KissMeData/487570/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250806	61200	59000	61700	58600	16014	961543300	00	0.00	N	2	1700
3	20250805	59500	57600	60300	57600	9554	566476300	00	0.00	N	2	2000
4	20250804	57500	56500	59900	56500	13841	800983600	00	0.00	N	5	-100
5	20250801	57600	62700	62700	57600	29845	1757390950	00	0.00	N	5	-4500
6	20250731	62100	62000	63400	61800	13071	817699200	00	0.00	N	2	300
7	20250730	61800	63000	63000	61400	13614	845307900	00	0.00	N	5	-1000
8	20250729	62800	62300	63400	61500	11865	743698500	00	0.00	N	2	300
9	20250728	62500	64000	64500	62100	18647	1172720100	00	0.00	N	5	-400
10	20250725	62900	61600	63800	61600	18631	1172764200	00	0.00	N	2	800
11	20250724	62100	64600	64800	61900	21713	1368344500	00	0.00	N	5	-1800
12	20250723	63900	65900	66000	63900	23881	1540495300	00	0.00	N	5	-2100
13	20250722	66000	68000	68300	65500	29449	1965278350	00	0.00	N	5	-1200
14	20250721	67200	68000	68500	67200	32321	2187083050	00	0.00	N	5	-2500
15	20250718	69700	72400	72400	69600	33367	2342415050	00	0.00	N	5	-2200
16	20250717	71900	75700	75900	70500	60752	4382326550	00	0.00	N	5	-3400
17	20250716	75300	76800	77400	75000	35775	2714040100	00	0.00	N	5	-400
18	20250715	75700	75400	76800	74400	63961	4823946800	00	0.00	N	5	-3000
19	20250714	78700	78100	81000	76500	64285	5118084150	00	0.00	N	2	700
20	20250711	78000	79800	80600	78000	40242	3185640750	00	0.00	N	5	-1800
21	20250710	79800	82500	85600	79500	142100	11624659550	00	0.00	N	2	2100
22	20250709	77700	78000	78700	76000	75284	5826267950	00	0.00	N	2	200
23	20250708	77500	72300	78100	72000	118290	8944000300	00	0.00	N	2	4000
24	20250707	73500	72500	75100	71500	86733	6321437850	00	0.00	N	5	-1500
25	20250704	75000	84900	85000	74200	174412	13639468200	00	0.00	N	5	-11500
26	20250703	86500	86700	88300	82900	211557	18114973150	00	0.00	N	2	800
27	20250702	85700	96400	100800	82000	487097	43321719350	00	0.00	N	5	-5900
28	20250701	91600	77100	91600	76000	320841	27089477650	00	0.00	N	1	21100
29	20250630	70500	71000	73000	67800	84558	5939287600	00	0.00	N	2	500
30	20250627	70000	63600	70000	63000	145471	9860570750	00	0.00	N	2	5800
31	20250626	64200	65000	65200	61900	29847	1886576900	00	0.00	N	5	-1000
32	20250625	65200	64500	70400	61800	119064	7916002200	00	0.00	N	2	400
33	20250624	64800	65900	65900	62700	29797	1912086450	00	0.00	N	2	2100
34	20250623	62700	62300	63200	60700	25000	1551321750	00	0.00	N	5	-800
35	20250620	63500	65100	65300	63300	27880	1787251500	00	0.00	N	5	-1300
36	20250619	64800	68400	68500	63400	66087	4324111000	00	0.00	N	5	-4600
37	20250618	69400	70000	70300	67600	51259	3550418750	00	0.00	N	5	-800
38	20250617	70200	69600	72000	67400	153975	10767974350	00	0.00	N	2	2900
39	20250616	67300	60100	67500	60100	116045	7566932650	00	0.00	N	2	5800
40	20250613	61500	65400	65900	60500	68409	4305553550	00	0.00	N	5	-3400
41	20250612	64900	65200	65900	63800	48779	3154602650	00	0.00	N	5	-800
42	20250611	65700	64000	67200	62300	100289	6462394200	00	0.00	N	2	1700
43	20250610	64000	70500	75600	61500	391512	26987446600	00	0.00	N	5	-1600
44	20250609	65600	62100	65600	62100	141864	9206285600	00	0.00	N	2	3800
45	20250605	61800	64000	64000	60700	72244	4466132500	00	0.00	N	5	-1700
46	20250604	63500	61000	64600	61000	134664	8502600300	00	0.00	N	2	3400
47	20250602	60100	59900	61000	56800	148226	8773468500	00	0.00	N	2	1600
48	20250530	58500	65600	66700	55300	499715	30239410100	00	0.00	N	2	5800
49	20250529	52700	44000	52700	42600	219434	10930789000	00	0.00	N	1	12100
50	20250528	40600	39800	41100	39800	7086	287853600	00	0.00	N	2	700
51	20250527	39900	39600	39950	39450	4068	161558250	00	0.00	N	2	350
52	20250526	39550	39400	39700	39000	2857	112548850	00	0.00	N	2	750
53	20250523	38800	38550	38900	38350	1331	51372125	00	0.00	N	2	300
54	20250522	38500	38800	38800	38200	1786	68725950	00	0.00	N	5	-50
55	20250521	38550	39400	39400	38300	4348	168024900	00	0.00	N	5	-600
56	20250520	39150	38750	39150	38500	1875	72626700	00	0.00	N	2	650
57	20250519	38500	39150	39150	38450	4008	155091550	00	0.00	N	5	-500
58	20250516	39000	39300	39300	38600	3565	138681800	00	0.00	N	5	-50
59	20250515	39050	39600	39750	38900	6669	260618950	00	0.00	N	5	-550
60	20250514	39600	40100	40250	39250	15921	632335125	00	0.00	N	5	-500
61	20250513	40100	40600	40900	39950	8092	325431350	00	0.00	N	5	-500
62	20250512	40600	40350	40950	40350	1392	56625675	00	0.00	N	5	-100
63	20250509	40700	40200	40950	40000	4474	180527825	00	0.00	N	2	500
64	20250508	40200	40450	40450	39650	2452	98412550	00	0.00	N	2	50
65	20250507	40150	40350	40650	40000	2849	114411300	00	0.00	N	5	-450
66	20250502	40600	41200	41200	40400	2139	87173925	00	0.00	N	5	-300
67	20250430	40900	41400	41700	40700	3698	151527700	00	0.00	N	5	-950
68	20250429	41850	41850	42250	41000	9901	409946200	00	0.00	N	5	-400
69	20250428	42250	42200	42450	41700	6820	286667200	00	0.00	N	2	250
70	20250425	42000	41450	42350	41350	9238	387592200	00	0.00	N	2	600
71	20250424	41400	42200	42550	41300	9861	413548900	00	0.00	N	5	-150
72	20250423	41550	40000	42300	40000	22604	938811000	00	0.00	N	2	1600
73	20250422	39950	40000	40450	39700	4177	166912300	00	0.00	N	5	-350
74	20250421	40300	39650	40650	38750	6013	240935325	00	0.00	N	2	550
75	20250418	39750	39100	40150	38900	8156	323898225	00	0.00	N	2	700
76	20250417	39050	37900	39350	37700	6050	233175850	00	0.00	N	2	1050
77	20250416	38000	38050	38450	37800	7587	289241400	00	0.00	N	3	0
78	20250415	38000	37650	38600	37600	5042	192021000	00	0.00	N	2	300
79	20250414	37700	37900	38000	37400	5551	209169925	00	0.00	N	5	-50
80	20250411	37750	36600	37750	36350	5493	202905000	00	0.00	N	2	300
81	20250410	37450	36500	37600	36000	5581	206806025	00	0.00	N	2	1500
82	20250409	35950	37050	37300	35900	5189	189737000	00	0.00	N	5	-1100
83	20250408	37050	37100	37800	36550	4160	154625150	00	0.00	N	2	200
84	20250407	36850	37150	37750	35300	12268	445792025	00	0.00	N	5	-1450
85	20250404	38300	38100	38850	37550	5260	199724400	00	0.00	N	2	150
86	20250403	38150	38900	38900	37750	9217	349851400	00	0.00	N	5	-1050
87	20250402	39200	39050	39200	37100	21365	811676775	00	0.00	N	5	-100
88	20250401	39300	39350	39750	38550	11705	457622700	00	0.00	N	5	-100
89	20250331	39400	40100	40300	38350	21825	852968950	00	0.00	N	5	-800
90	20250328	40200	37600	41250	36950	69267	2735774325	00	0.00	N	2	1900
91	20250327	38300	34950	39400	34600	98801	3720260000	00	0.00	N	2	3550
92	20250326	34750	34800	34850	34200	12818	442689625	00	0.00	N	5	-50
93	20250325	34800	35150	35200	34400	14979	520332425	00	0.00	N	5	-600
94	20250324	35400	32900	35850	32400	80540	2823767975	00	0.00	N	2	3150
95	20250321	32250	33500	33900	32250	21762	717088675	00	0.00	N	5	-1450
96	20250320	33700	34100	34100	33300	20354	684884425	00	0.00	N	5	-400
97	20250319	34100	34100	34500	33500	16531	560597150	00	0.00	N	3	0
98	20250318	34100	34750	34750	33100	23938	808305675	00	0.00	N	2	250
99	20250317	33850	30600	34750	30200	74485	2455177950	00	0.00	N	2	3250
100	20250314	30600	30500	31100	30450	9069	277449200	00	0.00	N	5	-50
101	20250313	30650	30800	31050	30500	9715	297396850	00	0.00	N	5	-100
102	20250312	30750	30300	30950	30100	4794	146978100	00	0.00	N	2	500
103	20250311	30250	30150	30350	29500	7529	224925300	00	0.00	N	5	-300
104	20250310	30550	30600	30900	30250	4321	132050375	00	0.00	N	5	-200
105	20250307	30750	30500	31450	30300	8374	258862725	00	0.00	N	2	150
106	20250306	30600	30500	30950	30300	4022	123029150	00	0.00	N	2	100
107	20250305	30500	29150	30550	29150	6068	182578500	00	0.00	N	2	1000
108	20250304	29500	29500	29950	29150	4908	144375675	00	0.00	N	3	0
109	20250228	29500	30000	30000	29100	9811	289080900	00	0.00	N	5	-500
110	20250227	30000	30300	30300	29850	4426	133092450	00	0.00	N	5	-150
111	20250226	30150	29900	30350	29750	3761	113037750	00	0.00	N	2	50
112	20250225	30100	31000	31000	30100	6174	188181050	00	0.00	N	5	-900
113	20250224	31000	31600	31600	30850	8721	270875950	00	0.00	N	5	-650
114	20250221	31650	31450	31650	31100	6002	188223150	00	0.00	N	2	350
115	20250220	31300	31500	31650	31200	8916	279613900	00	0.00	N	5	-200
116	20250219	31500	30600	31550	30600	22213	692656650	00	0.00	N	2	900
117	20250218	30600	30100	30950	30100	14457	442341500	00	0.00	N	2	450
118	20250217	30150	29600	30500	29450	7764	233902100	00	0.00	N	2	550
119	20250214	29600	29550	29700	29350	6950	205386500	00	0.00	N	2	50
120	20250213	29550	29500	29750	29350	7393	218658100	00	0.00	N	2	50
121	20250212	29500	29550	30100	29250	11676	346704450	00	0.00	N	5	-50
122	20250211	29550	29400	29650	29400	4073	120119200	00	0.00	N	2	150
123	20250210	29400	29150	29400	29050	2832	82720950	00	0.00	N	5	-50
124	20250207	29450	29500	29700	29150	6959	204078000	00	0.00	N	5	-400
125	20250206	29850	30000	30600	29550	16235	485832100	00	0.00	N	5	-350
126	20250205	30200	28150	30550	28150	23908	713111050	00	0.00	N	2	2100
127	20250204	28100	27950	28450	27850	4998	140139450	00	0.00	N	2	250
128	20250203	27850	28800	28800	27600	9868	273957600	00	0.00	N	5	-950
129	20250131	28800	28900	28950	28600	3773	108447900	00	0.00	N	5	-100
130	20250124	28900	28900	29000	28800	4998	144221200	00	0.00	N	3	0
131	20250123	28900	29800	29800	28700	13791	399071300	00	0.00	N	5	-1050
132	20250122	29950	29900	29950	29000	11811	345914050	00	0.00	N	2	300
133	20250121	29650	29950	30350	29350	9419	279110300	00	0.00	N	5	-400
134	20250120	30050	29950	30100	29900	3616	108330200	00	0.00	N	3	0
135	20250117	30050	30100	30100	30000	1828	54868200	00	0.00	N	5	-150
136	20250116	30200	29850	30250	29850	4013	120531300	00	0.00	N	2	300
137	20250115	29900	29900	30150	29850	5587	167153600	00	0.00	N	5	-100
138	20250114	30000	29900	30200	29850	5363	160730500	00	0.00	N	5	-200
139	20250113	30200	30500	31200	30100	8414	256914700	00	0.00	N	5	-150
140	20250110	30350	30100	30550	30100	2680	81350700	00	0.00	N	2	100
141	20250109	30250	30300	30650	30150	2498	75776000	00	0.00	N	5	-100
142	20250108	30350	30400	30500	30000	2341	70812800	00	0.00	N	3	0
143	20250107	30350	30850	30850	30250	3637	110735550	00	0.00	N	5	-150
144	20250106	30500	30450	30750	30100	2989	90944350	00	0.00	N	2	50
145	20250103	30450	30000	30900	29800	3968	120998350	00	0.00	N	2	400
146	20250102	30050	29850	30250	29600	1280	38315900	00	0.00	N	2	200
147	20241230	29850	29900	30000	29000	3666	108758950	00	0.00	N	5	-50
148	20241227	29900	30150	30750	29650	10636	318452300	02	0.00	N	5	-1000
149	20241226	30900	31200	31600	30650	8005	247638200	00	0.00	N	2	50
150	20241224	30850	30700	31150	30300	2763	85155950	00	0.00	N	2	150
151	20241223	30700	30000	31000	29850	10172	309318700	00	0.00	N	2	1050
152	20241220	29650	30550	30800	29550	22348	668446650	00	0.00	N	5	-1200
153	20241219	30850	31000	31050	30350	5636	173495700	00	0.00	N	5	-400
154	20241218	31250	31400	31550	30800	8434	262284800	00	0.00	N	5	-450
155	20241217	31700	30500	32150	30450	11853	374869200	00	0.00	N	2	1100
156	20241216	30600	30300	30900	30300	4210	128777350	00	0.00	N	2	400
157	20241213	30200	30300	30750	29800	9484	286374150	00	0.00	N	5	-100
158	20241212	30300	30350	30500	29800	4020	121575050	00	0.00	N	2	150
159	20241211	30150	29200	30450	29000	6476	194226550	00	0.00	N	2	950
160	20241210	29200	27900	29300	27900	6121	176092450	00	0.00	N	2	1250
161	20241209	27950	29600	29950	27950	23528	674582650	00	0.00	N	5	-2350
162	20241206	30300	31600	31600	29850	18650	563410750	00	0.00	N	5	-850
163	20241205	31150	32000	32100	31150	10829	340475900	00	0.00	N	5	-850
164	20241204	32000	31800	32600	31750	9447	302767700	00	0.00	N	5	-700
165	20241203	32700	32100	32850	32100	4695	153020650	00	0.00	N	2	550
166	20241202	32150	32500	32900	31950	9480	305891300	00	0.00	N	5	-350
167	20241129	32500	33500	33500	32400	12713	414993550	00	0.00	N	5	-1100
168	20241128	33600	33200	33700	33050	6031	201384100	00	0.00	N	2	150
169	20241127	33450	33600	33800	33300	8805	294355200	00	0.00	N	5	-400
170	20241126	33850	33900	34050	33150	15876	533010150	00	0.00	N	5	-200
171	20241125	34050	35700	35700	33750	27734	946579200	00	0.00	N	5	-1700
172	20241122	35750	35800	36050	35000	16465	583192400	00	0.00	N	5	-350
173	20241121	36100	36400	36400	34900	8013	284140700	00	0.00	N	2	100
174	20241120	36000	36700	36700	35900	1811	65420650	00	0.00	N	5	-300
175	20241119	36300	36000	36750	35250	6469	231800300	00	0.00	N	2	600
176	20241118	35700	35700	36350	35650	3414	122774650	00	0.00	N	3	0
177	20241115	35700	35300	36150	32800	11130	392896150	00	0.00	N	5	-50
178	20241114	35750	35850	36000	35400	5375	191978450	00	0.00	N	3	0
179	20241113	35750	36150	37850	35350	14845	533039400	00	0.00	N	5	-1000
180	20241112	36750	38000	38000	35750	20057	729151200	00	0.00	N	5	-1050
181	20241111	37800	38450	38650	37150	13464	505270550	00	0.00	N	5	-650
182	20241108	38450	39800	40000	37950	16825	646455550	00	0.00	N	5	-600
183	20241107	39050	39400	39600	38500	6158	239231250	00	0.00	N	5	-450
184	20241106	39500	39850	40400	39300	5430	216175900	00	0.00	N	5	-350
185	20241105	39850	39400	39950	39400	3310	131316850	00	0.00	N	5	-100
186	20241104	39950	39450	40150	39350	8286	330155450	00	0.00	N	2	200
187	20241101	39750	39850	39900	39450	3674	145735500	00	0.00	N	5	-100
188	20241031	39850	39900	39900	39250	5409	213773700	00	0.00	N	5	-100
189	20241030	39950	39750	40400	39750	3402	136098400	00	0.00	N	5	-100
190	20241029	40050	40150	40150	39800	3568	142523150	00	0.00	N	3	0
191	20241028	40050	39300	40300	39300	9695	385750600	00	0.00	N	2	450
192	20241025	39600	40350	40350	39300	10416	411811500	00	0.00	N	5	-450
193	20241024	40050	40050	40350	39800	3119	124552800	00	0.00	N	5	-50
194	20241023	40100	40400	40450	39950	3690	148097400	00	0.00	N	5	-100
195	20241022	40200	40300	40500	39850	6284	251620300	00	0.00	N	5	-100
196	20241021	40300	40300	40950	39850	6490	262468600	00	0.00	N	3	0
197	20241018	40300	41100	41300	40000	21896	883766700	00	0.00	N	5	-1050
198	20241017	41350	41200	41600	41000	2610	107877450	00	0.00	N	5	-150
199	20241016	41500	41050	41500	40800	2771	113924950	00	0.00	N	2	200
200	20241015	41300	41650	41800	40900	6632	273666750	00	0.00	N	5	-150
201	20241014	41450	41150	41650	41000	3719	153465300	00	0.00	N	2	200
202	20241011	41250	41050	41950	41050	3506	144921100	00	0.00	N	2	300
203	20241010	40950	42100	42100	40900	6132	252428800	00	0.00	N	5	-550
204	20241008	41500	42150	42500	41000	9295	385271200	00	0.00	N	5	-600
205	20241007	42100	42050	42950	41850	7216	305024700	00	0.00	N	5	-150
206	20241004	42250	42400	42700	41950	6750	285909750	00	0.00	N	5	-400
207	20241002	42650	42950	43100	42000	5711	243526400	00	0.00	N	2	150
208	20240930	42500	43750	44100	42500	8039	348521400	00	0.00	N	5	-1200
209	20240927	43700	42500	44450	42500	14210	621613150	00	0.00	N	2	1200
210	20240926	42500	41750	42850	41750	5667	240201800	00	0.00	N	2	750
211	20240925	41750	41300	42700	41300	5994	251778950	00	0.00	N	2	450
212	20240924	41300	40600	41450	40600	3984	163785850	00	0.00	N	2	500
213	20240923	40800	41000	41150	40700	4824	197381550	00	0.00	N	2	100
214	20240920	40700	41500	42100	40700	14392	593047450	00	0.00	N	5	-500
215	20240919	41200	41000	41450	40650	7800	320110250	00	0.00	N	2	200
216	20240913	41000	41150	41200	40750	8204	336135050	00	0.00	N	5	-150
217	20240912	41150	40200	41700	40200	8981	369468450	00	0.00	N	2	1000
218	20240911	40150	40400	40750	39950	88524	3554419350	00	0.00	N	5	-200
219	20240910	40350	41450	41800	40200	18995	774858000	00	0.00	N	5	-1350
220	20240909	41700	41500	42500	40800	7458	309628550	00	0.00	N	5	-200
221	20240906	41900	42800	43150	40800	11878	500684600	00	0.00	N	5	-1050
222	20240905	42950	42850	43900	42400	12137	520824600	00	0.00	N	5	-150
223	20240904	43100	43900	44000	43050	20860	906294150	00	0.00	N	5	-1450
224	20240903	44550	44400	45000	44350	17511	783042300	00	0.00	N	5	-50
225	20240902	44600	45450	45450	44250	18845	840319500	00	0.00	N	5	-700
226	20240830	45300	45800	45800	45200	8661	392991850	00	0.00	N	2	100
227	20240829	45200	46250	46250	45000	21635	981261150	00	0.00	N	5	-1300
228	20240828	46500	46600	47000	46000	14019	648954550	00	0.00	N	5	-50
229	20240827	46550	45850	47100	45800	15158	705863650	00	0.00	N	2	400
230	20240826	46150	46700	46700	45500	22743	1041340500	00	0.00	N	5	-550
231	20240823	46700	46500	46850	46050	18137	840568000	00	0.00	N	5	-150
232	20240822	46850	48000	48000	46450	20693	972845200	00	0.00	N	2	300
233	20240821	46550	47000	47300	46350	11654	542909750	00	0.00	N	5	-300
234	20240820	46850	47650	47800	46200	21108	988977150	00	0.00	N	5	-400
235	20240819	47250	47300	48000	46950	165366	9238543150	00	0.00	N	2	50
236	20240816	47200	47500	47950	46550	21196	999640850	00	0.00	N	2	550
237	20240814	46650	46400	47000	46200	724870	40391552000	00	0.00	N	2	300
238	20240813	46350	47650	48000	46050	388226	21417208850	00	0.00	N	5	-1300
239	20240812	47650	47900	48300	47450	18425	880457950	00	0.00	N	2	200
240	20240809	47450	46300	50000	46300	44329	2133365350	00	0.00	N	2	1700
241	20240808	45750	45100	47550	44500	38499	1771448050	00	0.00	N	2	200
242	20240807	45550	44700	46750	44700	47160	2157158950	00	0.00	N	3	0
243	20240806	45550	45000	48250	44900	83616	3866342400	00	0.00	N	2	50
244	20240805	45500	51000	52500	44000	102738	4995390000	00	0.00	N	5	-8100
245	20240802	53600	58400	58400	53600	117061	6490161000	00	0.00	N	5	-6500
246	20240801	60100	63500	64200	59400	140904	8635077900	00	0.00	N	5	-3700
247	20240731	63800	67300	68200	63200	149532	9777375800	00	0.00	N	5	-1900
248	20240730	65700	75400	75900	64800	392756	27460719500	00	0.00	N	5	-16900
249	20240729	82600	118000	118000	82600	314682	28389991700	00	0.00	N	4	-35400