KissMeData/489790/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250423	52600	54500	54700	52000	1271973	67674443350	00	0.00	N	5	-900
3	20250422	53500	55200	56500	52600	1136886	61707600350	00	0.00	N	5	-2400
4	20250421	55900	55600	57600	55400	686239	38673843550	00	0.00	N	5	-600
5	20250418	56500	57200	59400	53000	2525036	143465966750	00	0.00	N	5	-500
6	20250417	57000	55100	57300	54500	1336929	75368756350	00	0.00	N	2	2900
7	20250416	54100	54100	56700	53500	1035094	56794121400	00	0.00	N	5	-1600
8	20250415	55700	54700	57200	54300	944748	53083219850	00	0.00	N	2	900
9	20250414	54800	56200	56200	54100	749068	41211664400	00	0.00	N	5	-200
10	20250411	55000	50200	55000	49750	1470077	77152736800	00	0.00	N	2	3300
11	20250410	51700	51600	53200	50200	2184210	113504754650	00	0.00	N	2	7050
12	20250409	44650	45700	46400	43200	1192786	53221610950	00	0.00	N	5	-2350
13	20250408	47000	47950	48900	45500	1147813	54246449000	00	0.00	N	2	600
14	20250407	46400	48600	48800	45400	1662538	77754656650	00	0.00	N	5	-5500
15	20250404	51900	55200	56000	50000	1713356	89973904650	00	0.00	N	5	-4300
16	20250403	56200	52900	56600	52100	859210	47459741900	00	0.00	N	2	1800
17	20250402	54400	56600	56800	53900	959928	53072340550	00	0.00	N	5	-2100
18	20250401	56500	58000	58900	55800	996558	56831106600	00	0.00	N	5	-200
19	20250331	56700	54400	57700	53600	1086989	61089679100	00	0.00	N	2	900
20	20250328	55800	58100	58400	54000	1209944	67624128150	00	0.00	N	5	-2500
21	20250327	58300	55700	59000	54800	1767836	102180310500	00	0.00	N	2	1600
22	20250326	56700	54400	57500	54400	1209486	67902162150	00	0.00	N	2	1900
23	20250325	54800	53900	55700	52500	1230779	67089862050	00	0.00	N	2	1500
24	20250324	53300	54400	55700	53100	1074749	58050349350	00	0.00	N	5	-400
25	20250321	53700	53600	54600	52800	2060926	110684293650	00	0.00	N	5	-2400
26	20250320	56100	58300	58500	55100	1747034	98437413250	00	0.00	N	5	-2700
27	20250319	58800	58300	59600	57700	1603630	93825609450	00	0.00	N	2	500
28	20250318	58300	60000	60700	57500	2484774	146797487950	00	0.00	N	5	-800
29	20250317	59100	61500	62600	58700	4175106	250769274650	00	0.00	N	5	-3700
30	20250314	62800	55400	64700	55400	10167649	614860179600	00	0.00	N	2	7100
31	20250313	55700	54600	57400	54100	3611629	202117938000	00	0.00	N	2	1800
32	20250312	53900	49500	59100	49150	10904639	602705882100	00	0.00	N	2	4550
33	20250311	49350	45900	49700	45100	1662138	78855429625	00	0.00	N	2	1000
34	20250310	48350	50000	50800	48250	1334180	65291512850	00	0.00	N	5	-2150
35	20250307	50500	48050	50600	47300	1603713	79176956550	00	0.00	N	2	1600
36	20250306	48900	49150	51300	48150	1855538	92206929825	00	0.00	N	5	-50
37	20250305	48950	47950	49600	46750	1554338	75384148200	00	0.00	N	2	1600
38	20250304	47350	47000	48750	46800	1033036	49338750700	00	0.00	N	5	-600
39	20250228	47950	45850	48550	44750	1559952	73298114850	00	0.00	N	2	200
40	20250227	47750	50100	50700	47450	1737708	85350466300	00	0.00	N	5	-2250
41	20250226	50000	46600	51800	46500	3877454	192701310550	00	0.00	N	2	3000
42	20250225	47000	45250	47650	44250	1264810	58410518450	00	0.00	N	2	1000
43	20250224	46000	46100	46950	44500	1299506	59133744700	00	0.00	N	5	-1250
44	20250221	47250	46800	48750	46000	1660412	79143055900	00	0.00	N	5	-100
45	20250220	47350	50000	50400	46300	2875422	137260361700	00	0.00	N	5	-3150
46	20250219	50500	51500	52800	49700	2984177	152005789850	00	0.00	N	5	-1300
47	20250218	51800	51700	52400	50400	2670145	137521827237	00	0.00	N	5	-100
48	20250217	51900	48300	54000	47450	7415955	378230893600	00	0.00	N	2	3600
49	20250214	48300	53000	54500	46650	10373258	514671764200	00	0.00	N	5	-6100
50	20250213	54400	41700	54400	39750	14585539	715782876200	00	0.00	N	1	12550
51	20250212	41850	40400	42600	40050	2124046	88617806800	00	0.00	N	2	750
52	20250211	41100	39800	42700	39200	3513829	144804230850	00	0.00	N	2	1850
53	20250210	39250	40000	40800	38000	3028417	119355884700	00	0.00	N	5	-200
54	20250207	39450	36300	40050	35700	4026965	154275229500	00	0.00	N	2	2300
55	20250206	37150	31100	37650	31000	5088622	176600465950	00	0.00	N	2	6500
56	20250205	30650	31800	32000	30450	1175750	36420065700	00	0.00	N	5	-900
57	20250204	31550	31500	32650	30500	1830845	57593051600	00	0.00	N	2	750
58	20250203	30800	31400	31500	29100	1979282	59343150550	00	0.00	N	5	-1450
59	20250131	32250	31900	32500	31400	1234863	39482726000	00	0.00	N	5	-1800
60	20250124	34050	33150	34400	33150	1048650	35658870200	00	0.00	N	2	900
61	20250123	33150	34550	34550	32700	1351510	44827928950	00	0.00	N	5	-1400
62	20250122	34550	34000	35600	33950	1908246	66531406300	00	0.00	N	2	500
63	20250121	34050	37800	37950	33500	3818981	133413279250	00	0.00	N	5	-4050
64	20250120	38100	36950	39450	36900	1633128	62905126050	00	0.00	N	2	600
65	20250117	37500	38100	38450	37050	841657	31741334700	00	0.00	N	5	-600
66	20250116	38100	37900	38600	37350	1397526	53157023300	00	0.00	N	2	250
67	20250115	37850	35200	38650	34850	3589085	134597773150	00	0.00	N	2	2450
68	20250114	35400	33850	36100	33600	2407131	84035519750	00	0.00	N	2	1850
69	20250113	33550	32800	34600	32450	1060761	35411050800	00	0.00	N	2	100
70	20250110	33450	33650	34200	32600	1158554	38627735000	00	0.00	N	5	-50
71	20250109	33500	33550	35850	33100	2947087	101658789050	00	0.00	N	5	-50
72	20250108	33550	30900	37550	29900	6534725	221022898700	00	0.00	N	2	2350
73	20250107	31200	32400	33500	30950	1781162	56996057700	00	0.00	N	5	-700
74	20250106	31900	33550	34650	31750	1169802	38441547250	00	0.00	N	5	-1150
75	20250103	33050	31750	33250	31700	899567	29492252900	00	0.00	N	2	1500
76	20250102	31550	31700	32100	31000	513954	16171267150	00	0.00	N	5	-50
77	20241230	31600	30800	32150	30600	451194	14330447700	00	0.00	N	2	450
78	20241227	31150	30150	32100	29700	991359	31036181450	02	0.00	N	2	550
79	20241226	30600	30900	31450	30300	557107	17168403300	00	0.00	N	2	200
80	20241224	30400	29950	31350	29100	984329	29835759250	00	0.00	N	2	850
81	20241223	29550	29100	30100	29050	888310	26352224150	00	0.00	N	2	850
82	20241220	28700	32400	32500	28400	2108888	62433926650	00	0.00	N	5	-3100
83	20241219	31800	33000	33850	31500	1461292	47105820100	00	0.00	N	5	-2300
84	20241218	34100	35100	35400	33850	581995	19964415300	00	0.00	N	5	-1100
85	20241217	35200	35850	36700	35100	850131	30545687400	00	0.00	N	5	-250
86	20241216	35450	35950	36650	35100	726260	25989105500	00	0.00	N	5	-50
87	20241213	35500	33700	35900	32800	1326165	45814266000	00	0.00	N	2	1400
88	20241212	34100	33200	34150	32850	1316503	44245252400	00	0.00	N	2	1550
89	20241211	32550	34050	34450	32200	1252505	41264713600	00	0.00	N	5	-1850
90	20241210	34400	31950	34850	31950	1068848	36012861550	00	0.00	N	2	2850
91	20241209	31550	33650	34500	31550	1288185	41953998300	00	0.00	N	5	-3250
92	20241206	34800	36800	37150	33650	1197566	41829604300	00	0.00	N	5	-2200
93	20241205	37000	36000	38150	35650	1757232	65154211950	00	0.00	N	2	1900
94	20241204	35100	33850	35950	33450	1406537	49335352200	00	0.00	N	2	350
95	20241203	34750	32900	35000	32900	1242232	42847971150	00	0.00	N	2	1700
96	20241202	33050	33650	34100	32300	1108881	36819917450	00	0.00	N	5	-350
97	20241129	33400	34600	35050	32500	1574523	52738191400	00	0.00	N	5	-1350
98	20241128	34750	34150	35400	34000	854171	29665128650	00	0.00	N	2	300
99	20241127	34450	36900	37400	33900	2534593	87790456050	00	0.00	N	5	-2700
100	20241126	37150	38750	39000	37000	1132350	42478813500	00	0.00	N	5	-2000
101	20241125	39150	39300	40000	38350	972563	38098344250	00	0.00	N	5	-50
102	20241122	39200	37900	40350	37750	1365873	53799292600	00	0.00	N	2	1900
103	20241121	37300	38600	39100	37300	1124965	42878919800	00	0.00	N	5	-2200
104	20241120	39500	38350	40000	37200	1349797	52232431300	00	0.00	N	2	2050
105	20241119	37450	39550	39550	37100	1345656	50724555750	00	0.00	N	5	-2100
106	20241118	39550	39800	41200	38700	1601076	63966098250	00	0.00	N	2	150
107	20241115	39400	36000	40700	36000	2950037	115246584900	00	0.00	N	2	2700
108	20241114	36700	38700	40000	36600	2099101	79244072000	00	0.00	N	5	-1850
109	20241113	38550	42300	43150	38500	2014607	80875792200	00	0.00	N	5	-3350
110	20241112	41900	43400	44750	41600	2566967	110784628200	00	0.00	N	5	-1800
111	20241111	43700	44800	45550	42450	2692594	117425850650	00	0.00	N	5	-1750
112	20241108	45450	42800	45500	42250	4355514	194466612700	00	0.00	N	2	3450
113	20241107	42000	40700	42550	38650	2597905	105923789450	00	0.00	N	2	2050
114	20241106	39950	44500	45150	39950	3197202	134803218050	00	0.00	N	5	-4150
115	20241105	44100	43100	45300	42550	2763757	123057387850	00	0.00	N	2	1000
116	20241104	43100	43550	44650	42300	1694813	73641190300	00	0.00	N	2	50
117	20241101	43050	41100	44400	40500	3049421	130364605400	00	0.00	N	2	750
118	20241031	42300	45200	46200	42300	3500391	153009069600	00	0.00	N	5	-2650
119	20241030	44950	47100	47600	44650	5007634	229465261850	00	0.00	N	5	-3250
120	20241029	48200	44300	49550	43950	9656985	459827168850	00	0.00	N	2	4100
121	20241028	44100	43300	45250	43100	3326164	147574481400	00	0.00	N	2	850
122	20241025	43250	43350	44600	42350	3282009	143179543550	00	0.00	N	2	50
123	20241024	43200	41150	44300	40700	5892709	252755944500	00	0.00	N	2	900
124	20241023	42300	36900	42300	35150	5838845	223990125350	00	0.00	N	2	5400
125	20241022	36900	39400	39650	36750	3127826	117571313900	00	0.00	N	5	-2500
126	20241021	39400	39850	41500	39400	2597524	104928975800	00	0.00	N	5	-300
127	20241018	39700	43350	44250	39700	7188260	305760537250	00	0.00	N	5	-2500
128	20241017	42200	44700	45750	41000	9364715	406696293350	00	0.00	N	5	-5100
129	20241016	47300	43700	49250	43000	8880278	409974444000	00	0.00	N	2	1950
130	20241015	45350	45000	46350	44250	6367218	287898023450	00	0.00	N	2	1300
131	20241014	44050	41450	44300	40600	6374430	272654206450	00	0.00	N	2	2950
132	20241011	41100	41500	43450	40350	5821104	245288491150	00	0.00	N	3	0
133	20241010	41100	41950	46200	40350	14643515	634566927500	00	0.00	N	2	350
134	20241008	40750	36950	41500	36600	12376968	479857231100	00	0.00	N	2	3800
135	20241007	36950	34700	39600	34100	13761885	517857319650	00	0.00	N	2	2450
136	20241004	34500	32650	34950	31700	8803874	297712614000	00	0.00	N	2	400
137	20241002	34100	32100	35250	30650	11044329	361955771000	00	0.00	N	2	800
138	20240930	33300	36000	38750	33300	7054822	254062025150	00	0.00	N	5	-2100
139	20240927	35400	42700	53900	32300	15198884	658645811700	00	0.00	N	5	-7300