KissMeData/455900/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250213	29600	29350	29950	29150	197631	5855575250	00	0.00	N	2	200
3	20250212	29400	30300	30300	29000	407375	11975665700	00	0.00	N	5	-1250
4	20250211	30650	31400	31400	30450	501799	15466519100	00	0.00	N	5	-850
5	20250210	31500	31400	34250	31050	1996372	64982416550	00	0.00	N	2	900
6	20250207	30600	30550	31350	30100	453987	13904632900	00	0.00	N	2	450
7	20250206	30150	30950	31250	29550	569994	17205355350	00	0.00	N	5	-950
8	20250205	31100	30200	31800	30000	962830	29869103000	00	0.00	N	2	800
9	20250204	30300	28800	31750	28800	1456219	44408091750	00	0.00	N	2	1750
10	20250203	28550	29600	30200	28300	427126	12435211950	00	0.00	N	5	-1450
11	20250131	30000	29000	30800	28700	614599	18436692650	00	0.00	N	2	950
12	20250124	29050	28050	29500	27950	382518	11037414500	00	0.00	N	2	550
13	20250123	28500	29800	30250	28350	412017	11964687800	00	0.00	N	5	-1250
14	20250122	29750	30900	31050	29450	535040	16171673050	00	0.00	N	5	-600
15	20250121	30350	30200	32500	29300	2075138	64357732350	00	0.00	N	2	850
16	20250120	29500	29350	30200	29050	694854	20599479350	00	0.00	N	2	750
17	20250117	28750	28600	29050	27700	348809	9919458750	00	0.00	N	2	150
18	20250116	28600	27900	28750	27550	365260	10311436050	00	0.00	N	2	1200
19	20250115	27400	28700	28750	27150	423145	11794808750	00	0.00	N	5	-1200
20	20250114	28600	28750	29400	27950	507191	14561138100	00	0.00	N	5	-150
21	20250113	28750	28600	29950	28200	1166267	34074486550	00	0.00	N	2	650
22	20250110	28100	27800	28650	27350	791780	22259321300	00	0.00	N	3	0
23	20250109	28100	25300	29100	24500	1893149	51875463200	00	0.00	N	2	2800
24	20250108	25300	25800	26150	25150	277161	7088451200	00	0.00	N	5	-700
25	20250107	26000	27250	27450	25850	600115	15983118650	00	0.00	N	5	-450
26	20250106	26450	26450	26850	25850	721916	19029725100	00	0.00	N	2	650
27	20250103	25800	26650	26650	25000	849160	21761150350	00	0.00	N	5	-1050
28	20250102	26850	25000	26950	24600	1963229	50906100100	00	0.00	N	2	3800
29	20241230	23050	21400	23150	21400	216212	4907803250	00	0.00	N	2	1400
30	20241227	21650	22200	22500	21300	115251	2504785250	00	0.00	N	5	-650
31	20241226	22300	22600	23100	22300	148203	3351578450	00	0.00	N	5	-50
32	20241224	22350	21350	22700	21350	158168	3526014950	00	0.00	N	2	650
33	20241223	21700	21400	22050	21250	81901	1778926350	00	0.00	N	2	400
34	20241220	21300	22300	22500	21300	124059	2683723500	00	0.00	N	5	-1000
35	20241219	22300	21550	22600	21500	69057	1534623100	00	0.00	N	5	-650
36	20241218	22950	22900	23600	22600	156990	3610258150	00	0.00	N	2	150
37	20241217	22800	22950	23150	22450	100625	2283410300	00	0.00	N	5	-250
38	20241216	23050	23100	23500	22900	151507	3518019000	00	0.00	N	2	300
39	20241213	22750	22650	23100	22450	77597	1768690650	00	0.00	N	2	50
40	20241212	22700	22950	23300	22300	110726	2514821000	00	0.00	N	5	-250
41	20241211	22950	21600	23250	21400	204385	4612639550	00	0.00	N	2	1300
42	20241210	21650	20800	21800	20800	132210	2836751750	00	0.00	N	2	850
43	20241209	20800	22500	22750	20800	313592	6762203850	00	0.00	N	5	-2550
44	20241206	23350	22300	24050	21400	374751	8567717400	00	0.00	N	2	850
45	20241205	22500	23050	23250	22250	117476	2657833700	00	0.00	N	5	-400
46	20241204	22900	23050	23700	22500	273993	6283225200	00	0.00	N	5	-1150
47	20241203	24050	23700	24500	23500	156219	3746445700	00	0.00	N	2	350
48	20241202	23700	25200	25500	23700	298625	7376615100	00	0.00	N	5	-1150
49	20241129	24850	25800	25800	24450	401724	10052033850	00	0.00	N	5	-950
50	20241128	25800	26450	26500	25200	622781	16040761250	00	0.00	N	2	300
51	20241127	25500	24300	25700	23600	693913	17308246250	00	0.00	N	2	1200
52	20241126	24300	23900	24700	23450	151912	3673536800	00	0.00	N	2	300
53	20241125	24000	23900	24300	23900	144906	3487152900	00	0.00	N	2	200
54	20241122	23800	23850	24850	23700	253670	6132333200	00	0.00	N	2	600
55	20241121	23200	23900	24350	23100	118013	2773103100	00	0.00	N	5	-400
56	20241120	23600	24650	24650	23400	120897	2881656250	00	0.00	N	5	-500
57	20241119	24100	23800	25150	23650	355131	8661234800	00	0.00	N	2	650
58	20241118	23450	22850	24350	22600	200047	4723104950	00	0.00	N	2	600
59	20241115	22850	21700	23150	21600	205286	4650753600	00	0.00	N	2	850
60	20241114	22000	22850	23250	22000	217561	4904770950	00	0.00	N	5	-550
61	20241113	22550	24100	25900	22500	860963	21142304800	00	0.00	N	5	-2050
62	20241112	24600	23200	26900	23200	1100628	28057621600	00	0.00	N	2	1200
63	20241111	23400	24300	24900	23400	187637	4531208250	00	0.00	N	5	-700
64	20241108	24100	24050	24500	23800	136441	3300314100	00	0.00	N	2	150
65	20241107	23950	23100	26900	22900	927211	23236166800	00	0.00	N	2	1250
66	20241106	22700	23800	23850	22400	92976	2133064950	00	0.00	N	5	-800
67	20241105	23500	23000	23650	22300	64404	1497279400	00	0.00	N	2	450
68	20241104	23050	22300	23300	22300	60802	1398418400	00	0.00	N	2	550
69	20241101	22500	23250	23550	22450	101842	2329881850	00	0.00	N	5	-1050
70	20241031	23550	23350	23950	22900	86491	2018678300	00	0.00	N	3	0
71	20241030	23550	24050	24200	23500	90213	2143582700	00	0.00	N	5	-550
72	20241029	24100	24400	24800	23700	141576	3419287500	00	0.00	N	5	-500
73	20241028	24600	24900	25550	24550	218335	5462350950	00	0.00	N	5	-400
74	20241025	25000	24600	25300	24350	251122	6231954350	00	0.00	N	2	600
75	20241024	24400	23050	27800	23000	1398406	36051036600	00	0.00	N	2	950
76	20241023	23450	23400	24100	22900	77942	1817080200	00	0.00	N	2	50
77	20241022	23400	24350	24350	23200	120446	2826112500	00	0.00	N	5	-1000
78	20241021	24400	24100	25400	24000	114184	2821148300	00	0.00	N	2	50
79	20241018	24350	25050	25150	24300	95467	2345493100	00	0.00	N	5	-600
80	20241017	24950	25200	25500	24850	106630	2676039400	00	0.00	N	5	-350
81	20241016	25300	26100	26150	25250	147663	3770460100	00	0.00	N	5	-1100
82	20241015	26400	27450	28050	26100	246039	6663495850	00	0.00	N	5	-500
83	20241014	26900	26600	27300	26300	186461	4995271600	00	0.00	N	2	850
84	20241011	26050	26300	27150	26050	230426	6116149600	00	0.00	N	5	-200
85	20241010	26250	28100	28150	25900	302308	8057069800	00	0.00	N	5	-1450
86	20241008	27700	28200	28350	27650	137261	3843021750	00	0.00	N	5	-750
87	20241007	28450	28000	28600	27600	159349	4500806700	00	0.00	N	2	950
88	20241004	27500	27900	28450	27250	158766	4422119250	00	0.00	N	5	-250
89	20241002	27750	27700	28500	27300	157834	4408806800	00	0.00	N	5	-400
90	20240930	28150	28000	29300	27750	420218	12083685500	00	0.00	N	5	-50
91	20240927	28200	28650	28700	27350	284225	7936766250	00	0.00	N	5	-500
92	20240926	28700	28150	29250	28050	394423	11244664050	00	0.00	N	2	200
93	20240925	28500	29000	29800	28050	387584	11232786950	00	0.00	N	5	-750
94	20240924	29250	29650	30400	29150	401830	11911773000	00	0.00	N	5	-600
95	20240923	29850	28400	30450	27600	1663569	49211512200	00	0.00	N	2	1100
96	20240920	28750	28100	28800	27500	657090	18524706150	00	0.00	N	2	550
97	20240919	28200	27650	28300	27200	589879	16402786650	00	0.00	N	2	600
98	20240913	27600	28500	28800	26950	1111199	30829333900	00	0.00	N	5	-1450
99	20240912	29050	22650	29100	22650	3625373	101732884250	00	0.00	N	2	6650
100	20240911	22400	21950	23000	21950	57414	1293499800	00	0.00	N	2	650
101	20240910	21750	22300	22500	21650	49024	1078224200	00	0.00	N	5	-350
102	20240909	22100	21700	22500	21350	75381	1644675900	00	0.00	N	5	-300
103	20240906	22400	23850	24050	22400	126691	2891286450	00	0.00	N	5	-1550
104	20240905	23950	24900	25900	23700	94662	2331523000	00	0.00	N	5	-700
105	20240904	24650	24900	25600	24400	121110	3019129450	00	0.00	N	5	-1600
106	20240903	26250	27150	27200	26150	124322	3314062950	00	0.00	N	5	-1000
107	20240902	27250	25450	27800	24850	325701	8703500800	00	0.00	N	2	2050
108	20240830	25200	25000	25400	24550	51663	1287176100	00	0.00	N	3	0
109	20240829	25200	24350	25350	24100	72542	1797592800	00	0.00	N	2	250
110	20240828	24950	25850	25850	24850	82533	2075954350	00	0.00	N	5	-950
111	20240827	25900	26300	26450	25400	75038	1943353250	00	0.00	N	5	-550
112	20240826	26450	26050	27200	25650	225127	5970558650	00	0.00	N	2	550
113	20240823	25900	25400	25950	24900	62951	1607611450	00	0.00	N	2	50
114	20240822	25850	26700	27350	25850	185135	4903656800	00	0.00	N	5	-1000
115	20240821	26850	25600	27150	25150	249683	6565232300	00	0.00	N	2	1250
116	20240820	25600	24400	26500	24400	195509	5030723000	00	0.00	N	2	1250
117	20240819	24350	24700	25100	24300	60224	1478689650	00	0.00	N	5	-550
118	20240816	24900	25050	25150	24600	98064	2442368500	00	0.00	N	2	300
119	20240814	24600	24500	25850	24000	145355	3607022250	00	0.00	N	2	550
120	20240813	24050	24950	26350	24000	185567	4629009800	00	0.00	N	5	-700
121	20240812	24750	24450	24900	24200	91185	2240257200	00	0.00	N	2	550
122	20240809	24200	23950	24600	23850	75711	1827713500	00	0.00	N	2	450
123	20240808	23750	23500	24450	23350	69808	1664664800	00	0.00	N	5	-350
124	20240807	24100	23000	24600	23000	134730	3229992850	00	0.00	N	2	1100
125	20240806	23000	21150	23450	21150	150514	3406402700	00	0.00	N	2	1200
126	20240805	21800	24900	25550	20500	248694	5728914050	00	0.00	N	5	-4100
127	20240802	25900	27400	27450	25850	170967	4517351700	00	0.00	N	5	-2100
128	20240801	28000	27500	28500	27500	96989	2725841050	00	0.00	N	2	300
129	20240731	27700	27550	27900	27000	88112	2407586350	00	0.00	N	5	-250
130	20240730	27950	28100	28250	27350	70416	1955634200	00	0.00	N	5	-250
131	20240729	28200	27100	28400	27100	80092	2228185700	00	0.00	N	2	850
132	20240726	27350	27600	27800	27000	91447	2494513550	00	0.00	N	5	-250
133	20240725	27600	28200	28500	27000	167771	4610719950	00	0.00	N	5	-1200
134	20240724	28800	29250	29500	28800	100561	2922062150	00	0.00	N	5	-700
135	20240723	29500	29750	30450	29250	129031	3845350300	00	0.00	N	2	150
136	20240722	29350	30150	30450	29100	99377	2925100150	00	0.00	N	5	-800
137	20240719	30150	29750	30300	29500	86899	2608673450	00	0.00	N	2	400
138	20240718	29750	30300	30450	29550	156884	4674094900	00	0.00	N	5	-950
139	20240717	30700	30750	31100	30500	106601	3275987700	00	0.00	N	3	0
140	20240716	30700	31850	32550	30700	249615	7783216100	00	0.00	N	5	-1250
141	20240715	31950	32700	32800	31500	187009	5959333000	00	0.00	N	5	-650
142	20240712	32600	34050	37350	32600	1794076	63115059600	00	0.00	N	2	250
143	20240711	32350	32550	33700	32000	228689	7511143400	00	0.00	N	5	-200
144	20240710	32550	32000	33150	31050	184018	5871927150	00	0.00	N	2	450
145	20240709	32100	31700	32450	31300	124347	3972712250	00	0.00	N	2	600
146	20240708	31500	30750	31550	30650	106364	3319804100	00	0.00	N	2	750
147	20240705	30750	31450	32950	30700	358768	11382348350	00	0.00	N	5	-100
148	20240704	30850	31100	31250	30550	109152	3372277850	00	0.00	N	5	-100
149	20240703	30950	32000	32300	30300	231817	7163309000	00	0.00	N	5	-900
150	20240702	31850	33700	34450	31600	268564	8704469350	00	0.00	N	5	-1850
151	20240701	33700	34150	34800	33550	197528	6711596250	00	0.00	N	5	-200
152	20240628	33900	34050	34400	33900	235569	7750294200	00	0.00	N	3	0
153	20240627	33900	34150	35550	33650	260868	8995437950	00	0.00	N	3	0
154	20240626	33900	33550	34350	33400	223017	7560895600	00	0.00	N	5	-750
155	20240625	34650	35300	35550	34500	113209	3939895100	00	0.00	N	5	-600
156	20240624	35250	35800	36600	35100	168617	6023509400	00	0.00	N	5	-550
157	20240621	35800	35700	36550	35300	148776	5325411750	00	0.00	N	5	-300
158	20240620	36100	36750	37050	35800	181872	6594072350	00	0.00	N	5	-650
159	20240619	36750	38400	38450	36350	330696	12251453950	00	0.00	N	5	-1600
160	20240618	38350	38100	38600	37250	258267	9817556200	00	0.00	N	2	650
161	20240617	37700	39400	39550	37650	361836	13926155500	00	0.00	N	5	-1350
162	20240614	39050	38550	39500	38000	487514	18893631650	00	0.00	N	2	600
163	20240613	38450	38150	39200	37500	430624	16503612100	00	0.00	N	2	500
164	20240612	37950	36950	39850	36100	1055013	40815955850	00	0.00	N	2	1150
165	20240611	36800	36300	37650	35700	291116	10733421700	00	0.00	N	2	500
166	20240610	36300	38000	38700	36250	298454	11071126250	00	0.00	N	5	-1250
167	20240607	37550	37000	38200	37000	256505	9658515150	00	0.00	N	2	750
168	20240605	36800	37300	37350	36050	212736	7809854200	00	0.00	N	3	0
169	20240604	36800	38100	39200	36500	378661	14360751450	00	0.00	N	5	-1400
170	20240603	38200	39050	39600	37700	406446	15636586050	00	0.00	N	5	-750
171	20240531	38950	35600	39500	35600	1312681	50390026100	00	0.00	N	2	3600
172	20240530	35350	36500	36850	35100	321665	11486972850	00	0.00	N	5	-1750
173	20240529	37100	38500	38500	37050	404805	15219448050	00	0.00	N	5	-1500
174	20240528	38600	39400	40950	38300	1130844	44786478450	00	0.00	N	5	-400
175	20240527	39000	38100	39150	37200	570558	21869661400	00	0.00	N	2	750
176	20240524	38250	39000	39850	37650	650682	25014078350	00	0.00	N	5	-1550
177	20240523	39800	36850	39900	35700	1796212	68769434200	00	0.00	N	2	2200
178	20240522	37600	33500	40250	33400	4561406	172796977800	00	0.00	N	2	4450
179	20240521	33150	33950	34000	33000	237541	7884733550	00	0.00	N	5	-750
180	20240520	33900	34550	35400	33250	461025	15737928450	00	0.00	N	5	-750
181	20240517	34650	35800	35800	34500	283501	9875524950	00	0.00	N	5	-1150
182	20240516	35800	36500	36600	35600	234316	8438558200	00	0.00	N	5	-150
183	20240514	35950	35200	36500	34650	397911	14160480700	00	0.00	N	2	750
184	20240513	35200	35850	36700	35000	424214	15135014050	00	0.00	N	5	-500
185	20240510	35700	36950	39400	35650	1513607	56841848750	00	0.00	N	2	200
186	20240509	35500	36950	37000	35500	497061	17854150900	00	0.00	N	5	-1600
187	20240508	37100	38200	38200	35900	589579	21764112150	00	0.00	N	5	-800
188	20240507	37900	39650	39700	37350	600598	23014798700	00	0.00	N	5	-1400
189	20240503	39300	39800	39950	39150	378016	14911751100	00	0.00	N	2	100
190	20240502	39200	39050	39850	38900	337751	13264360800	00	0.00	N	3	0
191	20240430	39200	39700	40900	39000	798634	31808454250	00	0.00	N	5	-100
192	20240429	39300	39450	39600	38600	654195	25535037650	00	0.00	N	3	0
193	20240426	39300	43800	44300	38900	3244767	131284464150	00	0.00	N	5	-7200
194	20240425	46500	47700	48550	46400	229623	10803198250	00	0.00	N	5	-1800
195	20240424	48300	48900	49200	48300	183590	8903379500	00	0.00	N	5	-200
196	20240423	48500	49200	50200	48500	170685	8386483150	00	0.00	N	5	-250
197	20240422	48750	48700	50300	48700	191431	9427114950	00	0.00	N	5	-50
198	20240419	48800	50600	50900	47500	317077	15617805150	00	0.00	N	5	-2700
199	20240418	51500	50600	53100	50100	583521	29970944700	00	0.00	N	2	2000
200	20240417	49500	46350	53500	46350	2010961	102975728600	00	0.00	N	2	3300
201	20240416	46200	48650	49350	45450	433136	20356437250	00	0.00	N	5	-3750
202	20240415	49950	51200	51500	49850	311754	15713453450	00	0.00	N	5	-2950
203	20240412	52900	51100	54200	49950	823329	43262134800	00	0.00	N	2	2300
204	20240411	50600	50800	52400	49250	454394	23086434100	00	0.00	N	5	-600
205	20240409	51200	53300	54600	50700	568187	29629349900	00	0.00	N	5	-2400
206	20240408	53600	57500	59300	53500	728119	40753864300	00	0.00	N	5	-2900
207	20240405	56500	57100	59200	56500	698739	39999055700	00	0.00	N	5	-2900
208	20240404	59400	62500	63300	59300	1258767	77152126200	00	0.00	N	2	300
209	20240403	59100	58600	65200	56500	3186838	194897647400	00	0.00	N	5	-1400
210	20240402	60500	65600	66000	60400	1815163	113088437800	00	0.00	N	5	-6200
211	20240401	66700	69000	69500	64100	2905786	194548920200	00	0.00	N	5	-2000
212	20240329	68700	60200	74400	59800	14207848	995573499700	00	0.00	N	2	7300
213	20240328	61400	64000	66500	57600	4783790	292597717700	00	0.00	N	5	-5400
214	20240327	66800	71100	76400	65700	13615567	980270773300	00	0.00	N	2	1800
215	20240326	65000	50500	77700	44100	34678752	1956417590850	00	0.00	N	2	45000