KissMeData/278470/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250213	52700	52400	53300	51300	392385	20643459200	00	0.00	N	2	700
3	20250212	52000	51900	53100	50200	472316	24503906700	00	0.00	N	2	500
4	20250211	51500	52000	54200	50600	1800795	94309809250	00	0.00	N	2	3150
5	20250210	48350	49500	51900	47650	842283	41671223300	00	0.00	N	5	-1150
6	20250207	49500	48850	50600	48450	489187	24247646950	00	0.00	N	2	400
7	20250206	49100	48000	49200	47100	375119	18162012050	00	0.00	N	2	1600
8	20250205	47500	46300	48300	46000	625975	29568357150	00	0.00	N	2	2400
9	20250204	45100	42650	46150	42650	657938	29610883850	00	0.00	N	2	3100
10	20250203	42000	45500	45500	41550	639086	27386300388	00	0.00	N	5	-4200
11	20250131	46200	46450	47300	45500	362823	16885515750	00	0.00	N	5	-500
12	20250124	46700	47700	47950	46550	374871	17649081050	00	0.00	N	5	-500
13	20250123	47200	49600	49650	47100	563040	26896145150	00	0.00	N	5	-2500
14	20250122	49700	49600	50400	49500	245632	12268153400	00	0.00	N	2	150
15	20250121	49550	50100	51300	49500	473636	23714625900	00	0.00	N	5	-50
16	20250120	49600	50200	50300	49100	368768	18224435000	00	0.00	N	5	-700
17	20250117	50300	50600	50900	50000	303755	15292931700	00	0.00	N	5	-600
18	20250116	50900	50600	51200	50200	312817	15863065800	00	0.00	N	2	700
19	20250115	50200	51400	51500	49950	335135	16870708850	00	0.00	N	5	-1100
20	20250114	51300	52600	52700	50900	302500	15565554800	00	0.00	N	5	-1000
21	20250113	52300	51600	53400	51000	256134	13434643000	00	0.00	N	2	200
22	20250110	52100	54200	54200	52000	347627	18313199100	00	0.00	N	5	-2100
23	20250109	54200	56000	56000	53500	491611	26613436200	00	0.00	N	5	-1200
24	20250108	55400	54000	56000	53200	695507	38296193200	00	0.00	N	2	700
25	20250107	54700	54300	55100	53500	303999	16587072900	00	0.00	N	2	400
26	20250106	54300	54500	56200	52700	736956	39918284400	00	0.00	N	2	200
27	20250103	54100	51700	54500	51200	647644	34439616000	00	0.00	N	2	3000
28	20250102	51100	50400	51400	49600	228565	11600350700	00	0.00	N	2	1100
29	20241230	50000	48900	50500	48800	230639	11523050600	00	0.00	N	2	1000
30	20241227	49000	49600	50300	48750	269999	13295778350	00	0.00	N	5	-1200
31	20241226	50200	51200	51500	50000	266654	13454518700	00	0.00	N	5	-700
32	20241224	50900	48550	50900	47600	520069	25963750500	00	0.00	N	2	2750
33	20241223	48150	47700	48750	47250	388208	18663659050	00	0.00	N	2	900
34	20241220	47250	49300	49400	47000	539098	25727593250	00	0.00	N	5	-2250
35	20241219	49500	50000	50700	49050	629317	31393781150	00	0.00	N	5	-2100
36	20241218	51600	53500	53500	51500	263421	13704605600	00	0.00	N	5	-1200
37	20241217	52800	54100	54200	52500	228601	12130981600	00	0.00	N	5	-1500
38	20241216	54300	53900	55400	52900	390099	21195609100	00	0.00	N	2	500
39	20241213	53800	55000	55900	53500	520692	28248044600	00	0.00	N	5	-1500
40	20241212	55300	55600	56700	53800	1934684	107194059210	00	0.00	N	2	400
41	20241211	54900	55900	58400	53500	1341236	74787170400	00	0.00	N	2	1000
42	20241210	53900	50900	54300	50900	629303	33522420500	00	0.00	N	2	3400
43	20241209	50500	52200	53700	50200	437926	22587778300	00	0.00	N	5	-3300
44	20241206	53800	54900	55000	50700	721156	38296918700	00	0.00	N	2	200
45	20241205	53600	52400	54900	51800	903700	48525041000	00	0.00	N	2	2500
46	20241204	51100	51000	52900	49850	549582	28038998450	00	0.00	N	5	-1500
47	20241203	52600	48950	53400	48900	830198	43188463150	00	0.00	N	2	3650
48	20241202	48950	49250	51000	48300	287940	14219841500	00	0.00	N	5	-300
49	20241129	49250	51500	52700	49250	316692	15832431800	00	0.00	N	5	-2150
50	20241128	51400	50500	52000	50400	186065	9550183000	00	0.00	N	2	200
51	20241127	51200	51500	52700	50000	301346	15452551600	00	0.00	N	5	-300
52	20241126	51500	54200	54300	50800	380799	19814419100	00	0.00	N	5	-1600
53	20241125	53100	52000	54400	52000	574155	30748483800	00	0.00	N	2	1700
54	20241122	51400	50800	53200	50400	589046	30475296100	00	0.00	N	2	2300
55	20241121	49100	51000	51600	49100	409540	20467104850	00	0.00	N	5	-2400
56	20241120	51500	50000	52400	49500	547455	27948940500	00	0.00	N	2	1500
57	20241119	50000	47400	50000	47000	458770	22555235750	00	0.00	N	2	2600
58	20241118	47400	42400	47650	42400	527552	24264280150	00	0.00	N	2	4450
59	20241115	42950	40700	43250	39700	452101	18643133200	00	0.00	N	2	1050
60	20241114	41900	42700	44350	41300	393450	16801462400	00	0.00	N	5	-1100
61	20241113	43000	42050	44050	41000	465871	20043981750	00	0.00	N	2	950
62	20241112	42050	46100	46450	42000	763383	33384059150	00	0.00	N	5	-5050
63	20241111	47100	49200	49250	45150	469670	21964430800	00	0.00	N	5	-2100
64	20241108	49200	51100	52100	49200	375051	18888541750	00	0.00	N	5	-1300
65	20241107	50500	52900	53000	49250	701777	35567541950	00	0.00	N	5	-1700
66	20241106	52200	49150	52600	48300	723758	36342298350	00	0.00	N	2	3650
67	20241105	48550	46400	50700	46350	455881	22075095350	00	0.00	N	2	1900
68	20241104	46650	46000	48000	46000	351741	16505490400	00	0.00	N	2	350
69	20241101	46300	50100	50100	46200	622175	29873005500	00	0.00	N	5	-3800
70	20241031	50100	53900	54200	49700	706639	35827289250	00	0.00	N	5	-3200
71	20241030	53300	53300	53300	53300	0	0	00	0.00	N	0	0
72	20241029	53300	53300	53300	53300	0	0	00	0.00	N	0	0
73	20241028	53300	53300	53300	53300	0	0	00	0.00	N	0	0
74	20241025	53300	53300	53300	53300	0	0	00	0.00	N	0	0
75	20241024	53300	53300	53300	53300	0	0	00	0.00	N	0	0
76	20241023	53300	53300	53300	53300	0	0	00	0.00	N	0	0
77	20241022	53300	53300	53300	53300	0	0	00	0.00	N	0	0
78	20241021	53300	53300	53300	53300	0	0	00	0.00	N	0	0
79	20241018	53300	53300	53300	53300	0	0	00	0.00	N	0	0
80	20241017	53300	51200	53800	51200	651695	34521346000	00	0.00	N	2	1700
81	20241016	51600	53100	53500	51200	596975	30772845500	00	0.00	N	5	-2000
82	20241015	53600	54600	54700	53200	528660	27795131500	00	0.00	N	5	-900
83	20241014	54500	54500	54900	53600	347330	18816050500	00	0.00	N	3	0
84	20241011	54500	54000	54700	53600	354680	19198327000	00	0.00	N	2	100
85	20241010	54400	53700	54600	53100	397575	21496874000	00	0.00	N	2	1000
86	20241008	53400	52600	54000	52200	384975	20515797500	00	0.00	N	2	600
87	20241007	52800	51500	53000	51500	376080	19754416500	00	0.00	N	2	1100
88	20241004	51700	50800	52400	50200	566300	29200772000	00	0.00	N	2	1600
89	20241002	50100	52200	54000	50000	896685	45850216500	00	0.00	N	5	-3200
90	20240930	53300	51000	53400	50700	512105	26813502000	00	0.00	N	2	2300
91	20240927	51000	53000	53700	51000	611295	31735908000	00	0.00	N	5	-2200
92	20240926	53200	52700	53700	51400	582840	30641072000	00	0.00	N	2	500
93	20240925	52700	55100	56400	52200	925415	49860426000	00	0.00	N	5	-2400
94	20240924	55100	58300	58300	55100	652630	36578363500	00	0.00	N	5	-3200
95	20240923	58300	59600	60500	57800	869315	51371128500	00	0.00	N	2	1400
96	20240920	56900	56800	57500	55500	1173740	66447424000	00	0.00	N	3	0
97	20240919	56900	58900	58900	55900	617885	35045770000	00	0.00	N	5	-2000
98	20240913	58900	58900	59400	58200	344350	20280586000	00	0.00	N	2	200
99	20240912	58700	59400	59500	57400	528510	30808187000	00	0.00	N	5	-300
100	20240911	59000	55800	59800	55800	1177560	68782426500	00	0.00	N	2	3500
101	20240910	55500	58600	58600	55500	551600	31479716000	00	0.00	N	5	-2600
102	20240909	58100	56000	58500	56000	677975	39088184500	00	0.00	N	2	1200
103	20240906	56900	56600	58100	55200	624735	35334078000	00	0.00	N	5	-300
104	20240905	57200	57000	58200	55500	694585	39653444000	00	0.00	N	2	1300
105	20240904	55900	55200	58200	55100	931235	52890996000	00	0.00	N	5	-1400
106	20240903	57300	53000	57900	52500	1322505	73867366500	00	0.00	N	2	4400
107	20240902	52900	54100	54600	52000	818285	43577252500	00	0.00	N	2	1500
108	20240830	51400	51300	52000	50600	324940	16704981000	00	0.00	N	2	100
109	20240829	51300	51200	52800	50500	382885	19788218500	00	0.00	N	2	100
110	20240828	51200	51000	54000	50400	958675	49974196500	00	0.00	N	2	800
111	20240827	50400	50000	51800	49800	738620	37370802000	00	0.00	N	5	-600
112	20240826	51000	52900	52900	50600	333845	17123759500	00	0.00	N	5	-1900
113	20240823	52900	51400	53300	51200	194760	10254570500	00	0.00	N	2	300
114	20240822	52600	54000	54900	52100	314385	16665793000	00	0.00	N	5	-1400
115	20240821	54000	54600	56300	53100	566535	30849429500	00	0.00	N	5	-1000
116	20240820	55000	53400	55200	52800	463960	25131552000	00	0.00	N	2	2300
117	20240819	52700	51500	53200	50400	424230	22198260000	00	0.00	N	2	600
118	20240816	52100	52100	53200	51600	523800	27476251500	00	0.00	N	2	1000
119	20240814	51100	49300	51200	48800	617300	31031992500	00	0.00	N	2	2700
120	20240813	48400	49400	50900	47600	541060	26464406500	00	0.00	N	5	-1000
121	20240812	49400	46300	50800	46300	1021170	50196614000	00	0.00	N	2	4000
122	20240809	45400	44300	46300	44100	583120	26283107500	00	0.00	N	2	1800
123	20240808	43600	43200	44900	42600	370445	16230955000	00	0.00	N	5	-200
124	20240807	43800	43600	44700	42500	487125	21319070500	00	0.00	N	5	-400
125	20240806	44200	41500	44900	41500	739870	32454067500	00	0.00	N	2	3200
126	20240805	41000	44400	45000	38380	1155335	48919708200	00	0.00	N	5	-5300
127	20240802	46300	48700	49000	45700	935730	43620430000	00	0.00	N	5	-3600
128	20240801	49900	50300	51200	48900	914975	45654759500	00	0.00	N	5	-200
129	20240731	50100	58100	61100	50100	2635595	145401996500	00	0.00	N	5	-7000
130	20240730	57100	56700	58100	56100	363075	20751502500	00	0.00	N	2	500
131	20240729	56600	54800	57400	54800	402770	22652101500	00	0.00	N	2	1500
132	20240726	55100	57100	57300	54800	487640	27093584500	00	0.00	N	5	-2100
133	20240725	57200	57800	59400	57000	466070	26991354500	00	0.00	N	5	-1600
134	20240724	58800	57300	60500	57200	1012575	59942208000	00	0.00	N	2	2200
135	20240723	283000	272000	284000	264500	151663	41695035500	00	0.00	N	2	13000
136	20240722	270000	281500	282500	267000	170822	46261053336	00	0.00	N	5	-11500
137	20240719	281500	293500	293500	281500	98420	28088110000	00	0.00	N	5	-10000
138	20240718	291500	298000	302000	290000	113305	33398848000	00	0.00	N	5	-7000
139	20240717	298500	291500	305000	288000	219007	65578011500	00	0.00	N	2	11000
140	20240716	287500	294500	301000	286000	159253	46898817000	00	0.00	N	5	-3500
141	20240715	291000	288000	294500	286500	209968	61070370500	00	0.00	N	2	7500
142	20240712	283500	288500	290000	280000	194811	55501878900	00	0.00	N	5	-5000
143	20240711	288500	301500	305000	285000	437417	126914830500	00	0.00	N	5	-13000
144	20240710	301500	302500	308000	294500	239019	72001588000	00	0.00	N	2	500
145	20240709	301000	321500	324000	301000	420865	129209161500	00	0.00	N	5	-20500
146	20240708	321500	313500	324500	313500	235574	75210298000	00	0.00	N	2	5000
147	20240705	316500	339000	339000	316500	526040	171564574500	00	0.00	N	5	-22500
148	20240704	339000	337500	347500	331000	318880	107759105416	00	0.00	N	2	500
149	20240703	338500	379500	380000	335500	527818	184427898500	00	0.00	N	5	-39500
150	20240702	378000	382000	390000	357500	281195	103907466000	00	0.00	N	5	-2000
151	20240701	380000	399000	405500	380000	241028	95147281500	00	0.00	N	5	-13000
152	20240628	393000	400000	406000	392500	137332	54482050000	00	0.00	N	5	-8500
153	20240627	401500	400000	409500	394000	158962	63771566000	00	0.00	N	5	-1000
154	20240626	402500	378500	403500	375500	272794	107587255500	00	0.00	N	2	23500
155	20240625	379000	395000	402000	378000	186025	71717575000	00	0.00	N	5	-21000
156	20240624	400000	397500	408000	384000	361411	143648355000	00	0.00	N	2	1000
157	20240621	399000	369000	399500	367000	483977	188796976000	00	0.00	N	2	34500
158	20240620	364500	373500	378500	360000	164038	59900415000	00	0.00	N	5	-11500
159	20240619	376000	392000	397500	365000	268708	102001104500	00	0.00	N	5	-13500
160	20240618	389500	386000	405000	383500	298332	118128539000	00	0.00	N	5	-500
161	20240617	390000	386500	395000	377500	197105	75980868000	00	0.00	N	3	0
162	20240614	390000	389000	406500	381000	630570	248040845000	00	0.00	N	2	19000
163	20240613	371000	373500	391500	358500	472184	178285889900	00	0.00	N	2	2500
164	20240612	368500	364000	371500	351500	221735	80443993000	00	0.00	N	2	6500
165	20240611	362000	337000	378000	335500	506463	182189622500	00	0.00	N	2	27000
166	20240610	335000	325000	343000	325000	224270	75472452500	00	0.00	N	2	10500
167	20240607	324500	326000	332500	318000	168819	54729455500	00	0.00	N	5	-1500
168	20240605	326000	323000	337000	321500	222714	73082545000	00	0.00	N	5	-2500
169	20240604	328500	359500	359500	326500	396300	134224186000	00	0.00	N	5	-31000
170	20240603	359500	369500	369500	338500	403329	142143383500	00	0.00	N	5	-10000
171	20240531	369500	368500	374000	362500	329159	121480877500	00	0.00	N	2	11000
172	20240530	358500	367000	374500	350500	224153	80783502000	00	0.00	N	5	-3000
173	20240529	361500	370000	379000	358500	245365	90473882500	00	0.00	N	5	-7000
174	20240528	368500	359500	370500	358000	267153	97620648500	00	0.00	N	2	16500
175	20240527	352000	358000	371000	346500	303472	109510101500	00	0.00	N	5	-10000
176	20240524	362000	328500	364000	326000	468525	164163562500	00	0.00	N	2	30500
177	20240523	331500	315000	331500	309500	209029	67443484500	00	0.00	N	2	14000
178	20240522	317500	332500	335500	317000	270775	87556258500	00	0.00	N	5	-18000
179	20240521	335500	329500	341500	323000	218192	73155063000	00	0.00	N	2	5000
180	20240520	330500	338000	350000	329000	268859	91474001000	00	0.00	N	5	-5500
181	20240517	336000	334000	347500	329000	210355	71464551500	00	0.00	N	2	2000
182	20240516	334000	334500	337500	324000	192934	63664246500	00	0.00	N	2	500
183	20240514	333500	338000	349000	331000	262614	88987308500	00	0.00	N	2	1000
184	20240513	332500	346000	350000	321500	399094	132960850500	00	0.00	N	5	-9000
185	20240510	341500	323000	348500	317000	559605	188544646000	00	0.00	N	2	21500
186	20240509	320000	290000	330000	288500	822129	260082304000	00	0.00	N	2	28000
187	20240508	292000	301000	309000	287500	317918	94040009500	00	0.00	N	5	-1500
188	20240507	293500	299000	300000	286500	242746	71389050000	00	0.00	N	5	-3500
189	20240503	297000	290500	299500	288500	261926	77151134000	00	0.00	N	2	8000
190	20240502	289000	289500	301000	281500	821579	239786008000	00	0.00	N	2	5000
191	20240430	284000	274000	285000	271500	438776	122911454500	00	0.00	N	2	14000
192	20240429	270000	252000	279000	249500	1151681	308291968500	00	0.00	N	2	20500
193	20240426	249500	249500	252500	243500	121390	30183960500	00	0.00	N	5	-500
194	20240425	250000	233500	254500	231000	263382	65329886000	00	0.00	N	2	15500
195	20240424	234500	232000	235500	231000	68630	15976325500	00	0.00	N	2	2500
196	20240423	232000	238500	244500	232000	97592	23250414500	00	0.00	N	5	-6500
197	20240422	238500	238000	244000	235500	63692	15205837500	00	0.00	N	5	-500
198	20240419	239000	245000	259000	239000	257258	64372453500	00	0.00	N	5	-9000
199	20240418	248000	253500	253500	240000	165924	40658340500	00	0.00	N	5	-4000
200	20240417	252000	233500	254000	233500	231781	57334916500	00	0.00	N	2	19000
201	20240416	233000	233000	235000	225000	66944	15382798000	00	0.00	N	5	-4500
202	20240415	237500	235000	239000	229500	75367	17631667000	00	0.00	N	5	-4000
203	20240412	241500	237500	242500	233000	100841	24092254000	00	0.00	N	2	5500
204	20240411	236000	220000	236000	211500	168058	37639117000	00	0.00	N	2	13500
205	20240409	222500	219000	230000	219000	110773	24823990500	00	0.00	N	2	5000
206	20240408	217500	236000	237000	217000	184030	40858316500	00	0.00	N	5	-15500
207	20240405	233000	247500	248000	232000	222573	53065857000	00	0.00	N	5	-17500
208	20240404	250500	252000	253000	247000	112298	28031591000	00	0.00	N	5	-500
209	20240403	251000	256500	257000	249000	125986	31708182500	00	0.00	N	5	-5500
210	20240402	256500	253500	259000	248000	166472	42365934000	00	0.00	N	2	5500
211	20240401	251000	255500	260500	250000	220465	55981967500	00	0.00	N	2	1000
212	20240329	250000	262000	266000	249500	314954	80207710000	00	0.00	N	5	-12000
213	20240328	262000	275500	278000	262000	257878	69531690000	00	0.00	N	5	-16500
214	20240327	278500	245500	279000	245500	1034796	271418811780	00	0.00	N	2	14000
215	20240326	264500	269000	275500	262500	215642	57806150000	00	0.00	N	5	-4500
216	20240325	269000	258000	275000	251500	240026	63825484500	00	0.00	N	2	10500
217	20240322	258500	266000	271000	258000	124715	32751502500	00	0.00	N	5	-500
218	20240321	259000	258000	267000	257000	118554	30967087000	00	0.00	N	2	2000
219	20240320	257000	260000	270000	255500	175043	45568179500	00	0.00	N	5	-4500
220	20240319	261500	289500	290000	261500	304746	82400007000	00	0.00	N	5	-25500
221	20240318	287000	297500	306500	286500	225312	66294964000	00	0.00	N	5	-13500
222	20240315	300500	290500	316000	286000	703183	213006434000	00	0.00	N	2	10500
223	20240314	290000	289500	299000	276500	363969	104448837000	00	0.00	N	2	3000
224	20240313	287000	255000	298000	251000	1050984	294972224500	00	0.00	N	2	35000
225	20240312	252000	252500	259000	249000	151190	38208702000	00	0.00	N	2	1500
226	20240311	250500	259500	262000	250000	215442	54830970500	00	0.00	N	5	-11500
227	20240308	262000	266500	274000	256500	298477	78967923500	00	0.00	N	5	-2500
228	20240307	264500	284000	285500	264500	329553	89725348500	00	0.00	N	5	-22000
229	20240306	286500	273000	292000	272500	393427	111573126000	00	0.00	N	2	9000
230	20240305	277500	297000	299000	271500	466188	132176418500	00	0.00	N	5	-22000
231	20240304	299500	308500	312500	296500	479366	145569680500	00	0.00	N	2	1500
232	20240229	298000	303000	328000	293500	1148671	356988021500	00	0.00	N	5	-6000
233	20240228	304000	309500	316500	281500	1194118	358650986500	00	0.00	N	5	-13500
234	20240227	317500	445500	467500	288500	4366768	1601042230500	00	0.00	N	2	67500