KissMeData/432470/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241120	12600	12660	12800	12450	20504	259193790	00	0.00	N	5	-60
3	20241119	12660	12300	12730	12270	33603	419003560	00	0.00	N	2	140
4	20241118	12520	12370	12780	12150	37297	464816800	00	0.00	N	2	130
5	20241115	12390	13000	13000	11900	76509	943988960	00	0.00	N	5	-650
6	20241114	13040	13520	13700	13040	47991	641619190	00	0.00	N	5	-580
7	20241113	13620	14100	14490	13560	61723	849634910	00	0.00	N	5	-560
8	20241112	14180	14510	15160	14170	76906	1106612130	00	0.00	N	5	-630
9	20241111	14810	15490	16800	14780	192227	2986282930	00	0.00	N	2	300
10	20241108	14510	14450	14970	14440	38562	570076300	00	0.00	N	2	190
11	20241107	14320	14550	14750	14200	48984	707692230	00	0.00	N	5	-430
12	20241106	14750	15560	15790	14600	90299	1361537140	00	0.00	N	5	-790
13	20241105	15540	15500	15810	15500	31263	490245900	00	0.00	N	5	-110
14	20241104	15650	15230	15650	15180	35970	558249630	00	0.00	N	2	420
15	20241101	15230	15050	15530	15050	26619	405819210	00	0.00	N	5	-70
16	20241031	15300	15500	15600	15050	38110	584252390	00	0.00	N	5	-200
17	20241030	15500	15700	15800	15350	48699	757823740	00	0.00	N	5	-210
18	20241029	15710	15810	15890	15490	55208	863524630	00	0.00	N	5	-390
19	20241028	16100	15340	16380	15340	63007	1016905400	00	0.00	N	2	510
20	20241025	15590	15670	16550	15360	106325	1691671540	00	0.00	N	2	440
21	20241024	15150	16650	16660	15150	102240	1631095380	00	0.00	N	5	-920
22	20241023	16070	15840	16250	15500	60456	958808280	00	0.00	N	2	100
23	20241022	15970	16500	16620	15800	77782	1244944590	00	0.00	N	5	-460
24	20241021	16430	16110	16870	16100	65544	1085558710	00	0.00	N	3	0
25	20241018	16430	16840	16950	16350	80563	1332912520	00	0.00	N	5	-390
26	20241017	16820	17300	17670	16810	129640	2224236300	00	0.00	N	5	-630
27	20241016	17450	18430	19890	17450	879354	16327669880	00	0.00	N	2	350
28	20241015	17100	17650	17950	16720	190204	3276350580	00	0.00	N	5	-780
29	20241014	17880	17950	18050	17190	199463	3516211420	00	0.00	N	5	-520
30	20241011	18400	19190	19620	18150	251206	4693059710	00	0.00	N	5	-790
31	20241010	19190	19760	19950	19190	445553	8709067680	00	0.00	N	5	-210
32	20241008	19400	17910	20650	17380	2364194	46020409290	00	0.00	N	2	1320
33	20241007	18080	16600	19780	16600	2113822	39573036360	00	0.00	N	2	2050
34	20241004	16030	16410	16510	15860	125738	2019518190	00	0.00	N	5	-550
35	20241002	16580	16590	17610	16300	242220	4106126840	00	0.00	N	5	-10
36	20240930	16590	15560	18420	15560	710474	12327062500	00	0.00	N	2	940
37	20240927	15650	16090	16190	15500	77097	1219412220	00	0.00	N	5	-440
38	20240926	16090	16100	16200	15710	140734	2251551400	00	0.00	N	2	410
39	20240925	15680	14300	16440	14200	349330	5496948130	00	0.00	N	2	1380
40	20240924	14300	13980	14350	13950	33734	479203630	00	0.00	N	2	310
41	20240923	13990	14120	14210	13820	22791	319918600	00	0.00	N	2	20
42	20240920	13970	14120	14430	13940	30890	434994990	00	0.00	N	5	-80
43	20240919	14050	14010	14190	13800	22567	315679050	00	0.00	N	5	-30
44	20240913	14080	14240	14450	14020	18813	265978990	00	0.00	N	5	-160
45	20240912	14240	13620	14270	13620	34205	481162650	00	0.00	N	2	760
46	20240911	13480	13520	13900	13410	30091	409645430	00	0.00	N	2	60
47	20240910	13420	13830	14220	13410	63876	873416060	00	0.00	N	5	-390
48	20240909	13810	13800	14000	13500	52631	724937560	00	0.00	N	5	-330
49	20240906	14140	14800	15000	14080	60902	879330630	00	0.00	N	5	-680
50	20240905	14820	15330	15770	14660	62841	945049660	00	0.00	N	5	-480
51	20240904	15300	15210	15500	15200	49937	765362440	00	0.00	N	5	-670
52	20240903	15970	16250	16750	15700	48687	790000470	00	0.00	N	5	-290
53	20240902	16260	16170	16890	16000	100997	1668450890	00	0.00	N	2	400
54	20240830	15860	15840	16060	15600	38976	617214180	00	0.00	N	2	30
55	20240829	15830	15680	16120	15010	70500	1104531080	00	0.00	N	2	110
56	20240828	15720	16000	16250	15570	63131	993313850	00	0.00	N	5	-280
57	20240827	16000	16110	16390	15810	51945	832983520	00	0.00	N	5	-110
58	20240826	16110	16980	16980	16110	58137	957697740	00	0.00	N	5	-410
59	20240823	16520	16500	17330	16380	61034	1011869310	00	0.00	N	5	-340
60	20240822	16860	17600	17940	16700	153246	2615291000	00	0.00	N	5	-710
61	20240821	17570	17800	17810	17400	102791	1807097010	00	0.00	N	5	-570
62	20240820	18140	17400	18850	17000	289236	5188626130	00	0.00	N	2	950
63	20240819	17190	17760	18350	17030	298232	5304194020	00	0.00	N	2	150
64	20240816	17040	17390	17630	16810	151808	2607976050	00	0.00	N	5	-380
65	20240814	17420	18410	18850	17410	417224	7545643080	00	0.00	N	5	-1590
66	20240813	19010	17650	21550	16970	2096571	41126643730	00	0.00	N	2	1520
67	20240812	17490	16270	18310	16060	338368	5870680770	00	0.00	N	2	1430
68	20240809	16060	16090	16390	15850	57561	926310670	00	0.00	N	2	560
69	20240808	15500	15700	15900	15180	52522	819439370	00	0.00	N	5	-470
70	20240807	15970	16060	16900	15940	90378	1480018270	00	0.00	N	5	-40
71	20240806	16010	15000	16490	14710	162368	2576404680	00	0.00	N	2	830
72	20240805	15180	15610	17880	14380	507636	8226827290	00	0.00	N	5	-430
73	20240802	15610	16590	16730	15200	109821	1778866970	00	0.00	N	5	-1470
74	20240801	17080	16720	17380	16720	76123	1300168510	00	0.00	N	2	40
75	20240731	17040	17910	18000	16710	154113	2648836800	00	0.00	N	5	-980
76	20240730	18020	19400	19820	18020	189356	3505932900	00	0.00	N	5	-1380
77	20240729	19400	18450	19900	18400	278695	5362027580	00	0.00	N	5	-1300
78	20240726	20700	18720	22950	18720	336981	7208731820	00	0.00	N	2	2020
79	20240725	18680	18420	19090	18000	116134	2138738820	00	0.00	N	5	-1130
80	20240724	19810	21100	21250	19810	82117	1669147710	00	0.00	N	5	-1490
81	20240723	21300	21300	21900	20750	91394	1960322600	00	0.00	N	3	0
82	20240722	21300	21050	22050	19940	118936	2480513530	00	0.00	N	5	-200
83	20240719	21500	22650	22750	20800	169164	3646407550	00	0.00	N	5	-2000
84	20240718	23500	24550	24700	22600	272805	6400652250	00	0.00	N	5	-2100
85	20240717	25600	26650	28800	23000	2349395	62699425450	00	0.00	N	2	3100
86	20240716	22500	20850	22500	20300	187684	4144465350	00	0.00	N	1	5180
87	20240715	17320	17900	17910	17130	29120	510182320	00	0.00	N	5	-620
88	20240712	17940	17290	18200	16940	51114	902473840	00	0.00	N	2	560
89	20240711	17380	16510	19900	16400	171420	3066532610	00	0.00	N	2	1200
90	20240710	16180	15530	16500	15530	41789	676321630	00	0.00	N	2	660
91	20240709	15520	15990	15990	15500	20311	317456320	00	0.00	N	5	-160
92	20240708	15680	15360	15950	15360	18935	297872800	00	0.00	N	2	170
93	20240705	15510	15580	15870	15510	18670	292534960	00	0.00	N	5	-70
94	20240704	15580	15580	15940	15380	20360	317849310	00	0.00	N	3	0
95	20240703	15580	16420	16440	15180	31860	510170440	00	0.00	N	5	-450
96	20240702	16030	16760	16850	16030	43810	710967080	00	0.00	N	5	-820
97	20240701	16850	18910	18910	16550	119451	2061128130	01	-50.00	N	5	-900
98	20240628	17750	16700	17850	16700	163678	2837852300	00	0.00	N	2	900
99	20240627	16850	17400	17625	16675	87626	1495347150	00	0.00	N	5	-425
100	20240626	17275	17200	17400	17000	59744	1028795850	00	0.00	N	2	375
101	20240625	16900	18275	18275	16800	168132	2904886650	00	0.00	N	5	-1350
102	20240624	18250	17450	18325	17450	138376	2496340000	00	0.00	N	2	850
103	20240621	17400	17700	17850	17175	105308	1836608150	00	0.00	N	5	-350
104	20240620	17750	18300	18550	17600	153802	2765988750	00	0.00	N	5	-250
105	20240619	18000	19175	19475	17925	281964	5170344100	00	0.00	N	5	-1200
106	20240618	19200	20675	21400	18750	620890	12481034000	00	0.00	N	3	0
107	20240617	19200	20000	21775	19150	763014	15702598150	00	0.00	N	2	50
108	20240614	19150	17900	19200	17600	368174	6866256950	00	0.00	N	2	1550
109	20240613	17600	18300	18500	17400	204160	3625056300	00	0.00	N	5	-900
110	20240612	18500	18750	19050	18000	178936	3334267100	00	0.00	N	5	-250
111	20240611	18750	17950	18950	17925	332308	6186059550	00	0.00	N	2	1100
112	20240610	17650	17900	18525	17325	232528	4195070450	00	0.00	N	5	-100
113	20240607	17750	16825	17950	16525	275676	4761929550	00	0.00	N	2	825
114	20240605	16925	16725	17600	16550	202412	3468692200	00	0.00	N	2	175
115	20240604	16750	16200	17600	15925	181752	3058887750	00	0.00	N	2	750
116	20240603	16000	16500	17850	16000	194108	3255370950	00	0.00	N	5	-500
117	20240531	16500	15500	16750	15500	174494	2850473000	00	0.00	N	2	900
118	20240530	15600	15175	15775	15175	32070	498418900	00	0.00	N	2	200
119	20240529	15400	15450	15450	15050	26556	404139600	00	0.00	N	2	175
120	20240528	15225	15675	15675	15225	37782	581728800	00	0.00	N	5	-450
121	20240527	15675	15500	15700	15175	49420	762812000	00	0.00	N	2	400
122	20240524	15275	15225	15875	15150	49796	771323000	00	0.00	N	5	-125
123	20240523	15400	15200	15400	14750	37466	569312850	00	0.00	N	2	200
124	20240522	15200	15025	15375	14925	41234	625502000	00	0.00	N	2	325
125	20240521	14875	14700	15425	14650	65270	984094150	00	0.00	N	2	175
126	20240520	14700	14700	15100	14625	29104	430506850	00	0.00	N	3	0
127	20240517	14700	14975	14975	14575	23370	343478300	00	0.00	N	5	-125
128	20240516	14825	14950	15100	14825	27386	408552850	00	0.00	N	5	-100
129	20240514	14925	14775	14925	14625	18320	270092850	00	0.00	N	2	250
130	20240513	14675	15125	15150	14600	29056	427649250	00	0.00	N	5	-275
131	20240510	14950	15175	15175	14825	45036	673823350	00	0.00	N	5	-75
132	20240509	15025	15000	15400	14875	81936	1233749200	00	0.00	N	2	25
133	20240508	15000	15600	15750	14975	62562	950118950	00	0.00	N	5	-600
134	20240507	15600	15700	15700	15375	20116	312655150	00	0.00	N	2	150
135	20240503	15450	15650	15950	15375	51880	808303850	00	0.00	N	2	25
136	20240502	15425	15650	15725	15375	27078	420048200	00	0.00	N	5	-225
137	20240430	15650	15950	15950	15575	26540	416168350	00	0.00	N	5	-150
138	20240429	15800	15475	15825	15250	38806	604745200	00	0.00	N	2	325
139	20240426	15475	15650	16225	15400	80860	1276050050	00	0.00	N	3	0
140	20240425	15475	15750	15875	15375	48510	752474000	00	0.00	N	5	-525
141	20240424	16000	15275	16375	15275	127176	2018785300	00	0.00	N	2	950
142	20240423	15050	15500	15600	15025	30342	463447450	00	0.00	N	5	-500
143	20240422	15550	15375	15650	15200	29432	453590950	00	0.00	N	2	500
144	20240419	15050	15375	16250	14800	82332	1269167850	00	0.00	N	5	-350
145	20240418	15400	15000	15475	14875	31806	487498650	00	0.00	N	2	550
146	20240417	14850	14650	15050	14550	29552	438700000	00	0.00	N	2	275
147	20240416	14575	15000	15050	14300	60670	886245600	00	0.00	N	5	-675
148	20240415	15250	15000	15250	14700	48308	723332900	00	0.00	N	5	-50
149	20240412	15300	15875	16325	15225	71744	1118246200	00	0.00	N	5	-575
150	20240411	15875	14700	15925	14525	109454	1680845500	00	0.00	N	2	1075
151	20240409	14800	15000	15175	14625	61064	908725250	00	0.00	N	5	-75
152	20240408	14875	15100	15100	14575	93016	1372118500	00	0.00	N	5	-425
153	20240405	15300	15550	15700	14650	171022	2568805500	00	0.00	N	5	-475
154	20240404	15775	16475	16525	15625	105098	1673287300	00	0.00	N	5	-675
155	20240403	16450	17000	17000	16275	92810	1529223550	00	0.00	N	5	-800
156	20240402	17250	17600	17600	16975	66190	1131897650	00	0.00	N	5	-250
157	20240401	17500	17375	17625	16875	66702	1157976450	00	0.00	N	2	350
158	20240329	17150	17475	17475	17125	56528	974465450	00	0.00	N	5	-325
159	20240328	17475	17750	17950	17325	96340	1687316500	00	0.00	N	5	-325
160	20240327	17800	17900	18100	17600	82072	1458198750	00	0.00	N	5	-100
161	20240326	17900	18475	18500	17825	132746	2386111300	00	0.00	N	5	-575
162	20240325	18475	18800	19375	18250	232870	4406833750	00	0.00	N	5	-50
163	20240322	18525	18475	18775	18000	134902	2480620450	00	0.00	N	2	250
164	20240321	18275	18000	18775	17975	157778	2906155800	00	0.00	N	2	450
165	20240320	17825	17700	18500	17550	174242	3144747950	00	0.00	N	2	300
166	20240319	35050	37850	37900	34950	123637	4423967800	00	0.00	N	5	-2050
167	20240318	37100	34950	39700	34950	346753	13244461200	00	0.00	N	2	2150
168	20240315	34950	36800	36800	34850	82289	2910058000	00	0.00	N	5	-1850
169	20240314	36800	38500	38500	36550	78013	2903668500	00	0.00	N	5	-1250
170	20240313	38050	38350	40650	37400	255925	9931721900	00	0.00	N	2	400
171	20240312	37650	37700	38850	36550	128690	4842079450	00	0.00	N	5	-150
172	20240311	37800	36250	38700	36250	218008	8178463600	00	0.00	N	2	1850
173	20240308	35950	36550	37800	35550	140956	5116232600	00	0.00	N	5	-1450
174	20240307	37400	32900	41250	32750	765559	29235610950	00	0.00	N	2	4300
175	20240306	33100	33650	34300	32500	81677	2706694500	00	0.00	N	5	-2000
176	20240305	35100	36350	36350	34300	24808	868585450	00	0.00	N	5	-1250
177	20240304	36350	35300	37350	34850	31361	1128262050	00	0.00	N	2	1050
178	20240229	35300	37450	37450	35150	21868	784897600	00	0.00	N	5	-2150
179	20240228	37450	35000	37450	35000	38074	1397414400	00	0.00	N	2	2000
180	20240227	35450	37950	37950	34400	55085	1969970650	00	0.00	N	5	-1850
181	20240226	37300	36950	37700	36700	24334	905902050	00	0.00	N	2	350
182	20240223	36950	38150	38200	36750	39433	1462967500	00	0.00	N	5	-1250
183	20240222	38200	40000	40200	36850	71700	2740740850	00	0.00	N	5	-1350
184	20240221	39550	39700	41000	38750	55853	2236047600	00	0.00	N	2	750
185	20240220	38800	39450	39600	38350	30758	1195250850	00	0.00	N	5	-650
186	20240219	39450	42000	42000	39450	45537	1832856700	00	0.00	N	5	-2100
187	20240216	41550	42750	44800	41200	108148	4702617450	00	0.00	N	5	-450
188	20240215	42000	40650	42850	40050	78276	3261500550	00	0.00	N	2	1750
189	20240214	40250	39250	41050	38650	35242	1410969900	00	0.00	N	2	600
190	20240213	39650	38900	39900	38700	17186	673661500	00	0.00	N	2	350
191	20240208	39300	40150	40450	39100	26204	1033759500	00	0.00	N	5	-700
192	20240207	40000	39450	41400	39450	33730	1367908200	00	0.00	N	2	700
193	20240206	39300	40000	40650	38450	31949	1263124300	00	0.00	N	5	-1250
194	20240205	40550	39400	42350	39200	75888	3107996150	00	0.00	N	2	1100
195	20240202	39450	39700	40450	39450	22691	904452250	00	0.00	N	5	-200
196	20240201	39650	38100	39650	36950	31451	1208628050	00	0.00	N	2	950
197	20240131	38700	39750	41500	38650	28813	1153097700	00	0.00	N	5	-1050
198	20240130	39750	39100	40800	38950	24470	972176100	00	0.00	N	2	1050
199	20240129	38700	43000	43450	38600	50434	2014318600	00	0.00	N	5	-4300
200	20240126	43000	41250	43100	40850	35285	1491702650	00	0.00	N	2	1300
201	20240125	41700	45200	46000	40550	70003	2954993900	00	0.00	N	5	-2950
202	20240124	44650	45200	46450	44300	36327	1648930600	00	0.00	N	5	-500
203	20240123	45150	48250	48700	45100	58225	2702575500	00	0.00	N	5	-2850
204	20240122	48000	52500	53000	47800	69747	3426465150	00	0.00	N	5	-3400
205	20240119	51400	47100	54000	47100	602163	26474533959	00	0.00	N	2	4700
206	20240118	46700	47550	48550	46650	23236	1104773700	00	0.00	N	5	-850
207	20240117	47550	50900	50900	47100	37014	1783907500	00	0.00	N	5	-2850
208	20240116	50400	51800	51800	50200	23583	1197021700	00	0.00	N	5	-300
209	20240115	50700	53400	54000	50300	55814	2882397200	00	0.00	N	5	-2300
210	20240112	53000	53800	57000	53000	84210	4623570600	00	0.00	N	5	-300
211	20240111	53300	52500	54400	52500	31987	1708952400	00	0.00	N	2	1200
212	20240110	52100	55600	55700	52100	50338	2697321000	00	0.00	N	5	-3700
213	20240109	55800	53900	56000	52600	68429	3731827300	00	0.00	N	2	2600
214	20240108	53200	55000	55000	52000	87276	4644740300	00	0.00	N	5	-3000
215	20240105	56200	59000	59100	56100	45412	2590174700	00	0.00	N	5	-2100
216	20240104	58300	56700	61200	56100	120061	7127216200	00	0.00	N	2	1500
217	20240103	56800	60200	60300	56700	94448	5456546500	00	0.00	N	5	-4200
218	20240102	61000	62200	63800	60300	66498	4108951900	00	0.00	N	5	-1800
219	20231228	62800	62200	66200	61500	124333	7918786900	00	0.00	N	2	1300
220	20231227	61500	62700	68900	61500	122358	7815820100	00	0.00	N	5	-2300
221	20231226	63800	70200	70700	63300	169747	11289164600	00	0.00	N	5	-8000
222	20231222	71800	78600	78600	71500	217024	16275777300	00	0.00	N	5	-6800
223	20231221	78600	81500	89600	78600	893285	74707031500	00	0.00	N	3	0
224	20231220	78600	73800	86200	71800	1375592	110359396000	00	0.00	N	2	6700
225	20231219	71900	76800	86400	71000	686645	54429119100	00	0.00	N	5	-5200
226	20231218	77100	66500	83900	64200	1740060	132702939800	00	0.00	N	2	10100
227	20231215	67000	69000	72000	66600	248342	17130301900	00	0.00	N	5	-2800
228	20231214	69800	76600	79600	69100	582366	43036425900	00	0.00	N	5	-5800
229	20231213	75600	88700	90300	73200	605387	49317574300	00	0.00	N	5	-14700
230	20231212	90300	92200	99100	87800	842853	78748335000	00	0.00	N	5	-6200
231	20231211	96500	107500	115500	94300	1072287	112955076500	00	0.00	N	5	-8500
232	20231208	105000	101100	123700	94000	3456866	391964563700	00	0.00	N	5	-3700
233	20231207	108700	109200	119600	104500	3681756	413650144300	00	0.00	N	2	16700
234	20231206	92000	71000	92000	58400	10244898	771349122800	00	0.00	N	1	69000