KissMeData/450080/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241115	89700	101100	102200	89700	1965992	182695160600	00	0.00	N	5	-15900
3	20241114	105600	112900	114400	101000	1113133	119505788700	00	0.00	N	5	-4200
4	20241113	109800	114400	116200	109200	568472	63504360800	00	0.00	N	5	-5900
5	20241112	115700	110200	118900	108300	1222276	140613950400	00	0.00	N	2	7200
6	20241111	108500	115100	116200	108200	621389	68964603200	00	0.00	N	5	-5600
7	20241108	114100	109800	117100	109700	861919	98541714300	00	0.00	N	2	6300
8	20241107	107800	110600	113200	105800	888010	97559184100	00	0.00	N	5	-2200
9	20241106	110000	120700	122200	109400	1135866	130591443900	00	0.00	N	5	-8300
10	20241105	118300	121800	122900	118100	611265	73858826800	00	0.00	N	5	-4700
11	20241104	123000	113300	124300	112000	1330689	160812486200	00	0.00	N	2	10900
12	20241101	112100	107600	114900	107500	425222	47496562700	00	0.00	N	5	-400
13	20241031	112500	113000	116000	111500	407764	46283551300	00	0.00	N	5	-2300
14	20241030	114800	117100	119400	114700	363723	42599417400	00	0.00	N	5	-4100
15	20241029	118900	115800	118900	112200	589806	68198731100	00	0.00	N	2	1200
16	20241028	117700	110000	119400	110000	994812	116447027800	00	0.00	N	2	7700
17	20241025	110000	114300	115400	110000	412490	46325239100	00	0.00	N	5	-900
18	20241024	110900	117100	117100	110500	677238	76809148400	00	0.00	N	5	-1700
19	20241023	112600	106600	113700	106500	774433	85417801400	00	0.00	N	2	6000
20	20241022	106600	115500	115800	106600	757118	82324964100	00	0.00	N	5	-9400
21	20241021	116000	116300	118000	114700	381686	44434051100	00	0.00	N	5	-500
22	20241018	116500	113100	116700	111600	480808	54884069200	00	0.00	N	2	2700
23	20241017	113800	115900	119100	113800	538770	62562243800	00	0.00	N	5	-1200
24	20241016	115000	113600	118300	110100	912787	104664010600	00	0.00	N	2	2800
25	20241015	112200	119800	122500	111700	959167	111166101100	00	0.00	N	5	-5600
26	20241014	117800	116900	120100	115900	579830	68659516900	00	0.00	N	2	200
27	20241011	117600	122000	124300	117000	912411	109779877500	00	0.00	N	5	-4900
28	20241010	122500	127600	129100	122500	1239716	155787280200	00	0.00	N	5	-4400
29	20241008	126900	126200	132000	126200	888041	114387330900	00	0.00	N	5	-400
30	20241007	127300	131700	134200	126900	911279	118697701600	00	0.00	N	5	-2300
31	20241004	129600	134500	137300	128200	927807	122439874700	00	0.00	N	5	-5000
32	20241002	134600	132000	139300	130800	1049588	142668598000	00	0.00	N	5	-300
33	20240930	134900	132300	144100	126300	3479839	474400643900	00	0.00	N	2	4300
34	20240927	130600	128000	131900	125900	911356	117834442300	00	0.00	N	2	2800
35	20240926	127800	120000	128500	119800	1431978	179669017300	00	0.00	N	2	8300
36	20240925	119500	118200	124500	117300	1555188	188961304500	00	0.00	N	2	2100
37	20240924	117400	117900	119400	115000	1019750	119518365600	00	0.00	N	2	1200
38	20240923	116200	105900	118400	103800	1889618	216247594000	00	0.00	N	2	10900
39	20240920	105300	107400	108200	104000	1184163	124913990900	00	0.00	N	2	1100
40	20240919	104200	105000	107100	102200	757367	79032532100	00	0.00	N	2	600
41	20240913	103600	99000	105000	97600	1129531	115847303800	00	0.00	N	2	4300
42	20240912	99300	95900	99600	94500	947917	92530114700	00	0.00	N	2	6000
43	20240911	93300	92400	95100	91300	634459	59193120400	00	0.00	N	2	1200
44	20240910	92100	96200	97300	91700	526120	49549248600	00	0.00	N	5	-3000
45	20240909	95100	89100	97000	88300	990086	93662552700	00	0.00	N	2	4300
46	20240906	90800	94600	97400	90500	1340518	126116953400	00	0.00	N	5	-1800
47	20240905	92600	90100	94700	88300	897673	82946698200	00	0.00	N	2	3600
48	20240904	89000	87100	92600	87100	516546	46470013500	00	0.00	N	5	-3000
49	20240903	92000	96200	96200	91800	392433	36769295300	00	0.00	N	5	-3000
50	20240902	95000	92000	98400	91700	1333219	127403124900	00	0.00	N	2	4200
51	20240830	90800	89900	94400	88300	1064037	97309014100	00	0.00	N	2	1100
52	20240829	89700	82200	93900	82000	1711465	153541819100	00	0.00	N	2	6200
53	20240828	83500	83600	85500	82400	410100	34492134200	00	0.00	N	5	-100
54	20240827	83600	83700	84200	80900	315797	26190945600	00	0.00	N	3	0
55	20240826	83600	82000	85800	81500	723737	61076726300	00	0.00	N	2	3400
56	20240823	80200	81200	81500	79500	279489	22469131700	00	0.00	N	5	-2000
57	20240822	82200	82300	85400	81200	555431	46122955500	00	0.00	N	2	800
58	20240821	81400	79700	82900	79100	452281	36621645600	00	0.00	N	2	1800
59	20240820	79600	81500	81800	78700	325021	26025651300	00	0.00	N	2	600
60	20240819	79000	81500	82800	79000	358051	28802074900	00	0.00	N	5	-4000
61	20240816	83000	86500	88500	83000	507999	43205608100	00	0.00	N	5	-700
62	20240814	83700	85900	87000	82500	590598	50162444000	00	0.00	N	2	600
63	20240813	83100	84800	87800	81600	737012	62271859900	00	0.00	N	5	-2500
64	20240812	85600	84000	86800	82500	598858	50945077500	00	0.00	N	2	2300
65	20240809	83300	77000	87300	76900	1737581	145406498400	00	0.00	N	2	9000
66	20240808	74300	76200	78000	73100	449998	33734534000	00	0.00	N	5	-3000
67	20240807	77300	79000	80600	77200	411862	32484353400	00	0.00	N	5	-2900
68	20240806	80200	73100	80700	73000	663656	51650521200	00	0.00	N	2	7900
69	20240805	72300	82600	83800	70100	642464	49829819100	00	0.00	N	5	-11300
70	20240802	83600	82200	87900	82200	536137	45192309400	00	0.00	N	5	-2800
71	20240801	86400	81900	88500	78600	723981	61040129200	00	0.00	N	2	5400
72	20240731	81000	83800	84200	80700	453862	37235404900	00	0.00	N	5	-3800
73	20240730	84800	83400	88000	82400	673541	57717452800	00	0.00	N	2	1700
74	20240729	83100	82000	83800	81600	248070	20584179500	00	0.00	N	2	200
75	20240726	82900	85600	86600	82500	314757	26346519600	00	0.00	N	5	-2900
76	20240725	85800	83200	87600	82000	561232	47573237300	00	0.00	N	5	-300
77	20240724	86100	88400	91300	86100	474207	41894115000	00	0.00	N	5	-3200
78	20240723	89300	91500	92200	88500	381302	34347220200	00	0.00	N	5	-700
79	20240722	90000	96000	96600	90000	606937	55702966700	00	0.00	N	5	-6900
80	20240719	96900	94700	96900	93600	523495	50062545800	00	0.00	N	2	3500
81	20240718	93400	90000	96000	90000	733266	68668845100	00	0.00	N	2	900
82	20240717	92500	93600	95800	91600	510122	47658911300	00	0.00	N	5	-1300
83	20240716	93800	100300	100900	93700	859917	82879727400	00	0.00	N	5	-7800
84	20240715	101600	102400	102900	98200	723747	72516023300	00	0.00	N	5	-400
85	20240712	102000	104100	106000	101300	880959	91090601300	00	0.00	N	5	-4900
86	20240711	106900	100300	109000	99500	2174768	228884967300	00	0.00	N	2	7300
87	20240710	99600	103100	104800	99500	562642	56870191600	00	0.00	N	5	-2700
88	20240709	102300	102300	103000	99800	591689	59990315100	00	0.00	N	2	1400
89	20240708	100900	97500	104400	96700	1302561	132006837600	00	0.00	N	2	3000
90	20240705	97900	100300	100500	96800	756019	74647614500	00	0.00	N	5	-2100
91	20240704	100000	104000	105800	98500	1281991	130306778700	00	0.00	N	2	600
92	20240703	99400	96900	108900	96300	4298517	442489645800	00	0.00	N	2	6700
93	20240702	92700	98800	99700	92700	924203	88263425900	00	0.00	N	5	-4500
94	20240701	97200	91800	98300	90400	1098973	104324779100	00	0.00	N	2	6300
95	20240628	90900	91000	96000	89700	1193909	111247452900	00	0.00	N	5	-200
96	20240627	91100	93000	96700	90200	1015882	94532602900	00	0.00	N	5	-200
97	20240626	91300	92300	93400	89100	665034	60489249000	00	0.00	N	2	200
98	20240625	91100	95500	96500	91000	758916	70621722200	00	0.00	N	5	-4100
99	20240624	95200	97300	99700	93700	779931	75178453500	00	0.00	N	5	-2900
100	20240621	98100	101300	103000	96500	1445417	143532334900	00	0.00	N	5	-4700
101	20240620	102800	107100	109000	102100	889794	93318628500	00	0.00	N	5	-5500
102	20240619	108300	102000	110500	101100	2088415	222179350900	00	0.00	N	2	5600
103	20240618	102700	109100	112100	101000	1492555	157628928600	00	0.00	N	5	-6800
104	20240617	109500	108500	113300	106000	1572459	172392379100	00	0.00	N	5	-2700
105	20240614	112200	122400	123600	111200	5398511	635543464500	00	0.00	N	5	-21300
106	20240613	133500	138000	138000	128500	1914066	253404143100	00	0.00	N	2	500
107	20240612	133000	127800	134700	127300	1728807	227678406800	00	0.00	N	2	1200
108	20240611	131800	130100	136700	128000	3247873	431146437100	00	0.00	N	2	4800
109	20240610	127000	127300	137800	120700	8372496	1087664802500	00	0.00	N	2	2900
110	20240607	124100	101900	124100	98600	6118881	685830379000	00	0.00	N	1	28600
111	20240605	95500	85000	99400	84000	3902376	367428015700	00	0.00	N	2	11700
112	20240604	83800	78600	84800	78600	795912	66191418200	00	0.00	N	2	4600
113	20240603	79200	79400	81300	78000	354069	28147440200	00	0.00	N	5	-200
114	20240531	79400	78300	80200	75500	619694	48344857100	00	0.00	N	2	1400
115	20240530	78000	78700	81300	76900	384028	30169814100	00	0.00	N	5	-1500
116	20240529	79500	81700	82100	79100	341990	27444632900	00	0.00	N	5	-3200
117	20240528	82700	84800	85000	82500	275367	22983834800	00	0.00	N	5	-2100
118	20240527	84800	83900	85000	80500	617311	50942167800	00	0.00	N	2	1500
119	20240524	83300	83500	85400	82400	423334	35412798100	00	0.00	N	5	-1600
120	20240523	84900	85200	86800	84000	478320	40803849500	00	0.00	N	5	-600
121	20240522	85500	91900	92200	85200	983260	85961094600	00	0.00	N	5	-4600
122	20240521	90100	97000	97000	90100	3377399	312608378400	00	0.00	N	5	-12900
123	20240520	103000	99600	106600	99200	479934	49697257700	00	0.00	N	2	4700
124	20240517	98300	96400	106000	95000	773134	77932533700	00	0.00	N	2	1400
125	20240516	96900	98300	100500	95600	333233	32340913000	00	0.00	N	5	-300
126	20240514	97200	96900	98600	95400	262673	25468980000	00	0.00	N	2	100
127	20240513	97100	99900	100500	96900	280264	27464120600	00	0.00	N	5	-3900
128	20240510	101000	103200	105000	101000	183896	18803588100	00	0.00	N	5	-2200
129	20240509	103200	106000	106300	103000	161331	16858784000	00	0.00	N	5	-3500
130	20240508	106700	107600	108100	103900	252283	26601417100	00	0.00	N	5	-1600
131	20240507	108300	110700	111200	107200	218627	23703229100	00	0.00	N	5	-1500
132	20240503	109800	114000	115600	109300	269646	30131366000	00	0.00	N	5	-5000
133	20240502	114800	117200	117200	112600	187156	21423803800	00	0.00	N	5	-2600
134	20240430	117400	125600	126200	117100	357081	43290164900	00	0.00	N	5	-4400
135	20240429	121800	116700	122400	115700	304869	36455976800	00	0.00	N	2	4100
136	20240426	117700	116300	118700	113000	270218	31359532400	00	0.00	N	2	3100
137	20240425	114600	123100	124800	114600	541278	63756511800	00	0.00	N	5	-7600
138	20240424	122200	119400	123600	115600	633099	75575294400	00	0.00	N	2	9600
139	20240423	112600	117300	118700	112000	281157	32252114900	00	0.00	N	5	-5600
140	20240422	118200	110400	118900	109600	410323	46815103100	00	0.00	N	2	9900
141	20240419	108300	109900	111600	105600	204262	22104222800	00	0.00	N	5	-2700
142	20240418	111000	105000	112100	104600	310610	33713413000	00	0.00	N	2	6800
143	20240417	104200	108300	110200	103800	244939	26191938600	00	0.00	N	5	-4000
144	20240416	108200	110900	111900	107900	244155	26678625800	00	0.00	N	5	-5200
145	20240415	113400	111000	115500	110500	224633	25379458400	00	0.00	N	5	-1300
146	20240412	114700	120800	122600	114700	295598	34763617300	00	0.00	N	5	-4800
147	20240411	119500	120000	124300	118000	295540	35721954100	00	0.00	N	5	-3300
148	20240409	122800	120400	134100	120300	1225384	155913151800	00	0.00	N	2	5200
149	20240408	117600	115900	118700	112100	332626	38125654500	00	0.00	N	2	100
150	20240405	117500	120600	125500	115900	497509	60122915700	00	0.00	N	5	-1600
151	20240404	119100	119700	127900	118700	605433	74323187600	00	0.00	N	2	400
152	20240403	118700	120500	122700	117600	421835	50502213500	00	0.00	N	5	-4800
153	20240402	123500	129900	131400	123000	475875	59683682700	00	0.00	N	5	-8000
154	20240401	131500	130000	134300	127900	368245	48282935400	00	0.00	N	2	700
155	20240329	130800	132600	134600	129200	321832	42315994700	00	0.00	N	5	-2800
156	20240328	133600	139200	139900	133100	401306	53990834200	00	0.00	N	5	-5600
157	20240327	139200	142800	145700	135100	579700	80553898800	00	0.00	N	5	-2000
158	20240326	141200	145200	149800	140500	402771	58531434500	00	0.00	N	5	-4100
159	20240325	145300	149100	149200	144300	379380	55259898400	00	0.00	N	5	-4500
160	20240322	149800	150500	151400	149300	214191	32120909600	00	0.00	N	5	-900
161	20240321	150700	151300	151800	149100	264808	39749531300	00	0.00	N	2	1000
162	20240320	149700	152000	153000	149600	190752	28676638500	00	0.00	N	5	-2400
163	20240319	152100	154600	156200	150300	392466	59996950900	00	0.00	N	2	300
164	20240318	151800	150900	153000	149000	276483	41879802800	00	0.00	N	2	1600
165	20240315	150200	151900	153100	149300	262451	39600130500	00	0.00	N	5	-4000
166	20240314	154200	154600	154800	152000	367849	56365726600	00	0.00	N	5	-3500
167	20240313	157700	160800	161000	156900	299147	47232255300	00	0.00	N	5	-3000
168	20240312	160700	159500	163800	158100	562691	90562845200	00	0.00	N	2	3900
169	20240311	156800	156300	162000	152000	449997	70974863900	00	0.00	N	2	500
170	20240308	156300	163400	164800	153500	709226	111864617800	00	0.00	N	5	-6700
171	20240307	163000	162300	164100	159200	555060	89815481300	00	0.00	N	2	700
172	20240306	162300	167400	172700	162100	748725	124365752700	00	0.00	N	5	-5200
173	20240305	167500	173400	178900	167400	1035716	177722693500	00	0.00	N	5	-13200
174	20240304	180700	190000	191500	180200	1143650	211604846300	00	0.00	N	5	-12400
175	20240229	193100	194600	196200	186400	2205534	422496938000	00	0.00	N	2	3700
176	20240228	189400	194400	196800	186000	784473	150062035700	00	0.00	N	5	-1600
177	20240227	191000	189200	197200	183900	1232077	235044911500	00	0.00	N	2	400
178	20240226	190600	204000	209500	190400	1004062	198997330200	00	0.00	N	5	-11400
179	20240223	202000	196000	202500	190300	922796	182355147400	00	0.00	N	2	7100
180	20240222	194900	192600	202500	190700	1316223	259911574700	00	0.00	N	2	6800
181	20240221	188100	187100	194500	183100	798663	150362924600	00	0.00	N	5	-2300
182	20240220	190400	183200	192500	176800	1293694	239570290600	00	0.00	N	2	2800
183	20240219	187600	190300	199900	187000	869252	166502730100	00	0.00	N	5	-11000
184	20240216	198600	205000	205500	198000	705346	141303566900	00	0.00	N	5	-1900
185	20240215	200500	199700	206000	194500	1180513	236625252400	00	0.00	N	2	500
186	20240214	200000	202500	211500	193100	1945642	391171871100	00	0.00	N	5	-9500
187	20240213	209500	180000	209500	179300	3457333	676234769700	00	0.00	N	2	37600
188	20240208	171900	169400	175300	163000	1336069	226207798400	00	0.00	N	2	6400
189	20240207	165500	163000	177700	163000	1791531	303746278700	00	0.00	N	2	6300
190	20240206	159200	160400	166600	150700	1410165	220978640200	00	0.00	N	5	-6000
191	20240205	165200	170300	174000	164000	1013801	171608184000	00	0.00	N	5	-10800
192	20240202	176000	176900	181500	169300	1597108	281236735700	00	0.00	N	2	2400
193	20240201	173600	147000	174000	144600	2487279	398677460900	00	0.00	N	2	24200
194	20240131	149400	145400	153700	144500	1014112	151376596500	00	0.00	N	2	4300
195	20240130	145100	148900	160800	143600	2192952	334706906300	00	0.00	N	2	800
196	20240129	144300	162000	164500	142500	1633449	242010268000	00	0.00	N	5	-15400
197	20240126	159700	152800	165700	145100	2352915	371326861800	00	0.00	N	2	2600
198	20240125	157100	167100	168900	155200	2072291	330255160900	00	0.00	N	5	-15900
199	20240124	173000	175500	187900	170100	1795752	319200747500	00	0.00	N	2	3000
200	20240123	170000	185000	192700	169100	2370339	429040986500	00	0.00	N	5	-22000
201	20240122	192000	212000	214500	190800	1360571	273521381600	00	0.00	N	5	-24500
202	20240119	216500	214500	221500	202000	1565348	328768671000	00	0.00	N	2	1000
203	20240118	215500	224500	228500	213500	807242	180054106000	00	0.00	N	5	-11000
204	20240117	226500	222500	230000	217500	961362	216618389500	00	0.00	N	2	3000
205	20240116	223500	211000	228500	208000	1292167	285296433000	00	0.00	N	2	7000
206	20240115	216500	225000	228000	212500	1247839	273985946000	00	0.00	N	5	-14000
207	20240112	230500	227500	235000	224500	1053992	243262117000	00	0.00	N	5	-500
208	20240111	231000	242000	244000	220500	2594482	595369993000	00	0.00	N	5	-9000
209	20240110	240000	221000	240000	219000	3096010	721528314500	00	0.00	N	2	19500
210	20240109	220500	219000	230000	211000	2185045	485831321000	00	0.00	N	2	4500
211	20240108	216000	196000	218000	194000	2475378	512294539400	00	0.00	N	2	15000
212	20240105	201000	220000	241000	198500	4721579	1035647575500	00	0.00	N	5	-12000
213	20240104	213000	201000	213500	199800	1266301	263677731600	00	0.00	N	2	7000
214	20240103	206000	197200	209000	194700	1415030	286834263900	00	0.00	N	2	6100
215	20240102	199900	192400	202000	192200	1456489	287886778200	00	0.00	N	2	11400
216	20231228	188500	170000	197000	165700	3733300	694188998300	00	0.00	N	2	16900
217	20231227	171600	175000	178000	159700	2251525	375938744500	00	0.00	N	5	-4200
218	20231226	175800	187800	190800	175000	1346763	242554423500	00	0.00	N	5	-12700
219	20231222	188500	184700	199900	184600	1806021	346460897600	00	0.00	N	5	-10400
220	20231221	198900	198000	204500	196000	1172815	233983305800	00	0.00	N	5	-6100
221	20231220	205000	201000	208500	194300	2029032	408168481000	00	0.00	N	5	-500
222	20231219	205500	215500	223000	197900	4131277	858219478500	00	0.00	N	5	-7500
223	20231218	213000	171100	219000	170000	9396125	1864423922100	00	0.00	N	2	44000
224	20231215	169000	144200	174700	142200	10527968	1675628487300	00	0.00	N	2	28500
225	20231214	140500	141700	142600	135000	1979256	274507898600	00	0.00	N	3	0
226	20231213	140500	138300	141900	137300	1273230	178214850100	00	0.00	N	2	100
227	20231212	140400	136300	142700	134000	1665699	232263591400	00	0.00	N	2	200
228	20231211	140200	143100	145000	136800	2978251	419257969800	00	0.00	N	2	5800
229	20231208	134400	126900	137500	121000	3798928	501864300300	00	0.00	N	2	7400
230	20231207	127000	122500	129900	111100	3509075	415777646000	00	0.00	N	2	5300
231	20231206	121700	129500	132000	119700	2385104	295109993000	00	0.00	N	5	-10100
232	20231205	131800	137500	140200	127500	1776760	237829293200	00	0.00	N	5	-5700
233	20231204	137500	145200	154000	136400	2831258	407617255300	00	0.00	N	2	1100
234	20231201	136400	137000	138900	129000	2075076	278575444200	00	0.00	N	5	-600
235	20231130	137000	137200	144300	132300	2990214	411610943400	00	0.00	N	2	500
236	20231129	136500	129900	151200	126500	9396619	1313358460200	00	0.00	N	2	3500
237	20231128	133000	122300	134100	110500	8556058	1044819784100	00	0.00	N	2	8400
238	20231127	124600	103900	128800	102200	12950817	1556488359200	00	0.00	N	2	25500
239	20231124	99100	98500	102000	95000	4624663	454334352700	00	0.00	N	3	0
240	20231123	99100	90900	101600	88900	7749291	731937293400	00	0.00	N	2	7900
241	20231122	91200	96300	108500	88200	14743137	1446382141900	00	0.00	N	5	-5300
242	20231121	96500	85300	96500	83400	16373917	1507315670600	00	0.00	N	1	22200
243	20231120	74300	66000	74300	61500	9254377	636656586400	00	0.00	N	1	17100
244	20231117	57200	43000	65800	42950	40145576	2197006129950	00	0.00	N	2	21000