KissMeData/338840/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241122	7570	7800	7860	7330	194518	1462415780	00	0.00	N	5	-230
3	20241121	7800	8090	8100	7570	154172	1188000860	00	0.00	N	5	-240
4	20241120	8040	8300	8300	7920	100562	805162950	00	0.00	N	5	-160
5	20241119	8200	8010	8390	7930	181815	1477040740	00	0.00	N	2	20
6	20241118	8180	8300	8450	7900	221962	1790339290	00	0.00	N	5	-320
7	20241115	8500	8660	8720	8280	123210	1040972060	00	0.00	N	5	-160
8	20241114	8660	8820	9380	8640	110384	984592330	00	0.00	N	5	-170
9	20241113	8830	9330	9380	8630	263057	2342656040	00	0.00	N	5	-580
10	20241112	9410	10470	10480	9300	344523	3348055230	00	0.00	N	5	-1050
11	20241111	10460	10430	10460	9970	218474	2212155840	00	0.00	N	2	50
12	20241108	10410	10200	10520	10090	192656	1988962600	00	0.00	N	2	310
13	20241107	10100	11100	11350	9980	368102	3785179460	00	0.00	N	5	-1000
14	20241106	11100	11260	11590	10710	275362	3084328140	00	0.00	N	5	-160
15	20241105	11260	11470	11540	11150	135673	1535056540	00	0.00	N	5	-160
16	20241104	11420	10640	11470	10590	255655	2868077210	00	0.00	N	2	800
17	20241101	10620	10900	10980	10560	114951	1230602210	00	0.00	N	5	-280
18	20241031	10900	10880	10950	10510	77509	836129630	00	0.00	N	2	40
19	20241030	10860	11280	11430	10660	208607	2281691840	00	0.00	N	5	-290
20	20241029	11150	11150	11340	10660	171347	1875755600	00	0.00	N	2	10
21	20241028	11140	11130	11460	11050	137099	1538017160	00	0.00	N	5	-160
22	20241025	11300	11450	11800	11200	146315	1677671950	00	0.00	N	5	-120
23	20241024	11420	11120	11680	10970	181635	2063102060	00	0.00	N	2	150
24	20241023	11270	11890	11990	11070	410883	4664847290	00	0.00	N	5	-610
25	20241022	11880	12200	12350	11800	267785	3229264000	00	0.00	N	5	-340
26	20241021	12220	12230	12450	11700	313873	3788530160	00	0.00	N	5	-10
27	20241018	12230	12610	12970	11940	398207	4925517990	00	0.00	N	5	-500
28	20241017	12730	13190	13200	12390	539776	6841021280	00	0.00	N	5	-310
29	20241016	13040	12350	14190	12240	2577041	34044927270	00	0.00	N	2	760
30	20241015	12280	12010	12320	11560	294460	3514704300	00	0.00	N	2	310
31	20241014	11970	12290	12510	11830	362591	4415494320	00	0.00	N	5	-180
32	20241011	12150	12210	12320	11820	427083	5175409000	00	0.00	N	2	50
33	20241010	12100	11540	12190	11400	368775	4372878820	00	0.00	N	2	570
34	20241008	11530	11330	11930	11320	214962	2512376430	00	0.00	N	2	150
35	20241007	11380	11730	11990	11320	368590	4296231090	00	0.00	N	5	-460
36	20241004	11840	10100	12000	10040	1225963	13951658620	00	0.00	N	2	1930
37	20241002	9910	9900	10220	9850	87786	876171190	00	0.00	N	5	-110
38	20240930	10020	10380	10550	9990	179797	1821194360	00	0.00	N	5	-360
39	20240927	10380	10970	10970	10240	155273	1617387340	00	0.00	N	5	-420
40	20240926	10800	10670	10940	10570	114658	1231745770	00	0.00	N	2	80
41	20240925	10720	11470	11470	10700	195088	2150741050	00	0.00	N	5	-710
42	20240924	11430	11430	11600	11060	156305	1772244750	00	0.00	N	2	70
43	20240923	11360	11820	12050	11330	326019	3781765800	00	0.00	N	5	-380
44	20240920	11740	11600	12580	11330	1383559	16598592470	00	0.00	N	2	290
45	20240919	11450	10980	11480	10900	260070	2931796580	00	0.00	N	2	550
46	20240913	10900	11130	11130	10520	214277	2314585700	00	0.00	N	5	-250
47	20240912	11150	10770	11150	10670	198975	2173391320	00	0.00	N	2	390
48	20240911	10760	11280	11520	10600	379535	4176796110	00	0.00	N	5	-510
49	20240910	11270	12200	12500	11160	823908	9694931560	00	0.00	N	5	-300
50	20240909	11570	11310	11870	10930	1078545	12229433910	00	0.00	N	2	470
51	20240906	11100	9640	11760	9360	2487807	27168882620	00	0.00	N	2	1460
52	20240905	9640	10190	10250	9550	124343	1216195600	00	0.00	N	5	-460
53	20240904	10100	10020	10650	10020	130770	1342140220	00	0.00	N	5	-510
54	20240903	10610	10430	10900	10300	184955	1965607770	00	0.00	N	2	20
55	20240902	10590	10500	10940	10210	354585	3731791190	00	0.00	N	2	430
56	20240830	10160	9400	10240	9260	347717	3436820490	00	0.00	N	2	960
57	20240829	9200	9400	9610	9090	92912	858156240	00	0.00	N	5	-220
58	20240828	9420	9190	9600	9130	100961	948213100	00	0.00	N	2	230
59	20240827	9190	9100	9290	8950	48489	441104690	00	0.00	N	2	90
60	20240826	9100	9120	9430	9090	42693	394060070	00	0.00	N	5	-30
61	20240823	9130	8980	9270	8900	46279	420650800	00	0.00	N	2	40
62	20240822	9090	9260	9350	9050	68491	624638940	00	0.00	N	5	-170
63	20240821	9260	9660	10470	9170	488074	4764810490	00	0.00	N	5	-360
64	20240820	9620	9560	9750	9520	51800	496254700	00	0.00	N	5	-30
65	20240819	9650	9690	9900	9550	92046	891614370	00	0.00	N	5	-70
66	20240816	9720	9800	10390	9700	332035	3339863640	00	0.00	N	2	80
67	20240814	9640	9760	9880	9610	57300	555776050	00	0.00	N	5	-20
68	20240813	9660	9450	9840	9350	131383	1262065650	00	0.00	N	2	280
69	20240812	9380	8990	9390	8990	47385	437459070	00	0.00	N	2	390
70	20240809	8990	9170	9460	8980	33892	307067060	00	0.00	N	2	60
71	20240808	8930	8870	9130	8650	69305	619743150	00	0.00	N	5	-40
72	20240807	8970	8340	9260	8300	93388	828075580	00	0.00	N	2	630
73	20240806	8340	7990	8700	7990	114195	956449700	00	0.00	N	2	180
74	20240805	8160	8790	9000	7570	190270	1603166720	00	0.00	N	5	-940
75	20240802	9100	9730	9730	9100	116904	1081558350	00	0.00	N	5	-630
76	20240801	9730	9610	9850	9610	29416	287163740	00	0.00	N	2	170
77	20240731	9560	10050	10080	9550	98360	963655890	00	0.00	N	5	-430
78	20240730	9990	10120	10150	9700	104537	1028226270	00	0.00	N	5	-130
79	20240729	10120	10000	10400	10000	67310	688555220	00	0.00	N	2	140
80	20240726	9980	10050	10280	9890	66479	669752310	00	0.00	N	2	30
81	20240725	9950	10040	10250	9940	94061	944285390	00	0.00	N	5	-260
82	20240724	10210	9930	10610	9840	181686	1879779990	00	0.00	N	2	280
83	20240723	9930	10060	10250	9930	60277	606523590	00	0.00	N	5	-100
84	20240722	10030	10160	10290	9920	86368	866263170	00	0.00	N	5	-130
85	20240719	10160	9860	10240	9690	105296	1050205100	00	0.00	N	2	210
86	20240718	9950	9800	10100	9500	124556	1224713070	00	0.00	N	5	-100
87	20240717	10050	10790	10840	9960	209674	2161578710	00	0.00	N	5	-730
88	20240716	10780	11020	11020	10490	127497	1361163890	00	0.00	N	5	-220
89	20240715	11000	11230	11390	10870	192830	2139522680	00	0.00	N	2	30
90	20240712	10970	10400	10980	10390	192621	2073061710	00	0.00	N	2	490
91	20240711	10480	11300	11370	10390	295548	3185473860	00	0.00	N	5	-830
92	20240710	11310	11180	11510	10800	313680	3532531900	00	0.00	N	2	340
93	20240709	10970	10960	11460	10900	345585	3874859000	00	0.00	N	5	-10
94	20240708	10980	11670	11910	10720	714827	8030840880	00	0.00	N	2	280
95	20240705	10700	10160	10930	10090	437993	4660344670	00	0.00	N	2	590
96	20240704	10110	10080	10230	9950	104931	1056142820	00	0.00	N	5	-90
97	20240703	10200	10150	10400	9700	183847	1828773350	00	0.00	N	2	210
98	20240702	9990	9850	10420	9800	256202	2589011110	00	0.00	N	2	40
99	20240701	9950	9660	10070	9630	139471	1384074630	00	0.00	N	2	340
100	20240628	9610	10150	10150	9610	145788	1418647560	00	0.00	N	5	-440
101	20240627	10050	10160	10300	9900	169559	1701478420	00	0.00	N	5	-110
102	20240626	10160	10450	10980	10110	297483	3109185990	00	0.00	N	5	-500
103	20240625	10660	9530	11170	9490	1776509	18863582630	00	0.00	N	2	1130
104	20240624	9530	9820	9920	9350	212363	2033916430	00	0.00	N	5	-290
105	20240621	9820	10050	10340	9650	343512	3424017720	00	0.00	N	5	-400
106	20240620	10220	10450	10900	10070	693967	7252939280	00	0.00	N	5	-230
107	20240619	10450	9770	11000	9530	2145224	22136887260	00	0.00	N	2	870
108	20240618	9580	9530	11330	9410	4675436	48219034760	00	0.00	N	5	-330
109	20240617	9910	8110	10660	8090	4411736	44234387150	00	0.00	N	2	1710
110	20240614	8200	8570	8570	8120	126617	1050404740	00	0.00	N	5	-270
111	20240613	8470	8450	8770	8450	51473	440902610	00	0.00	N	5	-10
112	20240612	8480	8530	8610	8400	72775	617524400	00	0.00	N	5	-40
113	20240611	8520	8760	8870	8510	86948	752982700	00	0.00	N	5	-310
114	20240610	8830	8900	8900	8660	67121	588105140	00	0.00	N	2	30
115	20240607	8800	8830	8900	8550	88870	773743370	00	0.00	N	2	140
116	20240605	8660	8680	8930	8420	184465	1584299570	00	0.00	N	5	-50
117	20240604	8710	8870	9050	8700	125616	1107660860	00	0.00	N	5	-90
118	20240603	8800	8900	9130	8800	233039	2093670150	00	0.00	N	3	0
119	20240531	8800	8690	8990	8670	101936	895177030	00	0.00	N	2	60
120	20240530	8740	8600	9350	8570	360783	3208584100	00	0.00	N	2	40
121	20240529	8700	8710	8940	8560	156088	1360494130	00	0.00	N	5	-80
122	20240528	8780	8250	9490	8220	803137	7136401930	00	0.00	N	2	460
123	20240527	8320	8350	8410	8210	132252	1095136350	00	0.00	N	5	-30
124	20240524	8350	8630	8930	8330	398026	3403008440	00	0.00	N	5	-280
125	20240523	8630	8610	9200	8400	1197504	10573022580	00	0.00	N	5	-1940
126	20240522	10570	8780	11000	8520	4324602	44942684830	00	0.00	N	2	1790
127	20240521	8780	8830	8840	8640	69719	607504100	00	0.00	N	5	-70
128	20240520	8850	9070	9130	8840	70702	635169310	00	0.00	N	5	-280
129	20240517	9130	9180	9200	8880	55654	505357940	00	0.00	N	5	-50
130	20240516	9180	8970	9450	8930	91366	839922810	00	0.00	N	2	260
131	20240514	8920	8760	8920	8600	127205	1110135650	00	0.00	N	2	90
132	20240513	8830	9000	9050	8740	75640	666494020	00	0.00	N	5	-170
133	20240510	9000	9100	9160	8950	71465	644623380	00	0.00	N	5	-120
134	20240509	9120	9350	9440	9000	97171	890192860	00	0.00	N	5	-230
135	20240508	9350	9430	9520	9290	67815	633594670	00	0.00	N	5	-70
136	20240507	9420	9470	9630	9360	59897	568114630	00	0.00	N	2	100
137	20240503	9320	9510	9770	9260	126396	1184961010	00	0.00	N	5	-150
138	20240502	9470	9500	9540	9340	54697	515988830	00	0.00	N	5	-60
139	20240430	9530	9500	9650	9420	43883	417914790	00	0.00	N	5	-40
140	20240429	9570	9600	9710	9480	48639	465367370	00	0.00	N	2	110
141	20240426	9460	9590	9770	9410	58400	556899070	00	0.00	N	2	40
142	20240425	9420	9910	9990	9400	123939	1188594260	00	0.00	N	5	-570
143	20240424	9990	9900	10050	9620	84884	833058170	00	0.00	N	2	220
144	20240423	9770	9370	9880	9370	102321	987891800	00	0.00	N	2	440
145	20240422	9330	9260	9950	9260	109932	1041168840	00	0.00	N	3	0
146	20240419	9330	9500	9600	8980	132444	1223935950	00	0.00	N	5	-270
147	20240418	9600	9010	9630	9010	101765	958488400	00	0.00	N	2	490
148	20240417	9110	9090	9210	9000	50946	463045120	00	0.00	N	2	60
149	20240416	9050	9390	9390	8980	138679	1256169370	00	0.00	N	5	-340
150	20240415	9390	9700	9880	9310	181466	1719920590	00	0.00	N	5	-490
151	20240412	9880	9980	10250	9800	126372	1266112140	00	0.00	N	5	-60
152	20240411	9940	9900	10220	9850	129030	1286627310	00	0.00	N	5	-270
153	20240409	10210	9790	10810	9640	356836	3642830510	00	0.00	N	2	410
154	20240408	9800	10570	10590	9700	145958	1457438780	00	0.00	N	5	-760
155	20240405	10560	10100	10690	9900	238678	2433183010	00	0.00	N	2	180
156	20240404	10380	10850	10950	10210	229326	2395002020	00	0.00	N	5	-260
157	20240403	10640	11300	11300	10320	367406	3900316510	00	0.00	N	5	-660
158	20240402	11300	12400	12400	11250	418279	4849750940	00	0.00	N	5	-1200
159	20240401	12500	12250	12580	12060	279723	3468182290	00	0.00	N	2	400
160	20240329	12100	12080	12280	11840	190879	2296509520	00	0.00	N	2	20
161	20240328	12080	12330	12760	12060	360801	4470568860	00	0.00	N	5	-170
162	20240327	12250	12220	12470	11890	277660	3376950500	00	0.00	N	2	120
163	20240326	12130	13210	13210	12080	522185	6537494400	00	0.00	N	5	-1070
164	20240325	13200	13600	13620	12870	597104	7868110260	00	0.00	N	3	0
165	20240322	13200	12460	13260	12280	985073	12642302110	00	0.00	N	2	860
166	20240321	12340	12050	12690	12050	360118	4451316120	00	0.00	N	2	300
167	20240320	12040	12500	12800	12030	326336	4019922210	00	0.00	N	5	-410
168	20240319	12450	11960	12700	11760	359844	4375348000	00	0.00	N	2	410
169	20240318	12040	12110	12930	12000	652492	8132978880	00	0.00	N	2	90
170	20240315	11950	11850	12230	11530	270041	3216119490	00	0.00	N	2	140
171	20240314	11810	12320	12320	11640	466799	5529150040	00	0.00	N	5	-540
172	20240313	12350	12500	13260	12100	906262	11463613440	00	0.00	N	5	-110
173	20240312	12460	12730	12740	11940	472480	5846744560	00	0.00	N	5	-10
174	20240311	12470	12400	12830	11910	830209	10300743580	00	0.00	N	2	230
175	20240308	12240	11750	12990	11530	2434382	30052303810	00	0.00	N	2	730
176	20240307	11510	11620	12740	11040	3158569	37397065710	00	0.00	N	2	260
177	20240306	11250	9250	11810	9150	6566581	74876223990	00	0.00	N	2	2160
178	20240305	9090	9580	9900	9090	356240	3319327280	00	0.00	N	5	-570
179	20240304	9660	9980	10000	9400	198554	1904929360	00	0.00	N	5	-310
180	20240229	9970	10280	10600	9900	321078	3262559930	00	0.00	N	5	-310
181	20240228	10280	9600	10400	9360	352071	3431582720	00	0.00	N	2	590
182	20240227	9690	10060	10950	9600	808195	8390992370	00	0.00	N	5	-310
183	20240226	10000	9030	10520	9000	1126945	11195359280	00	0.00	N	2	1040
184	20240223	8960	9060	9690	8920	250927	2338618250	00	0.00	N	5	-150
185	20240222	9110	9150	9280	9040	73374	670781180	00	0.00	N	5	-70
186	20240221	9180	9500	9670	9140	134937	1265782550	00	0.00	N	5	-310
187	20240220	9490	8870	9520	8810	203854	1885782920	00	0.00	N	2	620
188	20240219	8870	9140	9200	8750	64613	573241080	00	0.00	N	5	-180
189	20240216	9050	9240	9290	8950	73384	662176530	00	0.00	N	5	-190
190	20240215	9240	9190	9250	8860	108562	985232240	00	0.00	N	2	160
191	20240214	9080	9080	9300	8970	256066	2339548780	00	0.00	N	2	190
192	20240213	8890	8800	8890	8480	145853	1260174400	00	0.00	N	2	90
193	20240208	8800	9080	9080	8660	119182	1050939560	00	0.00	N	5	-300
194	20240207	9100	9050	9240	8760	101845	920945070	00	0.00	N	2	130
195	20240206	8970	8750	8990	8600	86113	758438030	00	0.00	N	2	130
196	20240205	8840	9060	9070	8790	78770	700657510	00	0.00	N	5	-300
197	20240202	9140	9150	9330	9000	93274	852155890	00	0.00	N	2	130
198	20240201	9010	9250	9290	8950	156296	1416209800	00	0.00	N	5	-290
199	20240131	9300	9900	10050	9200	209792	1978264390	00	0.00	N	5	-620
200	20240130	9920	10030	10200	9900	97487	976978150	00	0.00	N	3	0
201	20240129	9920	10300	10330	9870	165758	1674605790	00	0.00	N	5	-300
202	20240126	10220	10670	10770	10200	187580	1956025070	00	0.00	N	5	-440
203	20240125	10660	10690	11280	10550	206654	2232336370	00	0.00	N	5	-30
204	20240124	10690	12000	12020	10630	241898	2680196660	00	0.00	N	5	-920
205	20240123	11610	11420	11770	11140	181893	2067681730	00	0.00	N	2	190
206	20240122	11420	11780	11850	11220	188138	2157419700	00	0.00	N	5	-280
207	20240119	11700	12260	12520	11600	219188	2644977120	00	0.00	N	5	-480
208	20240118	12180	12650	12850	12070	178190	2217800020	00	0.00	N	5	-420
209	20240117	12600	13410	13440	12590	242676	3111067090	00	0.00	N	5	-960
210	20240116	13560	14000	14370	13530	389757	5457699960	00	0.00	N	5	-140
211	20240115	13700	13350	13760	13150	134672	1818393930	00	0.00	N	2	170
212	20240112	13530	13310	13760	12500	302638	4007676060	00	0.00	N	2	220
213	20240111	13310	13820	13820	13220	429555	5761775040	00	0.00	N	5	-500
214	20240110	13810	14270	14740	13750	446357	6309505470	00	0.00	N	5	-380
215	20240109	14190	14110	14700	14090	394061	5671649570	00	0.00	N	2	90
216	20240108	14100	14140	14610	13730	652449	9173520160	00	0.00	N	5	-230
217	20240105	14330	15550	15600	14270	2095838	31179857880	00	0.00	N	5	-870
218	20240104	15200	15870	16030	15090	628030	9683598390	00	0.00	N	5	-830
219	20240103	16030	15060	17050	14610	2154264	34914923040	00	0.00	N	2	820
220	20240102	15210	15500	15950	15120	536076	8288988180	00	0.00	N	5	-390
221	20231228	15600	15900	17060	15130	2832092	45712978690	00	0.00	N	5	-300
222	20231227	15900	15920	19200	14800	6905582	117794682640	02	0.00	N	2	270
223	20231226	15630	13930	16190	13260	5787009	87097699060	00	0.00	N	2	3170
224	20231222	12460	12470	13070	12100	471801	5941825860	00	0.00	N	5	-140
225	20231221	12600	13340	13340	12590	578002	7443436990	00	0.00	N	5	-940
226	20231220	13540	13490	14300	13130	1479915	20202135430	00	0.00	N	2	480
227	20231219	13060	12430	14590	12170	3525000	47963263190	00	0.00	N	2	800
228	20231218	12260	12610	12950	12030	803190	10055322000	00	0.00	N	5	-330
229	20231215	12590	13450	13680	12530	1124915	14656399760	00	0.00	N	5	-1100
230	20231214	13690	14100	15490	13360	4482633	64510963790	00	0.00	N	2	90
231	20231213	13600	15450	15560	13500	1916361	27874416490	00	0.00	N	5	-1730
232	20231212	15330	16300	16480	15210	2167469	34107077180	00	0.00	N	5	-1610
233	20231211	16940	18990	20150	16940	6695685	126956104200	00	0.00	N	5	-1660
234	20231208	18600	17520	21300	17510	13429115	266306435340	00	0.00	N	2	420
235	20231207	18180	15190	18180	15110	13954459	234485986520	00	0.00	N	1	4190
236	20231206	13990	15180	16280	13170	8688860	129699241430	00	0.00	N	2	1190
237	20231205	12800	23450	23800	12800	39423112	770403096700	00	0.00	N	2	3800