KissMeData/079900/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250509	48000	49900	50100	47700	92792	4488912950	00	0.00	N	5	-800
3	20250508	48800	48900	49600	47650	127504	6201536125	00	0.00	N	5	-100
4	20250507	48900	45350	49400	45300	166834	8014304725	00	0.00	N	2	2500
5	20250502	46400	47650	47750	46300	63029	2962342675	00	0.00	N	5	-50
6	20250430	46450	46400	47350	45350	86724	4038361325	00	0.00	N	5	-250
7	20250429	46700	47250	47700	46450	99635	4671887325	00	0.00	N	5	-550
8	20250428	47250	48150	48400	47050	101740	4837846000	00	0.00	N	5	-1300
9	20250425	48550	49200	49400	47750	100656	4864230875	00	0.00	N	5	-50
10	20250424	48600	49000	50300	48200	140249	6888396750	00	0.00	N	5	-1000
11	20250423	49600	48950	52100	47550	619743	31060599275	00	0.00	N	2	800
12	20250422	48800	44100	51600	43800	1291510	62411586625	00	0.00	N	2	4300
13	20250421	44500	45850	46350	44000	107687	4811274125	00	0.00	N	5	-800
14	20250418	45300	44900	46100	43400	211352	9480769275	00	0.00	N	2	2150
15	20250417	43150	41850	43150	41350	76428	3240469425	00	0.00	N	2	1050
16	20250416	42100	43500	43700	41950	105898	4522342600	00	0.00	N	5	-1400
17	20250415	43500	41700	43550	41250	220737	9425099250	00	0.00	N	2	2050
18	20250414	41450	42300	42350	41100	106461	4409074275	00	0.00	N	5	-750
19	20250411	42200	39500	42450	39050	201605	8357211800	00	0.00	N	2	2150
20	20250410	40050	39050	40400	38450	105847	4189401700	00	0.00	N	2	2850
21	20250409	37200	37250	38350	36700	73412	2751539350	00	0.00	N	5	-1200
22	20250408	38400	37250	38900	37250	118718	4542614325	00	0.00	N	2	1900
23	20250407	36500	38350	38750	36000	112243	4163159175	00	0.00	N	5	-3100
24	20250404	39600	40250	40700	39000	106516	4234003025	00	0.00	N	5	-700
25	20250403	40300	39000	40850	38900	96643	3877113950	00	0.00	N	2	250
26	20250402	40050	41500	41950	40050	140059	5776271125	00	0.00	N	5	-650
27	20250401	40700	41250	42000	40650	93470	3856262725	00	0.00	N	5	-200
28	20250331	40900	41750	42850	40700	136791	5688805025	00	0.00	N	5	-1150
29	20250328	42050	43700	44100	41800	255482	10842001125	00	0.00	N	5	-1800
30	20250327	43850	46050	46300	43600	304999	13644598900	00	0.00	N	5	-2200
31	20250326	46050	49950	50600	46050	357666	16879046325	00	0.00	N	5	-4450
32	20250325	50500	49600	52700	49600	310039	15783913525	02	0.00	N	2	1000
33	20250324	49500	49300	50900	49250	134404	6730544525	00	0.00	N	5	-600
34	20250321	50100	51100	51400	49375	203741	10225776150	00	0.00	N	5	-1400
35	20250320	51500	55900	55900	51500	295375	15657096700	00	0.00	N	5	-3900
36	20250319	55400	57700	57700	55100	340070	19087361400	00	0.00	N	5	-2800
37	20250318	58200	56400	58400	55400	468439	26871484000	00	0.00	N	2	1800
38	20250317	56400	55300	57000	53600	393793	21874879050	00	0.00	N	2	1300
39	20250314	55100	55600	55800	54100	225059	12372008800	00	0.00	N	5	-400
40	20250313	55500	56000	56900	55000	220112	12304199550	00	0.00	N	5	-200
41	20250312	55700	60000	60000	55100	576313	33255173300	00	0.00	N	5	-1300
42	20250311	57000	55800	60700	55500	688912	40134849100	00	0.00	N	5	-900
43	20250310	57900	61200	61200	56200	571777	33118004650	00	0.00	N	5	-3400
44	20250307	61300	58700	61500	57100	1075567	64609932450	00	0.00	N	2	2200
45	20250306	59100	58900	59200	56700	602957	35015397450	00	0.00	N	2	400
46	20250305	58700	54900	60200	54700	2723853	158754727050	00	0.00	N	2	7000
47	20250304	51700	49300	52500	47100	765380	38371352375	00	0.00	N	5	-3400
48	20250228	55100	57500	60800	54500	1021030	59114036300	00	0.00	N	5	-2000
49	20250227	57100	59400	59800	57100	389795	22628242700	00	0.00	N	5	-2300
50	20250226	59400	59300	62300	59000	1749937	106468186100	00	0.00	N	2	1900
51	20250225	57500	59600	61200	57100	557493	32909526000	00	0.00	N	5	-1300
52	20250224	58800	57400	62100	57400	1240728	73675031000	00	0.00	N	2	1900
53	20250221	56900	56600	58400	56500	371888	21309717000	00	0.00	N	5	-1100
54	20250220	58000	58200	59900	56200	736953	42946165800	00	0.00	N	5	-1200
55	20250219	59200	64100	64600	58400	1113150	67070508000	00	0.00	N	5	-3500
56	20250218	62700	63200	67500	61500	1873976	120893263300	00	0.00	N	2	600
57	20250217	62100	59800	65700	58400	1256008	78114705400	00	0.00	N	5	-900
58	20250214	63000	66400	68400	61700	1858666	121893232100	00	0.00	N	5	-1900
59	20250213	64900	63000	71900	60800	6962656	463115126100	00	0.00	N	2	8300
60	20250212	56600	56900	59300	52800	2312308	129288426600	00	0.00	N	2	1200
61	20250211	55400	56600	58200	54800	1804599	102209638600	00	0.00	N	5	-1800
62	20250210	57200	57500	60900	56000	5090953	296290376300	00	0.00	N	2	2600
63	20250207	54600	43300	54600	42900	6506086	319381711700	00	0.00	N	1	12550
64	20250206	42050	40000	44600	38800	3928837	165576065900	00	0.00	N	2	4650
65	20250205	37400	36800	37900	36500	426852	15898804700	00	0.00	N	2	550
66	20250204	36850	36450	38600	36450	480570	18078822600	00	0.00	N	2	450
67	20250203	36400	39300	39500	35850	758468	28031247350	00	0.00	N	5	-3700
68	20250131	40100	45050	45300	40100	1012635	42530273950	00	0.00	N	5	-6400
69	20250124	46500	45500	47100	45050	1031179	47602856750	00	0.00	N	2	650
70	20250123	45850	45850	46100	44900	704934	32082512750	00	0.00	N	3	0
71	20250122	45850	43800	47300	43200	3167279	144670744700	00	0.00	N	2	2850
72	20250121	43000	44350	49800	43000	4796245	223174745850	00	0.00	N	5	-1350
73	20250120	44350	44050	45650	43400	1209323	53719734200	00	0.00	N	5	-450
74	20250117	44800	43350	45150	41800	1072388	46570906200	00	0.00	N	2	900
75	20250116	43900	43250	44450	42500	1293956	56479207850	00	0.00	N	2	700
76	20250115	43200	43200	44750	41550	1241448	53631782050	00	0.00	N	3	0
77	20250114	43200	44000	44500	42800	1232156	53639177750	00	0.00	N	5	-850
78	20250113	44050	42600	46350	42400	5786986	258110634550	00	0.00	N	2	1450
79	20250110	42600	35250	43150	34200	6777452	272030488650	00	0.00	N	2	7600
80	20250109	35000	35300	36450	34850	526989	18738589700	00	0.00	N	2	100
81	20250108	34900	36700	36850	34750	978821	35021648200	00	0.00	N	5	-3400
82	20250107	38300	39250	40700	38050	1901102	74630267850	00	0.00	N	5	-350
83	20250106	38650	37000	39200	36450	1648715	63116555700	00	0.00	N	2	1600
84	20250103	37050	36800	37500	35950	798919	29423660300	00	0.00	N	5	-400
85	20250102	37450	35400	38450	35200	2144140	79956392950	00	0.00	N	2	1950
86	20241230	35500	34250	36150	33750	801358	28245651850	00	0.00	N	2	500
87	20241227	35000	35950	36400	34050	694050	24247967450	00	0.00	N	5	-1400
88	20241226	36400	37250	38100	34750	1282772	46604657900	00	0.00	N	5	-1600
89	20241224	38000	38100	38800	36100	2291098	86203280700	00	0.00	N	2	1000
90	20241223	37000	37750	38300	36800	1385498	51948987850	00	0.00	N	5	-1150
91	20241220	38150	35950	41400	34650	8042944	306718173500	00	0.00	N	2	2850
92	20241219	35300	27100	36000	27050	7573943	249276640000	00	0.00	N	2	7600
93	20241218	27700	25600	28450	25100	1320891	36420256550	00	0.00	N	2	1850
94	20241217	25850	25650	25950	24550	449503	11402773950	00	0.00	N	2	600
95	20241216	25250	25100	25350	24100	345773	8560175200	00	0.00	N	2	150
96	20241213	25100	25750	26200	25050	552614	14096583150	00	0.00	N	5	-150
97	20241212	25250	25200	25650	24100	408325	10179929450	00	0.00	N	5	-50
98	20241211	25300	25100	25500	24500	474715	11844920300	00	0.00	N	2	500
99	20241210	24800	24500	25300	23600	1081527	26610608100	00	0.00	N	2	1600
100	20241209	23200	22750	24000	22100	483248	11239191800	00	0.00	N	2	50
101	20241206	23150	24850	25000	22000	646645	14977364550	00	0.00	N	5	-1850
102	20241205	25000	24500	26200	23400	786264	19652354900	00	0.00	N	2	500
103	20241204	24500	24050	25000	23400	478953	11506821050	00	0.00	N	5	-700
104	20241203	25200	24650	25700	24300	555190	13891613950	00	0.00	N	2	550
105	20241202	24650	26350	26950	24400	676914	17248888400	00	0.00	N	5	-1900
106	20241129	26550	29000	29300	26500	751936	20888064700	00	0.00	N	5	-3150
107	20241128	29700	31550	31600	29000	638177	19064627850	00	0.00	N	5	-1250
108	20241127	30950	30800	32300	29950	895385	27833325600	00	0.00	N	5	-350
109	20241126	31300	30650	31500	28650	1240527	37488749750	00	0.00	N	2	1000
110	20241125	30300	27950	30400	27500	1092159	32322520900	00	0.00	N	2	2800
111	20241122	27500	29000	29450	27000	865898	24460012750	00	0.00	N	5	-2050
112	20241121	29550	30650	32300	29200	1816935	55595094150	00	0.00	N	5	-450
113	20241120	30000	28800	32700	28200	2211984	68099376050	00	0.00	N	3	0
114	20241119	30000	29600	30550	27750	1435020	42093861000	00	0.00	N	5	-200
115	20241118	30200	30000	31650	29900	1120673	34352884250	00	0.00	N	5	-800
116	20241115	31000	26450	31850	24800	5639555	167460633150	00	0.00	N	2	4150
117	20241114	26850	24300	27100	23700	1650057	43058297050	00	0.00	N	2	2250
118	20241113	24600	25000	26500	24150	1144465	29010888950	00	0.00	N	5	-450
119	20241112	25050	25750	26400	24750	931430	23659919100	00	0.00	N	5	-1200
120	20241111	26250	26750	27600	25350	1075866	28443186850	00	0.00	N	5	-600
121	20241108	26850	27150	29500	26300	3505987	98510518900	00	0.00	N	2	450
122	20241107	26400	24600	27050	24200	2742216	70761920350	00	0.00	N	2	650
123	20241106	25750	21500	26650	21000	5558129	136442819000	00	0.00	N	2	3800
124	20241105	21950	21200	22550	20600	961777	20786606100	00	0.00	N	2	900
125	20241104	21050	22100	22500	19480	1644287	34326726680	00	0.00	N	5	-1550
126	20241101	22600	23550	23950	22300	697381	15913986750	00	0.00	N	5	-1400
127	20241031	24000	25050	25600	23500	1226946	30119562500	00	0.00	N	5	-850
128	20241030	24850	23550	28350	23350	4897556	127345386650	00	0.00	N	2	1500
129	20241029	23350	23400	24850	22700	1236605	29247926250	00	0.00	N	2	350
130	20241028	23000	22750	24400	22050	1730836	40409625850	00	0.00	N	3	0
131	20241025	23000	21600	23500	21450	2827349	63877213300	00	0.00	N	2	1150
132	20241024	21850	18880	22700	18720	7017217	151164228080	00	0.00	N	2	3640
133	20241023	18210	17500	18830	17400	913085	16768922760	00	0.00	N	2	610
134	20241022	17600	17000	18540	16530	1181031	20938710630	00	0.00	N	2	670
135	20241021	16930	17350	17360	16530	190498	3224385460	00	0.00	N	5	-300
136	20241018	17230	17430	17880	16980	405308	7060593360	00	0.00	N	5	-190
137	20241017	17420	16480	17620	16400	638557	11000810600	00	0.00	N	2	1120
138	20241016	16300	16500	16570	16110	96060	1569555350	00	0.00	N	5	-410
139	20241015	16710	16800	16800	16300	156271	2584470050	00	0.00	N	2	120
140	20241014	16590	16320	16850	16310	210900	3495289350	00	0.00	N	2	460
141	20241011	16130	16740	17000	16120	261106	4304163390	00	0.00	N	5	-400
142	20241010	16530	17010	17040	16330	293677	4877018000	00	0.00	N	3	0
143	20241008	16530	15800	17160	15540	849265	14136183490	00	0.00	N	2	830
144	20241007	15700	15980	16140	15450	270849	4282297990	00	0.00	N	2	530
145	20241004	15170	14650	15290	14650	135104	2036328570	00	0.00	N	2	570
146	20241002	14600	15030	15180	14500	141873	2086145010	00	0.00	N	5	-710
147	20240930	15310	15770	15810	15310	106228	1640073760	00	0.00	N	5	-500
148	20240927	15810	16040	16140	15770	108979	1731116060	00	0.00	N	5	-220
149	20240926	16030	15860	16120	15810	85365	1365257850	00	0.00	N	2	230
150	20240925	15800	16220	16250	15720	133587	2142630140	00	0.00	N	5	-320
151	20240924	16120	16230	16470	16040	112599	1824083620	00	0.00	N	5	-100
152	20240923	16220	16540	16950	16210	329250	5446943150	00	0.00	N	2	50
153	20240920	16170	16070	16310	15830	225407	3624811340	00	0.00	N	2	460
154	20240919	15710	16020	16230	15310	270834	4249913010	00	0.00	N	5	-300
155	20240913	16010	17150	17240	16010	533763	8790726860	00	0.00	N	5	-1040
156	20240912	17050	15220	18380	15220	3026572	52960816270	00	0.00	N	2	1960
157	20240911	15090	16030	16340	15030	315087	4933357040	00	0.00	N	5	-940
158	20240910	16030	16790	16800	16010	284286	4666100690	00	0.00	N	5	-570
159	20240909	16600	16300	16820	15920	234441	3822058720	00	0.00	N	5	-30
160	20240906	16630	18250	18260	16610	366580	6346646470	00	0.00	N	5	-1160
161	20240905	17790	18130	18650	17680	351067	6344677390	00	0.00	N	2	140
162	20240904	17650	18030	18330	17640	300417	5387160720	00	0.00	N	5	-1080
163	20240903	18730	18700	19270	18520	470470	8875383970	00	0.00	N	5	-100
164	20240902	18830	18580	19690	18210	995806	18854736880	00	0.00	N	2	630
165	20240830	18200	19090	19090	18050	569166	10410055670	00	0.00	N	5	-650
166	20240829	18850	19360	19700	18720	501211	9604077660	00	0.00	N	5	-420
167	20240828	19270	19750	20650	19190	1127450	22482709950	00	0.00	N	5	-230
168	20240827	19500	19800	20000	19500	552161	10853313020	00	0.00	N	5	-550
169	20240826	20050	20200	21250	19950	1009756	20570640800	00	0.00	N	2	70
170	20240823	19980	20250	20800	19800	839753	16906447020	00	0.00	N	5	-720
171	20240822	20700	21550	22700	20600	1984426	42374798300	00	0.00	N	5	-1350
172	20240821	22050	20450	23500	19780	6835891	147690291660	00	0.00	N	2	1250
173	20240820	20800	19820	23550	19370	5692382	121829275060	00	0.00	N	2	250
174	20240819	20550	27500	28900	19560	18887582	471095499960	00	0.00	N	2	4050