KissMeData/484870/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250714	168300	165000	181100	165000	55957	9573329450	00	0.00	N	2	5600
3	20250711	162700	167400	169700	162400	35391	5857911150	00	0.00	N	5	-4300
4	20250710	167000	156100	168000	155700	60992	10069153200	00	0.00	N	2	9000
5	20250709	158000	151900	162000	150000	50916	7918004400	00	0.00	N	2	9000
6	20250708	149000	150000	150000	145200	26871	3993235250	00	0.00	N	2	1500
7	20250707	147500	141100	151800	141100	37596	5593924750	00	0.00	N	2	3500
8	20250704	144000	153600	154000	143400	54230	7938439350	00	0.00	N	5	-9600
9	20250703	153600	164400	165800	149000	71016	10851565500	00	0.00	N	5	-4700
10	20250702	158300	161100	161500	153400	32938	5176946950	00	0.00	N	3	0
11	20250701	158300	152500	162900	151100	57590	9159361600	00	0.00	N	2	7800
12	20250630	150500	155500	157100	150500	45178	6882213000	00	0.00	N	5	-7600
13	20250627	158100	156100	161800	155800	57364	9175124500	00	0.00	N	2	4300
14	20250626	153800	155300	158500	151000	49620	7680738600	00	0.00	N	2	2500
15	20250625	151300	154900	157600	151000	65715	10081893900	00	0.00	N	5	-4000
16	20250624	155300	156400	162100	153100	104066	16307068300	00	0.00	N	5	-8500
17	20250623	163800	170000	170900	155900	100756	16282229450	00	0.00	N	2	7900
18	20250620	155900	157000	159000	149600	69581	10811327600	00	0.00	N	2	6200
19	20250619	149700	137000	151300	136900	93922	13586076500	00	0.00	N	2	15100
20	20250618	134600	141900	142500	133400	60615	8212705400	00	0.00	N	5	-3600
21	20250617	138200	137500	139100	133100	77513	10576388450	00	0.00	N	5	-1000
22	20250616	139200	137300	141100	133500	102153	14143100000	00	0.00	N	2	7600
23	20250613	131600	123400	135000	122800	180600	23394187250	00	0.00	N	2	9100
24	20250612	122500	123700	124300	119900	60055	7308161500	00	0.00	N	5	-200
25	20250611	122700	126300	126300	120100	61014	7417270350	00	0.00	N	5	-2500
26	20250610	125200	122100	125700	121400	38549	4780536500	00	0.00	N	2	4000
27	20250609	121200	128800	128800	116200	88651	10621529750	00	0.00	N	5	-6300
28	20250605	127500	127000	129100	125000	48165	6106427150	00	0.00	N	2	700
29	20250604	126800	133000	133400	121000	63229	7986635350	00	0.00	N	5	-4100
30	20250602	130900	128600	131900	126300	45651	5939309350	00	0.00	N	2	2000
31	20250530	128900	127600	129900	124800	33315	4228211850	00	0.00	N	5	-300
32	20250529	129200	130900	133800	126800	59361	7655787800	00	0.00	N	2	400
33	20250528	128800	131100	133500	125000	59713	7703794250	00	0.00	N	5	-2400
34	20250527	131200	132000	133000	127000	52169	6767308350	00	0.00	N	2	2900
35	20250526	128300	117900	130400	116200	70691	8916831950	00	0.00	N	2	9800
36	20250523	118500	112000	120300	110900	52116	6097692700	00	0.00	N	2	6500
37	20250522	112000	111500	112400	108000	49032	5407824950	00	0.00	N	5	-1200
38	20250521	113200	103100	113900	102500	102287	11304623100	00	0.00	N	2	9100
39	20250520	104100	105700	105900	102600	54448	5687466200	00	0.00	N	2	900
40	20250519	103200	104700	108000	102100	46518	4831447650	00	0.00	N	5	-3800
41	20250516	107000	102800	107400	100100	75700	7927232850	00	0.00	N	2	5100
42	20250515	101900	101500	104500	99600	39297	3964487150	00	0.00	N	2	500
43	20250514	101400	101800	104500	100400	34485	3505317100	00	0.00	N	3	0
44	20250513	101400	101200	102600	97500	152758	15249993100	00	0.00	N	5	-5600
45	20250512	107000	113000	113500	103000	87207	9277851950	00	0.00	N	5	-5600
46	20250509	112600	112700	115200	111600	44892	5073881100	00	0.00	N	2	2000
47	20250508	110600	104200	113900	103000	64737	7039549400	00	0.00	N	2	5100
48	20250507	105500	106500	107100	103500	49117	5134962350	00	0.00	N	2	2100
49	20250502	103400	99400	105000	99100	48947	5024568950	00	0.00	N	2	4000
50	20250430	99400	99000	100800	96700	49101	4844871000	00	0.00	N	2	900
51	20250429	98500	97800	98900	93400	47875	4632769700	00	0.00	N	2	700
52	20250428	97800	96000	101500	95100	106643	10565271750	00	0.00	N	2	3000
53	20250425	94800	94700	95600	93100	24517	2307770700	00	0.00	N	5	-200
54	20250424	95000	94000	95500	91000	41138	3826626400	00	0.00	N	2	1000
55	20250423	94000	95300	95800	92700	34266	3231807050	00	0.00	N	5	-1500
56	20250422	95500	91800	97600	91700	63112	6049089350	00	0.00	N	2	3600
57	20250421	91900	94000	94000	90000	24514	2245736400	00	0.00	N	2	200
58	20250418	91700	94200	94200	91700	28876	2681696850	00	0.00	N	5	-2000
59	20250417	93700	93300	94400	90400	47400	4393426200	00	0.00	N	2	2700
60	20250416	91000	88900	94900	87400	97050	8956306450	00	0.00	N	2	2800
61	20250415	88200	88700	88700	86500	32703	2869718450	00	0.00	N	2	200
62	20250414	88000	89600	89800	86100	38372	3374022150	00	0.00	N	3	0
63	20250411	88000	83100	88000	81900	60430	5165302000	00	0.00	N	2	4800
64	20250410	83200	80200	83400	78100	76901	6284234900	00	0.00	N	2	6400
65	20250409	76800	77800	79300	75700	49728	3853863850	00	0.00	N	5	-1000
66	20250408	77800	76000	79000	73400	67271	5194387150	00	0.00	N	2	4800
67	20250407	73000	76400	77000	73000	68205	5083867200	00	0.00	N	5	-6900
68	20250404	79900	82600	82600	76300	63822	5110813500	00	0.00	N	5	-2100
69	20250403	82000	75000	82600	74000	109817	8821583250	00	0.00	N	2	6600
70	20250402	75400	79100	79300	75100	80854	6188222700	00	0.00	N	5	-3400
71	20250401	78800	79500	81300	78400	58351	4635435450	00	0.00	N	3	0
72	20250331	78800	73500	80600	73500	84230	6645562750	00	0.00	N	2	1800
73	20250328	77000	81200	81200	75000	97356	7537377750	00	0.00	N	5	-4400
74	20250327	81400	81200	83700	79200	66466	5438636400	00	0.00	N	2	700
75	20250326	80700	80100	83500	76900	106423	8564686500	00	0.00	N	2	600
76	20250325	80100	82000	84000	78500	89954	7213209000	00	0.00	N	5	-3400
77	20250324	83500	88000	91200	82400	135675	11707344000	00	0.00	N	5	-1500
78	20250321	85000	77000	86600	76700	197600	16479654100	00	0.00	N	2	4500
79	20250320	80500	83600	83900	78500	171519	13714349750	00	0.00	N	5	-4700
80	20250319	85200	87500	88000	84400	95789	8236880550	00	0.00	N	2	300
81	20250318	84900	85200	88300	82000	155375	13137283400	00	0.00	N	5	-1200
82	20250317	86100	80600	88300	79100	195277	16669954750	00	0.00	N	2	7100
83	20250314	79000	82500	83900	78100	109307	8749752700	00	0.00	N	5	-3200
84	20250313	82200	78800	83900	77000	219361	17920981100	00	0.00	N	2	5200
85	20250312	77000	85500	88900	76000	269795	21940141000	00	0.00	N	5	-9100
86	20250311	86100	80500	87400	77600	182307	14985476050	00	0.00	N	2	2100
87	20250310	84000	80800	84000	77700	175192	14286009700	00	0.00	N	2	3300
88	20250307	80700	80900	83000	79500	112027	9045733550	00	0.00	N	5	-700
89	20250306	81400	79800	83000	76800	279704	22415989300	00	0.00	N	2	4100
90	20250305	77300	68600	77800	67700	283834	20766846200	00	0.00	N	2	7900
91	20250304	69400	66800	70500	66800	204604	14118965150	00	0.00	N	2	4600
92	20250228	64800	64700	66900	64100	76106	4969987400	00	0.00	N	5	-1300
93	20250227	66100	66300	67400	64700	41993	2775676700	00	0.00	N	2	100
94	20250226	66000	69100	71900	64300	109606	7307812100	00	0.00	N	5	-3100
95	20250225	69100	69300	70500	67000	106746	7333305900	00	0.00	N	2	100
96	20250224	69000	68800	69800	66300	121524	8285887300	00	0.00	N	5	-900
97	20250221	69900	64300	71300	63700	303525	20821074600	00	0.00	N	2	5000
98	20250220	64900	66700	68400	63600	145276	9520563900	00	0.00	N	5	-1700
99	20250219	66600	67700	68900	64100	186721	12340076400	00	0.00	N	5	-1100
100	20250218	67700	65800	70400	65800	531942	36089678200	00	0.00	N	2	4600
101	20250217	63100	63000	64800	60800	121544	7573488500	00	0.00	N	2	1100
102	20250214	62000	66500	66500	61400	175610	11034201800	00	0.00	N	5	-3500
103	20250213	65500	66000	66100	62500	219687	14139593600	00	0.00	N	2	200
104	20250212	65300	68900	74700	64100	1262618	87666797400	00	0.00	N	5	-1200
105	20250211	66500	63900	68500	61000	524166	34430719400	00	0.00	N	2	5800
106	20250210	60700	64600	65800	59900	143936	9033467400	00	0.00	N	5	-3700
107	20250207	64400	61600	65400	61600	303659	19456997600	00	0.00	N	2	4500
108	20250206	59900	60400	61600	57900	87553	5236819800	00	0.00	N	5	-500
109	20250205	60400	59700	61200	57100	106712	6322637800	00	0.00	N	2	400
110	20250204	60000	55000	60000	55000	108137	6346110300	00	0.00	N	2	5600
111	20250203	54400	57800	58000	53900	88405	4907237300	00	0.00	N	5	-3800
112	20250131	58200	58300	59500	57000	77931	4527830900	00	0.00	N	2	200
113	20250124	58000	51300	61000	51000	386125	22092933000	00	0.00	N	2	6700
114	20250123	51300	51900	52600	51000	34767	1788034500	00	0.00	N	5	-300
115	20250122	51600	53100	53500	51000	59617	3089234400	00	0.00	N	5	-1600
116	20250121	53200	52500	54200	52300	55921	2978537200	00	0.00	N	2	200
117	20250120	53000	50300	54000	49800	80829	4221370950	00	0.00	N	2	2700
118	20250117	50300	51500	51500	49650	74803	3763717300	00	0.00	N	5	-700
119	20250116	51000	53400	54100	50700	117918	6078737000	00	0.00	N	5	-2400
120	20250115	53400	53800	55200	52700	84321	4575450300	00	0.00	N	5	-900
121	20250114	54300	52100	55300	51200	180136	9651460200	00	0.00	N	2	2600
122	20250113	51700	51500	52200	49750	59572	3046337350	00	0.00	N	3	0
123	20250110	51700	51700	52000	50500	44698	2296701800	00	0.00	N	3	0
124	20250109	51700	50300	52000	48350	115345	5765613200	00	0.00	N	2	800
125	20250108	50900	50000	51600	48800	68526	3481620350	00	0.00	N	2	700
126	20250107	50200	50700	51300	48550	62102	3101361100	00	0.00	N	5	-400
127	20250106	50600	48500	51700	47150	132795	6632230700	00	0.00	N	2	2400
128	20250103	48200	47000	48850	45650	87317	4192428050	00	0.00	N	2	1200
129	20250102	47000	43450	49150	43100	270444	12741135800	00	0.00	N	2	4150
130	20241230	42850	42600	43400	41600	130200	5531100150	00	0.00	N	5	-800
131	20241227	43650	46400	46400	43300	112932	5018884300	02	0.00	N	5	-2850
132	20241226	46500	46500	47350	45000	139979	6489413050	00	0.00	N	2	50
133	20241224	46450	48800	48800	46350	167724	7899149500	00	0.00	N	5	-2200
134	20241223	48650	50600	50800	48350	163700	8063785850	00	0.00	N	5	-1050
135	20241220	49700	53800	54000	48800	223191	11434790650	00	0.00	N	5	-4300
136	20241219	54000	51100	54800	51000	243537	12920136600	00	0.00	N	2	1100
137	20241218	52900	52000	53800	52000	193424	10219518900	00	0.00	N	2	100
138	20241217	52800	53100	54700	51000	573418	30264444600	00	0.00	N	2	1000
139	20241216	51800	58000	63400	50100	3164985	180442718400	00	0.00	N	5	-13200