KissMeData/443060/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	130400	133300	134000	128900	73139	9530115500	00	0.00	N	5	-2900
3	20241129	133300	132000	134800	129000	91657	12162959200	00	0.00	N	2	1300
4	20241128	132000	139500	139900	131200	150773	20155646600	00	0.00	N	5	-7500
5	20241127	139500	139000	140700	138100	76367	10647340200	00	0.00	N	2	1800
6	20241126	137700	146900	146900	137000	176631	24692931300	00	0.00	N	5	-9200
7	20241125	146900	143100	148200	142900	95048	13917490000	00	0.00	N	2	3400
8	20241122	143500	143700	145600	140100	139126	19875156900	00	0.00	N	5	-500
9	20241121	144000	154000	158900	144000	192860	28850687400	00	0.00	N	5	-9300
10	20241120	153300	149300	154000	146700	123328	18631208000	00	0.00	N	2	5300
11	20241119	148000	147600	153800	147500	142551	21363802200	00	0.00	N	2	1200
12	20241118	146800	151300	151400	144800	110850	16384615800	00	0.00	N	5	-5200
13	20241115	152000	153000	153500	148900	138418	20893551400	00	0.00	N	5	-2500
14	20241114	154500	141300	155400	141200	245029	36684092400	00	0.00	N	2	11800
15	20241113	142700	145900	145900	139300	149598	21328660500	00	0.00	N	5	-3800
16	20241112	146500	149500	150800	145800	164148	24307099000	00	0.00	N	5	-3600
17	20241111	150100	149000	153100	146500	236733	35562140200	00	0.00	N	5	-400
18	20241108	150500	148600	154100	142100	545170	81302799700	00	0.00	N	5	-200
19	20241107	150700	138900	154000	137600	575365	86445229700	00	0.00	N	2	11300
20	20241106	139400	141000	141000	132400	186003	25333559900	00	0.00	N	2	800
21	20241105	138600	135600	142400	134200	157710	21962793100	00	0.00	N	2	3000
22	20241104	135600	133000	136200	129100	141552	18895688500	00	0.00	N	2	1700
23	20241101	133900	133000	137300	131800	110589	14908136700	00	0.00	N	5	-3400
24	20241031	137300	142600	145800	135100	201357	27892424700	00	0.00	N	5	-7300
25	20241030	144600	144400	147700	139200	215010	30755145600	00	0.00	N	2	300
26	20241029	144300	136400	144500	135600	356657	50555542200	00	0.00	N	2	9800
27	20241028	134500	135100	137100	131500	167112	22490634600	00	0.00	N	2	300
28	20241025	134200	127500	134500	125900	237701	31381404100	00	0.00	N	2	7600
29	20241024	126600	126200	130000	124600	214323	27269568200	00	0.00	N	5	-300
30	20241023	126900	125100	132000	122800	568555	72401408000	00	0.00	N	2	2800
31	20241022	124100	124000	126000	121000	130073	16095612000	00	0.00	N	2	100
32	20241021	124000	121600	125300	120300	140488	17353395800	00	0.00	N	2	2000
33	20241018	122000	120300	126200	120000	294380	36291084400	00	0.00	N	2	1300
34	20241017	120700	114500	121900	113600	267417	31705572400	00	0.00	N	2	6900
35	20241016	113800	112400	114200	110600	78415	8835802800	00	0.00	N	2	1000
36	20241015	112800	112400	114100	111500	77445	8714828000	00	0.00	N	2	600
37	20241014	112200	109000	114200	108700	167001	18722677700	00	0.00	N	2	3900
38	20241011	108300	107200	111800	107100	160870	17634098300	00	0.00	N	2	1400
39	20241010	106900	107000	108000	106400	59030	6330175700	00	0.00	N	2	1100
40	20241008	105800	105200	106200	104000	31254	3294069700	00	0.00	N	2	700
41	20241007	105100	104100	105900	103500	40168	4195914700	00	0.00	N	2	800
42	20241004	104300	102600	105000	102600	39798	4133111200	00	0.00	N	2	600
43	20241002	103700	102800	104900	101900	67121	6924609900	00	0.00	N	3	0
44	20240930	103700	105500	106900	103400	82550	8623988400	00	0.00	N	5	-2600
45	20240927	106300	110800	110900	105800	116947	12529294200	00	0.00	N	5	-4000
46	20240926	110300	109900	110700	108100	58791	6457014100	00	0.00	N	2	1300
47	20240925	109000	109800	112200	108700	77211	8544610700	00	0.00	N	5	-700
48	20240924	109700	111500	111500	109100	59746	6562732300	00	0.00	N	5	-1200
49	20240923	110900	110700	111700	109600	79469	8796428000	00	0.00	N	2	2100
50	20240920	108800	108600	109800	107500	71204	7713562900	00	0.00	N	2	2200
51	20240919	106600	107600	109500	106400	68116	7319710400	00	0.00	N	2	1100
52	20240913	105500	106400	107600	104200	62512	6593814100	00	0.00	N	5	-1200
53	20240912	106700	101300	109200	100800	154457	16381653700	00	0.00	N	2	6600
54	20240911	100100	101900	101900	99900	54635	5495715000	00	0.00	N	5	-200
55	20240910	100300	103400	103400	100100	55023	5577918200	00	0.00	N	5	-1400
56	20240909	101700	100200	103500	99500	91535	9248886500	00	0.00	N	5	-1200
57	20240906	102900	103500	105700	102100	117797	12144730500	00	0.00	N	5	-500
58	20240905	103400	106900	109300	103100	151602	15863645200	00	0.00	N	5	-2600
59	20240904	106000	105000	107300	103000	129517	13632138500	00	0.00	N	5	-3000
60	20240903	109000	107500	111600	107300	166915	18372334900	00	0.00	N	2	2100
61	20240902	106900	104900	107300	102100	106277	11170619100	00	0.00	N	2	2800
62	20240830	104100	103300	104700	102800	82846	8587103800	00	0.00	N	2	700
63	20240829	103400	103300	105600	102300	99455	10312598900	00	0.00	N	2	100
64	20240828	103300	107500	107800	103000	114391	11960794000	00	0.00	N	5	-3700
65	20240827	107000	107200	110000	106800	71813	7735394800	00	0.00	N	5	-200
66	20240826	107200	110200	110300	106900	95464	10283529400	00	0.00	N	5	-2600
67	20240823	109800	108000	111600	106200	134986	14799229200	00	0.00	N	2	1300
68	20240822	108500	112000	112200	108400	176210	19279150900	00	0.00	N	5	-4000
69	20240821	112500	112600	112800	109600	118530	13196542800	00	0.00	N	3	0
70	20240820	112500	116100	117400	112100	205782	23564177200	00	0.00	N	5	-1300
71	20240819	113800	112800	117700	112500	199622	22993175500	00	0.00	N	2	1300
72	20240816	112500	112900	115400	111900	158832	17961880200	00	0.00	N	2	600
73	20240814	111900	115900	115900	110700	229812	25900022700	00	0.00	N	5	-1700
74	20240813	113600	119800	121600	111400	328112	37363420100	00	0.00	N	5	-7700
75	20240812	121300	123100	123700	117200	264919	31899923000	00	0.00	N	5	-1800
76	20240809	123100	110500	124000	109600	609579	71603246000	00	0.00	N	2	16000
77	20240808	107100	102500	113600	102100	1030416	111306545300	00	0.00	N	5	-8000
78	20240807	115100	117000	117200	114000	151984	17586339500	00	0.00	N	5	-1700
79	20240806	116800	113900	119800	111000	144202	16849085100	00	0.00	N	2	4700
80	20240805	112100	122000	123300	107200	231495	26749592500	00	0.00	N	5	-15100
81	20240802	127200	133500	133700	127000	141825	18407057600	00	0.00	N	5	-10100
82	20240801	137300	136100	139700	134200	93509	12889256000	00	0.00	N	2	1800
83	20240731	135500	133100	138600	132400	146089	19851701000	00	0.00	N	2	1800
84	20240730	133700	143500	145000	133000	226484	31222767500	00	0.00	N	5	-8600
85	20240729	142300	140500	145000	135600	299851	42414972700	00	0.00	N	2	3400
86	20240726	138900	134500	141100	134500	394551	54870513300	00	0.00	N	2	5700
87	20240725	133200	131700	134700	127800	197656	25995084400	00	0.00	N	2	500
88	20240724	132700	135400	139300	130700	364407	49186677600	00	0.00	N	3	0
89	20240723	132700	124200	134800	123900	326240	42530026100	00	0.00	N	2	9700
90	20240722	123000	121800	127100	121500	128300	15945084800	00	0.00	N	2	100
91	20240719	122900	130100	132700	122000	259086	32333737000	00	0.00	N	5	-8000
92	20240718	130900	133500	135300	126800	282548	36863131800	00	0.00	N	5	-5500
93	20240717	136400	123500	140300	123000	1247026	169731189300	00	0.00	N	2	14100
94	20240716	122300	124900	125600	121500	105205	13044655800	00	0.00	N	5	-1800
95	20240715	124100	126000	126000	120600	120398	14878953700	00	0.00	N	2	700
96	20240712	123400	118500	124800	117000	223914	27418417600	00	0.00	N	2	5100
97	20240711	118300	117500	118400	116000	107400	12589914200	00	0.00	N	2	1400
98	20240710	116900	118300	119400	116800	100435	11830977400	00	0.00	N	5	-600
99	20240709	117500	120100	121000	117100	100725	11938791400	00	0.00	N	5	-2100
100	20240708	119600	118000	123000	118000	123096	14864669800	00	0.00	N	2	1700
101	20240705	117900	119600	121400	117000	108694	12904257000	00	0.00	N	5	-300
102	20240704	118200	113000	125900	111500	170452	20690722700	00	0.00	N	5	-4100
103	20240703	122300	119300	122900	113600	274491	32354233200	00	0.00	N	2	4300
104	20240702	118000	126600	127900	117800	268633	32381830700	00	0.00	N	5	-8600
105	20240701	126600	131100	134000	126100	184597	23833197500	00	0.00	N	5	-3400
106	20240628	130000	129900	131500	129400	77781	10121169600	00	0.00	N	2	400
107	20240627	129600	133800	133800	129500	165170	21658700100	05	0.00	N	5	-4700
108	20240626	134300	140500	141100	133900	191108	26011075200	00	0.00	N	5	-4400
109	20240625	138700	138700	142700	137500	209843	29450419700	00	0.00	N	3	0
110	20240624	138700	138500	142500	136000	192205	26771254250	00	0.00	N	2	700
111	20240621	138000	143400	143500	138000	177610	24716378100	00	0.00	N	5	-5500
112	20240620	143500	144400	147700	142900	147359	21395544600	00	0.00	N	2	400
113	20240619	143100	144800	151500	142500	265240	38986207400	00	0.00	N	5	-1200
114	20240618	144300	149300	150900	141300	250358	36317549600	00	0.00	N	5	-5100
115	20240617	149400	156100	159000	148600	273979	41616030700	00	0.00	N	5	-8600
116	20240614	158000	150800	160000	149500	627146	97970525200	00	0.00	N	2	8300
117	20240613	149700	145200	156300	142500	794320	120181552400	00	0.00	N	2	4500
118	20240612	145200	139000	147400	138200	649497	93121398000	00	0.00	N	2	8200
119	20240611	137000	136900	140800	132500	405338	55598712300	00	0.00	N	2	300
120	20240610	136700	129300	142200	127200	808844	109827770300	00	0.00	N	2	5200
121	20240607	131500	141600	145300	131500	633980	87039902500	00	0.00	N	5	-11300
122	20240605	142800	142500	149100	139200	1059288	153967982300	00	0.00	N	5	-200
123	20240604	143000	133400	146700	130300	1272727	178321916700	00	0.00	N	2	11000
124	20240603	132000	133500	136700	131300	509833	68171722400	00	0.00	N	2	1000
125	20240531	131000	131400	135600	127200	867268	114708483500	00	0.00	N	2	600
126	20240530	130400	125900	142000	125000	2695771	365254802200	00	0.00	N	2	4200
127	20240529	126200	134000	134900	126000	692470	89102315100	00	0.00	N	5	-8100
128	20240528	134300	136800	141500	132100	1189522	162144357600	00	0.00	N	5	-2700
129	20240527	137000	150200	152700	135300	1295097	182744418700	00	0.00	N	5	-11500
130	20240524	148500	147700	157600	147500	1040127	158739144100	00	0.00	N	5	-1200
131	20240523	149700	159000	159900	148500	915526	141265098700	00	0.00	N	5	-10400
132	20240522	160100	164100	169900	159000	1177279	194335323000	00	0.00	N	5	-5900
133	20240521	166000	165600	173100	155400	1947448	321792436200	00	0.00	N	2	1000
134	20240520	165000	194100	196300	164600	1749222	312910764900	00	0.00	N	5	-31300
135	20240517	196300	197400	201000	190200	1392900	273693119800	00	0.00	N	5	-2300
136	20240516	198600	202000	205500	193800	1385823	277203477700	00	0.00	N	5	-6900
137	20240514	205500	192400	207500	185400	3930226	776288284400	00	0.00	N	2	12100
138	20240513	193400	180600	199200	175400	7464118	1425036131900	00	0.00	N	2	12800
139	20240510	180600	152100	180600	145600	7383735	1204095090400	00	0.00	N	2	28300
140	20240509	152300	170200	195000	152300	7369568	1304250790000	00	0.00	N	5	-11600
141	20240508	163900	119900	166100	111500	15839203	2189678009000	00	0.00	N	2	80500