KissMeData/111380/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241120	15480	15340	15690	15060	28622	437055380	00	0.00	N	2	140
3	20241119	15340	15690	15930	14610	41038	631952170	00	0.00	N	5	-410
4	20241118	15750	16200	16470	15700	35094	558856920	00	0.00	N	5	-470
5	20241115	16220	16100	16270	15830	28292	453238030	00	0.00	N	2	10
6	20241114	16210	17450	17450	16080	59464	978966830	00	0.00	N	5	-1240
7	20241113	17450	17650	17650	17050	24950	430657710	00	0.00	N	2	50
8	20241112	17400	18100	18550	17300	49583	871973010	00	0.00	N	5	-840
9	20241111	18240	18760	18760	18200	16794	307346550	00	0.00	N	5	-230
10	20241108	18470	18500	18730	18330	13862	257610280	00	0.00	N	2	150
11	20241107	18320	18500	18590	18250	13017	238427740	00	0.00	N	5	-180
12	20241106	18500	18920	19050	18350	18266	340299420	00	0.00	N	5	-610
13	20241105	19110	18360	19340	18360	29286	558279240	00	0.00	N	2	680
14	20241104	18430	18100	18520	18100	11233	206074190	00	0.00	N	2	170
15	20241101	18260	18710	18710	18230	9228	168908210	00	0.00	N	5	-540
16	20241031	18800	18750	18920	18290	8947	166673390	00	0.00	N	2	270
17	20241030	18530	18510	18820	18190	22910	421525880	00	0.00	N	2	100
18	20241029	18430	19120	19130	18400	29264	542368820	00	0.00	N	5	-690
19	20241028	19120	18840	19850	18840	17085	323861790	00	0.00	N	5	-30
20	20241025	19150	19400	19430	18910	20123	383593520	00	0.00	N	5	-250
21	20241024	19400	19580	19580	19330	7007	135781320	00	0.00	N	5	-180
22	20241023	19580	19470	19980	19240	13205	256562690	00	0.00	N	2	110
23	20241022	19470	19990	19990	19310	22703	442069600	00	0.00	N	5	-520
24	20241021	19990	20500	20500	19940	8929	179112000	00	0.00	N	5	-510
25	20241018	20500	20750	20800	20300	14258	292256400	00	0.00	N	2	50
26	20241017	20450	20450	20650	20250	7601	155099250	00	0.00	N	3	0
27	20241016	20450	20050	20650	19870	6714	136621130	00	0.00	N	2	300
28	20241015	20150	20700	20700	19900	39383	789362220	00	0.00	N	5	-550
29	20241014	20700	20800	21450	20500	28309	593951600	00	0.00	N	5	-300
30	20241011	21000	21100	21500	20700	16590	349376050	00	0.00	N	5	-300
31	20241010	21300	20700	22750	20250	81318	1742624050	00	0.00	N	2	1150
32	20241008	20150	20400	20450	19900	14053	283348350	00	0.00	N	5	-250
33	20241007	20400	19220	20550	19220	38598	767895690	00	0.00	N	2	1020
34	20241004	19380	19150	19730	19040	24720	478086730	00	0.00	N	2	40
35	20241002	19340	19900	19900	19100	46195	894286180	00	0.00	N	5	-200
36	20240930	19540	20150	21050	19520	53453	1067225460	00	0.00	N	5	-860
37	20240927	20400	18780	20850	18430	159251	3206392800	00	0.00	N	2	2120
38	20240926	18280	18400	18420	18150	27194	497056630	00	0.00	N	5	-70
39	20240925	18350	18350	18710	18070	36430	670218930	00	0.00	N	2	300
40	20240924	18050	18260	18420	17850	26135	472583470	00	0.00	N	5	-210
41	20240923	18260	18340	18580	18150	21505	394581050	00	0.00	N	5	-260
42	20240920	18520	18520	18780	18210	30610	563415970	00	0.00	N	5	-170
43	20240919	18690	19000	19040	18450	35046	653285320	00	0.00	N	5	-360
44	20240913	19050	18840	19270	18450	27797	522494100	00	0.00	N	2	210
45	20240912	18840	18820	19600	18820	16784	319700320	00	0.00	N	2	20
46	20240911	18820	18610	19730	18610	50769	978669630	00	0.00	N	2	70
47	20240910	18750	18230	18840	18230	26472	494054080	00	0.00	N	2	520
48	20240909	18230	17900	18440	17700	23614	430671690	00	0.00	N	2	70
49	20240906	18160	18200	18250	17620	52953	947832040	00	0.00	N	5	-140
50	20240905	18300	17510	18900	17510	76988	1413150640	00	0.00	N	2	610
51	20240904	17690	17820	18050	17650	20977	373344270	00	0.00	N	5	-420
52	20240903	18110	18110	18580	17810	39265	715555960	00	0.00	N	2	180
53	20240902	17930	18140	18200	17650	30050	538683380	00	0.00	N	2	90
54	20240830	17840	17790	17840	17290	22638	397107790	00	0.00	N	2	230
55	20240829	17610	17960	17960	17600	14885	263344570	00	0.00	N	5	-350
56	20240828	17960	18040	18330	17950	19355	349316800	00	0.00	N	5	-240
57	20240827	18200	18260	18260	17840	17570	316876120	00	0.00	N	2	120
58	20240826	18080	18250	18410	18070	10550	191404430	00	0.00	N	5	-160
59	20240823	18240	18290	18290	17980	15473	280159740	00	0.00	N	5	-60
60	20240822	18300	18280	18460	17950	23476	426808500	00	0.00	N	2	20
61	20240821	18280	18520	18530	18020	10343	187532050	00	0.00	N	5	-40
62	20240820	18320	18130	18460	18100	12539	229691770	00	0.00	N	2	200
63	20240819	18120	18470	18490	18080	22008	401188260	00	0.00	N	5	-170
64	20240816	18290	18830	18830	18260	25351	467676220	00	0.00	N	5	-180
65	20240814	18470	20050	20500	18450	73696	1403065620	00	0.00	N	5	-1480
66	20240813	19950	19770	20100	19480	7442	146295300	00	0.00	N	2	200
67	20240812	19750	19490	19790	19190	19448	378208520	00	0.00	N	2	90
68	20240809	19660	19160	19830	19160	7820	151575720	00	0.00	N	2	320
69	20240808	19340	19780	19780	18750	15096	286958100	00	0.00	N	5	-230
70	20240807	19570	18800	19770	18500	18811	362201310	00	0.00	N	2	770
71	20240806	18800	17000	19400	17000	49797	925122120	00	0.00	N	2	1160
72	20240805	17640	19700	19700	16100	73301	1324683290	00	0.00	N	5	-2060
73	20240802	19700	20350	20400	19560	25382	502831910	00	0.00	N	5	-900
74	20240801	20600	20200	20800	19970	10737	218255570	00	0.00	N	2	640
75	20240731	19960	19810	20100	19710	11700	232086210	00	0.00	N	2	50
76	20240730	19910	20500	20550	19890	25599	511826970	00	0.00	N	5	-640
77	20240729	20550	20300	20600	20100	18528	376101050	00	0.00	N	2	250
78	20240726	20300	20400	20750	20000	30540	618941150	00	0.00	N	5	-150
79	20240725	20450	20650	21550	20400	20445	422860100	00	0.00	N	5	-850
80	20240724	21300	21700	21700	21250	6943	148700450	00	0.00	N	5	-150
81	20240723	21450	21950	22250	21400	16946	366283050	00	0.00	N	5	-500
82	20240722	21950	23000	23100	21750	21502	476482200	00	0.00	N	5	-950
83	20240719	22900	21950	22950	21600	30338	679143150	00	0.00	N	2	900
84	20240718	22000	21700	22300	21650	7024	154686950	00	0.00	N	2	100
85	20240717	21900	21300	22250	21300	14594	316986750	00	0.00	N	2	600
86	20240716	21300	21600	21750	21050	9798	209496650	00	0.00	N	5	-350
87	20240715	21650	21400	21700	21050	12435	263929200	00	0.00	N	2	50
88	20240712	21600	21250	21800	21250	5813	124998650	00	0.00	N	2	200
89	20240711	21400	21750	21900	21350	17810	383678000	00	0.00	N	5	-300
90	20240710	21700	21900	22550	21700	18174	398199200	00	0.00	N	5	-100
91	20240709	21800	22250	22250	21700	12085	264402450	00	0.00	N	5	-450
92	20240708	22250	22850	22850	21550	22000	484494700	00	0.00	N	5	-300
93	20240705	22550	21950	22800	21700	24073	540127500	00	0.00	N	2	850
94	20240704	21700	22000	22000	21350	17184	370883400	00	0.00	N	2	200
95	20240703	21500	22200	22200	21000	61132	1304965100	00	0.00	N	5	-700
96	20240702	22200	22250	22450	21350	68764	1497649500	00	0.00	N	5	-250
97	20240701	22450	22650	22950	22100	19158	432111700	00	0.00	N	5	-300
98	20240628	22750	22400	22900	22300	8555	193728850	00	0.00	N	2	300
99	20240627	22450	22550	22900	22050	20603	461080300	00	0.00	N	5	-150
100	20240626	22600	22900	22950	22250	21368	479301750	00	0.00	N	5	-300
101	20240625	22900	22700	23100	22550	15685	357466700	00	0.00	N	5	-50
102	20240624	22950	22600	23350	22450	13893	319329600	00	0.00	N	2	350
103	20240621	22600	23000	23000	22450	12738	288765350	00	0.00	N	5	-300
104	20240620	22900	22650	23050	22500	12856	292326200	00	0.00	N	2	200
105	20240619	22700	23150	23150	22450	15747	357385750	00	0.00	N	5	-450
106	20240618	23150	22550	23250	22200	24104	544356950	00	0.00	N	2	400
107	20240617	22750	23750	23850	22400	70838	1610986750	00	0.00	N	5	-650
108	20240614	23400	23700	24200	23150	24481	575117150	00	0.00	N	5	-400
109	20240613	23800	24300	24450	23650	32090	767401650	00	0.00	N	5	-500
110	20240612	24300	23800	24500	23700	29893	718495000	00	0.00	N	2	300
111	20240611	24000	24800	25250	23750	63985	1554739600	00	0.00	N	5	-500
112	20240610	24500	25300	25300	24100	52203	1285595750	00	0.00	N	5	-1000
113	20240607	25500	26000	26050	25500	25996	669084900	00	0.00	N	5	-450
114	20240605	25950	25950	26300	25450	30642	788921700	00	0.00	N	3	0
115	20240604	25950	26200	26550	25800	39565	1038025350	00	0.00	N	2	100
116	20240603	25850	27000	27200	25750	58312	1533556600	00	0.00	N	5	-750
117	20240531	26600	25900	26900	25900	39938	1055851900	00	0.00	N	2	700
118	20240530	25900	26200	26400	25400	36956	959365900	00	0.00	N	5	-300
119	20240529	26200	25700	27000	25300	70930	1872180000	00	0.00	N	2	600
120	20240528	25600	24800	26000	24350	59524	1504607150	00	0.00	N	2	1600
121	20240527	24000	23750	24450	23700	12205	291964550	00	0.00	N	2	250
122	20240524	23750	24200	24600	23550	26246	628090800	00	0.00	N	5	-700
123	20240523	24450	24200	24750	24150	14733	358599300	00	0.00	N	2	150
124	20240522	24300	24300	25000	24300	17203	422444850	00	0.00	N	5	-200
125	20240521	24500	24900	25200	24100	39931	976054350	00	0.00	N	5	-350
126	20240520	24850	25100	25300	24250	52206	1295203850	00	0.00	N	3	0
127	20240517	24850	25400	25400	24650	63405	1579164000	00	0.00	N	5	-600
128	20240516	25450	25300	25750	24700	185693	4666085000	00	0.00	N	5	-950
129	20240514	26400	26600	27200	26250	40093	1072111050	00	0.00	N	5	-50
130	20240513	26450	26900	26950	25700	63406	1682159650	00	0.00	N	5	-250
131	20240510	26700	25750	26950	25200	122642	3209852150	00	0.00	N	2	1100
132	20240509	25600	24300	25650	24300	99463	2504468350	00	0.00	N	2	1300
133	20240508	24300	24050	24300	23300	45826	1087407050	00	0.00	N	2	450
134	20240507	23850	23650	24300	23250	65090	1543555200	00	0.00	N	2	200
135	20240503	23650	24100	24650	23150	89829	2147676750	00	0.00	N	5	-350
136	20240502	24000	22700	24300	22600	102943	2440218700	00	0.00	N	2	1300
137	20240430	22700	21600	22850	21300	67573	1497554550	00	0.00	N	2	1200
138	20240429	21500	21450	21550	21050	17334	369016700	00	0.00	N	2	300
139	20240426	21200	21500	21900	21100	26881	571356950	00	0.00	N	5	-450
140	20240425	21650	21000	22000	21000	48222	1046812700	00	0.00	N	2	400
141	20240424	21250	21150	21300	20950	17905	378641700	00	0.00	N	2	300
142	20240423	20950	20700	21400	20450	48724	1019053000	00	0.00	N	2	450
143	20240422	20500	19560	20750	19560	36713	747374460	00	0.00	N	2	750
144	20240419	19750	20100	20400	19310	35393	696927830	00	0.00	N	5	-350
145	20240418	20100	19170	20500	19170	50569	1011316850	00	0.00	N	2	930
146	20240417	19170	19280	19830	19140	92615	1801420600	00	0.00	N	2	100
147	20240416	19070	19680	19680	19000	120643	2317488070	00	0.00	N	5	-630
148	20240415	19700	20000	20000	19310	105231	2054423660	00	0.00	N	5	-400
149	20240412	20100	20750	20750	20000	84529	1702846400	00	0.00	N	5	-350
150	20240411	20450	20800	21000	20100	46630	961326050	00	0.00	N	5	-550
151	20240409	21000	21300	21550	21000	44685	947691350	00	0.00	N	5	-300
152	20240408	21300	21600	21850	21150	28298	606278450	00	0.00	N	5	-150
153	20240405	21450	21750	21850	21150	27071	579117800	00	0.00	N	5	-400
154	20240404	21850	22500	22750	21300	66309	1451744000	00	0.00	N	5	-450
155	20240403	22300	22850	22850	22250	30217	677039700	00	0.00	N	5	-550
156	20240402	22850	23650	23650	22750	30177	698007650	00	0.00	N	5	-800
157	20240401	23650	22850	24100	22550	65621	1544286000	00	0.00	N	2	1000
158	20240329	22650	23000	23550	22500	69144	1579344700	00	0.00	N	5	-350
159	20240328	23000	22850	23450	22650	34183	787627450	00	0.00	N	2	50
160	20240327	22950	23000	23350	22350	45045	1023710350	00	0.00	N	2	200
161	20240326	22750	23050	23350	22300	93661	2112578050	00	0.00	N	3	0
162	20240325	22750	23350	23350	22700	34446	787779150	00	0.00	N	5	-600
163	20240322	23350	23950	23950	22850	32068	744404450	00	0.00	N	5	-250
164	20240321	23600	23900	24100	22850	73567	1715743600	00	0.00	N	5	-300
165	20240320	23900	23500	24150	23250	35714	849211400	00	0.00	N	2	450
166	20240319	23450	23150	23750	23050	37272	874193150	00	0.00	N	2	300
167	20240318	23150	22150	23700	22000	73418	1699005000	00	0.00	N	2	1100
168	20240315	22050	22850	23250	21900	86427	1934658050	00	0.00	N	5	-900
169	20240314	22950	23250	23450	22550	31288	718378050	00	0.00	N	5	-250
170	20240313	23200	24100	24350	23200	36029	843929650	00	0.00	N	5	-900
171	20240312	24100	24200	24650	23700	35870	864917000	00	0.00	N	2	400
172	20240311	23700	23050	23950	23050	25414	598598050	00	0.00	N	2	450
173	20240308	23250	23200	23600	22900	30596	708185050	00	0.00	N	2	50
174	20240307	23200	23500	24400	23200	27206	644513400	00	0.00	N	5	-550
175	20240306	23750	23800	24000	23150	62110	1454403750	00	0.00	N	5	-50
176	20240305	23800	24550	25150	23800	39055	947117950	00	0.00	N	5	-1000
177	20240304	24800	24800	25000	24000	64566	1588484500	00	0.00	N	2	550
178	20240229	24250	24600	24850	23500	69223	1672085000	00	0.00	N	5	-550
179	20240228	24800	25000	25500	24600	100089	2501541000	00	0.00	N	5	-50
180	20240227	24850	26200	26200	24650	69743	1752146200	00	0.00	N	5	-1150
181	20240226	26000	25550	26350	25550	34716	900946400	00	0.00	N	2	100
182	20240223	25900	26900	26900	25650	73300	1904716800	00	0.00	N	5	-1000
183	20240222	26900	26600	27100	26300	36907	986795750	00	0.00	N	2	800
184	20240221	26100	27000	27000	25500	79195	2077693750	00	0.00	N	5	-750
185	20240220	26850	27650	28000	26800	44987	1221611800	00	0.00	N	5	-800
186	20240219	27650	27600	28500	27400	53836	1497329400	00	0.00	N	2	50
187	20240216	27600	28250	28800	27400	70506	1979892200	00	0.00	N	5	-250
188	20240215	27850	28500	28500	27400	70508	1961556050	00	0.00	N	5	-400
189	20240214	28250	25700	28350	25700	125792	3445141000	00	0.00	N	2	1750
190	20240213	26500	28150	28150	25950	129847	3456469450	00	0.00	N	5	-1100
191	20240208	27600	28650	29150	27600	79101	2244518150	00	0.00	N	5	-1300
192	20240207	28900	28550	29250	26850	184969	5153258450	00	0.00	N	2	300
193	20240206	28600	27200	29600	27200	109302	3150746900	00	0.00	N	2	1000
194	20240205	27600	28000	28500	27000	77760	2156579050	00	0.00	N	5	-500
195	20240202	28100	29250	30350	28000	168730	4911171500	00	0.00	N	5	-800
196	20240201	28900	28400	29300	26500	246516	6875054800	00	0.00	N	2	200
197	20240131	28700	29600	29900	28200	131553	3808338350	00	0.00	N	5	-1250
198	20240130	29950	30550	30950	29300	192496	5770672100	00	0.00	N	2	50
199	20240129	29900	32600	32600	29550	301984	9265224150	00	0.00	N	5	-2900
200	20240126	32800	30950	33150	30650	368184	11904327300	00	0.00	N	2	1950
201	20240125	30850	29700	31450	29000	291943	8810446800	00	0.00	N	2	700
202	20240124	30150	29650	31100	29100	409546	12354830700	00	0.00	N	2	500
203	20240123	29650	27200	30400	27200	1058574	30720682600	00	0.00	N	2	3400
204	20240122	26250	26600	27400	26050	179748	4809043100	00	0.00	N	5	-50
205	20240119	26300	25350	27450	25350	258127	6868422150	00	0.00	N	2	1400
206	20240118	24900	24350	25600	24300	119068	2989475150	00	0.00	N	2	550
207	20240117	24350	26300	26650	24300	225457	5611576150	00	0.00	N	5	-1950
208	20240116	26300	26300	27300	25700	133165	3522497200	00	0.00	N	3	0
209	20240115	26300	27500	28450	26000	218586	5922968000	00	0.00	N	5	-1450
210	20240112	27750	27750	28100	27000	246974	6816341900	00	0.00	N	5	-300
211	20240111	28050	28000	28400	26450	337126	9345015650	00	0.00	N	2	900
212	20240110	27150	25850	27950	25250	445702	12004008450	00	0.00	N	2	1050
213	20240109	26100	25550	26600	24850	251477	6557048800	00	0.00	N	2	250
214	20240108	25850	25350	26300	24300	431877	10970594150	00	0.00	N	2	1200
215	20240105	24650	22050	24650	22000	348995	8250255650	00	0.00	N	2	2500
216	20240104	22150	22200	22700	22000	72045	1608109100	00	0.00	N	5	-200
217	20240103	22350	21950	22400	21600	63843	1407177850	00	0.00	N	2	300
218	20240102	22050	21450	22200	21250	79080	1718862500	00	0.00	N	2	800
219	20231228	21250	21200	21300	21000	34148	722660450	00	0.00	N	2	50
220	20231227	21200	21750	21750	21000	76258	1616625400	02	0.00	N	5	-650
221	20231226	21850	22250	22700	21700	100121	2203792500	00	0.00	N	5	-400
222	20231222	22250	21000	22500	20800	208535	4537435750	00	0.00	N	2	1300
223	20231221	20950	21150	21650	20800	95498	2017562650	00	0.00	N	5	-350
224	20231220	21300	21050	21700	20700	97434	2068566200	00	0.00	N	2	300
225	20231219	21000	20850	21350	20700	86197	1809704050	00	0.00	N	2	200
226	20231218	20800	21000	21150	20650	84137	1752890900	00	0.00	N	5	-300
227	20231215	21100	21600	21650	20850	105584	2233876100	00	0.00	N	5	-400
228	20231214	21500	22400	22500	21500	122754	2681700100	00	0.00	N	5	-600
229	20231213	22100	21700	23100	21300	218911	4899542250	00	0.00	N	2	600
230	20231212	21500	22000	22200	21400	134382	2904969050	00	0.00	N	5	-700
231	20231211	22200	23200	23200	22200	108970	2469039100	00	0.00	N	5	-1050
232	20231208	23250	23450	24400	22500	216236	5034297900	00	0.00	N	3	0
233	20231207	23250	23100	23850	22600	175127	4060653350	00	0.00	N	2	50
234	20231206	23200	22300	23750	21800	292995	6665602150	00	0.00	N	2	600
235	20231205	22600	22250	23100	20950	346155	7594153350	00	0.00	N	2	400
236	20231204	22200	23800	23800	22100	239319	5384013400	00	0.00	N	5	-1200
237	20231201	23400	25150	25700	23400	411179	10020602600	00	0.00	N	5	-1350
238	20231130	24750	24500	25600	24300	412007	10240408400	00	0.00	N	2	600
239	20231129	24150	24500	26100	23800	615189	15210520000	00	0.00	N	3	0
240	20231128	24150	25600	26000	23350	823871	20286344600	00	0.00	N	5	-1750
241	20231127	25900	27850	28000	25800	847562	22774528850	00	0.00	N	5	-1550
242	20231124	27450	28800	29100	27300	1105401	31079632150	00	0.00	N	5	-900
243	20231123	28350	28900	30550	27150	2301692	66169256850	00	0.00	N	5	-950
244	20231122	29300	28600	32650	28200	4609429	139818787550	00	0.00	N	2	150
245	20231121	29150	30700	35950	25250	9349741	283820021250	00	0.00	N	5	-850