300
201	20240613	149700	145200	156300	142500	794320	120181552400	00	0.00	N	2	4500
202	20240612	145200	139000	147400	138200	649497	93121398000	00	0.00	N	2	8200
203	20240611	137000	136900	140800	132500	405338	55598712300	00	0.00	N	2	300
204	20240610	136700	129300	142200	127200	808844	109827770300	00	0.00	N	2	5200
205	20240607	131500	141600	145300	131500	633980	87039902500	00	0.00	N	5	-11300
206	20240605	142800	142500	149100	139200	1059288	153967982300	00	0.00	N	5	-200
207	20240604	143000	133400	146700	130300	1272727	178321916700	00	0.00	N	2	11000
208	20240603	132000	133500	136700	131300	509833	68171722400	00	0.00	N	2	1000
209	20240531	131000	131400	135600	127200	867268	114708483500	00	0.00	N	2	600
210	20240530	130400	125900	142000	125000	2695771	365254802200	00	0.00	N	2	4200
211	20240529	126200	134000	134900	126000	692470	89102315100	00	0.00	N	5	-8100
212	20240528	134300	136800	141500	132100	1189522	162144357600	00	0.00	N	5	-2700
213	20240527	137000	150200	152700	135300	1295097	182744418700	00	0.00	N	5	-11500
214	20240524	148500	147700	157600	147500	1040127	158739144100	00	0.00	N	5	-1200
215	20240523	149700	159000	159900	148500	915526	141265098700	00	0.00	N	5	-10400
216	20240522	160100	164100	169900	159000	1177279	194335323000	00	0.00	N	5	-5900
217	20240521	166000	165600	173100	155400	1947448	321792436200	00	0.00	N	2	1000
218	20240520	165000	194100	196300	164600	1749222	312910764900	00	0.00	N	5	-31300
219	20240517	196300	197400	201000	190200	1392900	273693119800	00	0.00	N	5	-2300
220	20240516	198600	202000	205500	193800	1385823	277203477700	00	0.00	N	5	-6900
221	20240514	205500	192400	207500	185400	3930226	776288284400	00	0.00	N	2	12100
222	20240513	193400	180600	199200	175400	7464118	1425036131900	00	0.00	N	2	12800
223	20240510	180600	152100	180600	145600	7383735	1204095090400	00	0.00	N	2	28300
224	20240509	152300	170200	195000	152300	7369568	1304250790000	00	0.00	N	5	-11600
225	20240508	163900	119900	166100	111500	15839203	2189678009000	00	0.00	N	2	80500