KissMeData/062040/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250211	71400	69700	73700	69700	903378	65161864800	00	0.00	N	2	2100
3	20250210	69300	67900	70800	66700	647977	44629403500	00	0.00	N	2	300
4	20250207	69000	72600	72600	69000	645312	45431315500	00	0.00	N	5	-2900
5	20250206	71900	73200	75000	70900	1025321	74579671100	00	0.00	N	2	300
6	20250205	71600	75500	75900	70800	1386547	100674143900	00	0.00	N	5	-2900
7	20250204	74500	74500	79000	73000	2062765	156555826300	00	0.00	N	2	1100
8	20250203	73400	71100	74000	69400	1160818	84059295600	00	0.00	N	2	1200
9	20250131	72200	68500	73400	64300	5967378	404702337500	00	0.00	N	5	-1000
10	20250124	73200	71800	74900	71800	940534	69275964800	00	0.00	N	2	1600
11	20250123	71600	73300	75800	71600	876534	64465964800	00	0.00	N	5	-900
12	20250122	72500	72400	73900	70700	919339	66516757900	00	0.00	N	2	1200
13	20250121	71300	72300	73100	69100	712584	50496621100	00	0.00	N	5	-1000
14	20250120	72300	77200	78000	71500	996279	73527719900	00	0.00	N	5	-5000
15	20250117	77300	79700	80200	76100	842026	65408404800	00	0.00	N	5	-1900
16	20250116	79200	81400	82900	78600	1079215	86933744700	00	0.00	N	5	-2400
17	20250115	81600	70800	83500	69700	2905689	224101623700	00	0.00	N	2	11600
18	20250114	70000	69400	70800	68000	418328	29195372500	00	0.00	N	2	1100
19	20250113	68900	70300	72000	68800	822236	57768471700	00	0.00	N	2	1100
20	20250110	67800	70000	70800	67500	533773	37070532400	00	0.00	N	5	-500
21	20250109	68300	69000	70700	66200	489101	33515546900	00	0.00	N	5	-700
22	20250108	69000	69100	73800	68300	614747	43620423700	00	0.00	N	5	-1100
23	20250107	70100	69800	71900	67600	618622	43379167900	00	0.00	N	2	500
24	20250106	69600	69000	70500	68000	354619	24482803700	00	0.00	N	2	1600
25	20250103	68000	68600	69800	66600	324262	21964141000	00	0.00	N	2	100
26	20250102	67900	69300	71300	67900	460450	32162693800	00	0.00	N	5	-700
27	20241230	68600	64900	69800	64900	390541	26567731400	00	0.00	N	2	2900
28	20241227	65700	66800	68400	64600	386541	25524316800	02	0.00	N	5	-2200
29	20241226	67900	68000	69600	67400	267731	18224025300	00	0.00	N	3	0
30	20241224	67900	70300	70300	66400	490185	33260372500	00	0.00	N	5	-1800
31	20241223	69700	72400	73900	69700	576071	41377220100	00	0.00	N	5	-800
32	20241220	70500	70700	71900	69000	303620	21372201500	00	0.00	N	2	100
33	20241219	70400	70500	73200	70100	490489	34917330600	00	0.00	N	5	-2100
34	20241218	72500	73700	74700	71200	523022	37901774400	00	0.00	N	5	-1500
35	20241217	74000	73500	76200	72500	664656	49434668900	00	0.00	N	2	400
36	20241216	73600	71900	75800	71000	1418348	104245050500	00	0.00	N	2	3700
37	20241213	69900	65000	70300	63500	1811852	123484217700	00	0.00	N	2	4900
38	20241212	65000	63800	65500	61900	755437	48224872800	00	0.00	N	2	1200
39	20241211	63800	59100	64100	58000	963028	60038338800	00	0.00	N	2	5000
40	20241210	58800	57500	59300	57300	442056	25857380800	00	0.00	N	2	1900
41	20241209	56900	56700	58200	54900	655634	37050534900	00	0.00	N	5	-1600
42	20241206	58500	60100	61000	57000	682362	40342432100	00	0.00	N	5	-2200
43	20241205	60700	64500	66700	60600	1325645	84390215200	00	0.00	N	5	-1800
44	20241204	62500	60600	62500	58600	921606	56250193600	00	0.00	N	2	100
45	20241203	62400	56300	64900	56200	1504209	92202911000	00	0.00	N	2	6900
46	20241202	55500	62900	63000	55400	794450	45856980200	00	0.00	N	5	-6000
47	20241129	61500	61000	62900	59500	727297	44715419700	00	0.00	N	2	800
48	20241128	60700	57100	61800	56600	978583	58750690600	00	0.00	N	2	3000
49	20241127	57700	56100	58700	55900	550426	31638394900	00	0.00	N	2	2700
50	20241126	55000	59400	60700	54500	698086	40022632900	00	0.00	N	5	-3400
51	20241125	58400	57700	59300	56700	541542	31414079100	00	0.00	N	2	2100
52	20241122	56300	56800	58400	55200	491505	27846009400	00	0.00	N	3	0
53	20241121	56300	60300	60400	55700	602857	34597621100	00	0.00	N	5	-3900
54	20241120	60200	58700	62300	58300	989754	60156755700	00	0.00	N	2	2000
55	20241119	58200	63000	63400	57700	863903	51560014500	00	0.00	N	5	-5700
56	20241118	63900	64300	65700	61800	643456	40827539900	00	0.00	N	2	800
57	20241115	63100	66400	67200	60000	1119956	70909558800	00	0.00	N	5	-1000
58	20241114	64100	59100	65700	58900	1505758	95456222100	00	0.00	N	2	5000
59	20241113	59100	59700	62100	56800	842080	49478569600	00	0.00	N	5	-2100
60	20241112	61200	64300	69200	60600	1958989	126032457000	00	0.00	N	5	-500
61	20241111	61700	61900	65500	60000	1969216	123664324900	00	0.00	N	5	-800
62	20241108	62500	55200	64000	54600	3496938	211338521900	00	0.00	N	2	7300
63	20241107	55200	54300	58300	53100	1621915	90131829800	00	0.00	N	2	900
64	20241106	54300	48200	57200	48000	3807648	202204310550	00	0.00	N	2	7800
65	20241105	46500	46500	48000	46050	530192	24998335650	00	0.00	N	5	-200
66	20241104	46700	45000	47650	43900	785440	36278060900	00	0.00	N	2	1800
67	20241101	44900	41600	46350	40150	1324644	58444188550	00	0.00	N	2	2750
68	20241031	42150	43300	44100	41450	417977	17814953000	00	0.00	N	5	-1800
69	20241030	43950	41100	45950	40400	1139757	50182354750	00	0.00	N	2	2850
70	20241029	41100	36450	42500	36450	1869145	74267464450	00	0.00	N	2	1400
71	20241028	39700	41600	42700	39650	284082	11582140300	00	0.00	N	5	-2150
72	20241025	41850	41700	43750	40750	306361	12899067950	00	0.00	N	2	200
73	20241024	41650	42350	42900	41000	209859	8745777850	00	0.00	N	5	-1100
74	20241023	42750	42350	44400	41300	264630	11421797850	00	0.00	N	2	550
75	20241022	42200	44250	44300	42100	173922	7472988400	00	0.00	N	5	-2050
76	20241021	44250	45250	46600	44250	301974	13713663600	00	0.00	N	5	-400
77	20241018	44650	44600	45450	43250	283657	12676558250	00	0.00	N	2	50
78	20241017	44600	41000	44950	41000	523700	22744198450	00	0.00	N	2	3900
79	20241016	40700	42750	42750	40550	355570	14707742000	00	0.00	N	5	-2750
80	20241015	43450	44200	44400	42500	313702	13537043700	00	0.00	N	5	-350
81	20241014	43800	43500	45050	43000	211479	9358369600	00	0.00	N	2	300
82	20241011	43500	44200	44700	43250	245607	10718100100	00	0.00	N	5	-1250
83	20241010	44750	45800	46500	44500	214407	9670446200	00	0.00	N	5	-500
84	20241008	45250	46500	47100	45200	221053	10110486350	00	0.00	N	5	-1850
85	20241007	47100	46650	47500	44900	468475	21646034400	00	0.00	N	2	1150
86	20241004	45950	44600	47450	43800	370495	16978601350	00	0.00	N	2	1950
87	20241002	44000	47250	47700	43700	382483	17421613650	00	0.00	N	5	-3850
88	20240930	47850	47250	48100	45900	350219	16508494250	00	0.00	N	3	0
89	20240927	47850	49650	49750	47000	384140	18476335450	00	0.00	N	5	-1300
90	20240926	49150	47050	49500	46250	599381	28904027400	00	0.00	N	2	2650
91	20240925	46500	45500	47800	45400	779151	36373768950	00	0.00	N	2	1650
92	20240924	44850	43600	45000	43600	451542	20037615550	00	0.00	N	2	1400
93	20240923	43450	43850	44100	42200	463334	20171242100	00	0.00	N	2	450
94	20240920	43000	44000	44300	42500	462080	19940300300	00	0.00	N	5	-50
95	20240919	43050	39500	44100	39400	1208159	51205853950	00	0.00	N	2	3350
96	20240913	39700	40750	40950	38950	408528	16286773300	00	0.00	N	5	-250
97	20240912	39950	36750	40750	36650	1472479	57397242250	00	0.00	N	2	4650
98	20240911	35300	32650	36800	32650	1273882	44811985100	00	0.00	N	2	2800
99	20240910	32500	33700	34700	32400	433508	14538273600	00	0.00	N	5	-800
100	20240909	33300	28700	34750	28050	1249011	40500229300	00	0.00	N	2	3650
101	20240906	29650	31500	31750	29400	651165	19562857150	00	0.00	N	5	-2350
102	20240905	32000	35000	35600	31550	792777	25955366250	00	0.00	N	5	-3050
103	20240904	35050	35100	36250	35000	453166	16059588050	00	0.00	N	5	-2200
104	20240903	37250	38150	39200	37100	398146	15063497450	00	0.00	N	5	-750
105	20240902	38000	39400	39450	37000	435534	16426174150	00	0.00	N	5	-1000
106	20240830	39000	39350	40500	38650	491333	19404462750	00	0.00	N	5	-250
107	20240829	39250	39850	40300	39100	807161	31893834000	00	0.00	N	5	-2250
108	20240828	41500	41950	42100	41400	238629	9917328200	00	0.00	N	5	-800
109	20240827	42300	41750	42650	41250	237493	9955631150	00	0.00	N	2	350
110	20240826	41950	43300	44300	41950	324127	13888948650	00	0.00	N	5	-2000
111	20240823	43950	41950	44750	41500	569440	24810928250	00	0.00	N	2	1450
112	20240822	42500	45550	45950	42500	720940	31843835500	00	0.00	N	2	50
113	20240821	42450	42800	43300	41800	464211	19841552750	00	0.00	N	5	-1550
114	20240820	44000	45900	46400	44000	590136	26616385850	00	0.00	N	5	-800
115	20240819	44800	46250	46400	44550	590188	26676430850	00	0.00	N	5	-3300
116	20240816	48100	45000	49450	44600	2633286	124988568200	00	0.00	N	2	6200
117	20240814	41900	42400	44200	41900	891940	38583828050	00	0.00	N	2	400
118	20240813	41500	44600	44900	41500	722578	30613484400	00	0.00	N	5	-3050
119	20240812	44550	46000	46200	43500	812386	36172390250	00	0.00	N	5	-1300
120	20240809	45850	47250	48100	45850	951094	44468241700	00	0.00	N	5	-300
121	20240808	46150	47800	48850	45850	969895	45902986650	00	0.00	N	5	-3650
122	20240807	49800	46950	51400	46000	2042131	100799939950	00	0.00	N	2	1950
123	20240806	47850	48200	50200	46100	1607795	77766547750	00	0.00	N	2	1850
124	20240805	46000	50200	51200	41100	1991528	94022805950	00	0.00	N	5	-6800
125	20240802	52800	54200	55300	49800	2818038	148789008550	00	0.00	N	2	700
126	20240801	52100	54300	57900	52100	4381014	242182512800	00	0.00	N	2	1800
127	20240731	50300	53300	54800	49600	3205739	167415019050	00	0.00	N	5	-5200
128	20240730	55500	55200	61300	50900	12895798	729432241900	00	0.00	N	2	5300
129	20240729	50200	44900	50200	40200	17384644	778441960800	00	0.00	N	2	15200