KissMeData/451760/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241120	10700	12040	12040	10700	492278	5448002910	00	0.00	N	5	-1390
3	20241119	12090	12200	12650	11660	333453	4050873570	00	0.00	N	5	-260
4	20241118	12350	12900	13100	12040	566283	7063093860	00	0.00	N	5	-470
5	20241115	12820	12690	13270	12200	582741	7488543120	00	0.00	N	5	-310
6	20241114	13130	11700	13950	11590	2016786	26072586720	00	0.00	N	2	1980
7	20241113	11150	11840	11840	10710	433478	4873167720	00	0.00	N	5	-870
8	20241112	12020	12450	12930	11900	366972	4546525350	00	0.00	N	5	-450
9	20241111	12470	11930	12500	11450	647981	7829287530	00	0.00	N	2	740
10	20241108	11730	12310	12920	11480	878779	10741257300	00	0.00	N	5	-710
11	20241107	12440	12330	13490	11350	2844219	35967067910	00	0.00	N	2	1580
12	20241106	10860	10510	11170	10170	436670	4647767640	00	0.00	N	2	580
13	20241105	10280	10150	11380	10130	781951	8402966770	00	0.00	N	2	250
14	20241104	10030	10400	10630	9730	193033	1941608790	00	0.00	N	2	90
15	20241101	9940	9450	10260	9180	282306	2799207450	00	0.00	N	2	390
16	20241031	9550	8890	9850	8450	262085	2481839220	00	0.00	N	2	680
17	20241030	8870	8500	9230	8500	137588	1230934800	00	0.00	N	2	380
18	20241029	8490	8430	8530	8250	64129	536438450	00	0.00	N	2	10
19	20241028	8480	8600	8690	8420	74511	633772720	00	0.00	N	5	-150
20	20241025	8630	9000	9090	8620	112045	982340110	00	0.00	N	5	-370
21	20241024	9000	9870	9870	8890	235406	2160519610	00	0.00	N	5	-870
22	20241023	9870	10020	10250	9700	144171	1441841100	00	0.00	N	5	-10
23	20241022	9880	10000	10510	9780	176671	1775702120	00	0.00	N	5	-210
24	20241021	10090	9450	10340	9250	266595	2648615400	00	0.00	N	2	680
25	20241018	9410	9890	9920	9310	147104	1402737340	00	0.00	N	5	-480
26	20241017	9890	9840	10270	9590	204757	2030736930	00	0.00	N	2	110
27	20241016	9780	10190	10190	9700	161084	1585421550	00	0.00	N	5	-330
28	20241015	10110	10250	10430	9960	234462	2382360510	00	0.00	N	3	0
29	20241014	10110	11040	11300	9940	477590	5030163420	00	0.00	N	5	-190
30	20241011	10300	10500	10620	10120	168043	1737213310	00	0.00	N	5	-260
31	20241010	10560	11100	11180	10500	226335	2427892240	00	0.00	N	5	-470
32	20241008	11030	10940	11620	10560	660670	7368378700	00	0.00	N	5	-70
33	20241007	11100	8810	11450	8740	2354164	25306557270	00	0.00	N	2	2290
34	20241004	8810	8970	8970	8660	45608	399346620	00	0.00	N	5	-170
35	20241002	8980	9130	9130	8770	50975	452051370	00	0.00	N	5	-150
36	20240930	9130	9300	9330	9090	63519	583853680	00	0.00	N	5	-190
37	20240927	9320	8730	9820	8630	253120	2371709860	00	0.00	N	2	590
38	20240926	8730	8540	8800	8270	85418	738010700	00	0.00	N	2	470
39	20240925	8260	8220	8490	8180	42668	356889890	00	0.00	N	2	40
40	20240924	8220	8060	8240	8010	56004	455065340	00	0.00	N	2	170
41	20240923	8050	7970	8160	7880	46370	372874500	00	0.00	N	2	80
42	20240920	7970	7980	8150	7910	29828	238501830	00	0.00	N	3	0
43	20240919	7970	8280	8320	7800	40530	320773520	00	0.00	N	5	-180
44	20240913	8150	8200	8540	8040	71434	590321850	00	0.00	N	2	10
45	20240912	8140	7940	8150	7940	32149	258859740	00	0.00	N	2	250
46	20240911	7890	7800	8320	7800	69347	556712250	00	0.00	N	2	90
47	20240910	7800	8000	8020	7690	48633	378185810	00	0.00	N	5	-100
48	20240909	7900	7820	7960	7600	64188	496717000	00	0.00	N	2	80
49	20240906	7820	8030	8200	7720	63965	503268510	00	0.00	N	5	-320
50	20240905	8140	8400	8630	7970	94243	771315220	00	0.00	N	5	-260
51	20240904	8400	8970	8970	8400	101031	864423480	00	0.00	N	5	-760
52	20240903	9160	9100	9240	9030	56172	511703150	00	0.00	N	3	0
53	20240902	9160	9340	9350	9010	28330	260061060	00	0.00	N	5	-180
54	20240830	9340	9360	9700	9010	64491	601859970	00	0.00	N	5	-20
55	20240829	9360	9750	9780	9360	43420	412847710	00	0.00	N	5	-540
56	20240828	9900	9930	10030	9730	28284	278445650	00	0.00	N	5	-130
57	20240827	10030	9820	10150	9710	31284	310980460	00	0.00	N	2	40
58	20240826	9990	9890	10070	9610	34051	334566430	00	0.00	N	2	80
59	20240823	9910	10050	10140	9590	92176	905574080	00	0.00	N	5	-160
60	20240822	10070	10250	10370	9960	44590	449562120	00	0.00	N	5	-240
61	20240821	10310	10530	10530	10170	25464	261089200	00	0.00	N	5	-220
62	20240820	10530	10060	10610	10060	56117	579835180	00	0.00	N	2	460
63	20240819	10070	10590	10590	10040	40759	415297550	00	0.00	N	5	-330
64	20240816	10400	10490	10610	10320	63622	665706140	00	0.00	N	2	110
65	20240814	10290	10030	10380	10030	51746	532409850	00	0.00	N	2	260
66	20240813	10030	10120	10350	9840	50187	503096380	00	0.00	N	5	-90
67	20240812	10120	9950	10310	9850	70785	717022560	00	0.00	N	2	170
68	20240809	9950	9200	10250	9200	156985	1571788960	00	0.00	N	2	750
69	20240808	9200	9380	9620	9000	43623	403382550	00	0.00	N	5	-180
70	20240807	9380	9310	9770	9310	68758	649516050	00	0.00	N	2	70
71	20240806	9310	8880	9470	8880	122544	1130645120	00	0.00	N	2	430
72	20240805	8880	9990	9990	8500	212412	1970207980	00	0.00	N	5	-1290
73	20240802	10170	10500	10970	10090	145155	1487889500	00	0.00	N	5	-830
74	20240801	11000	10830	11140	10830	51391	566897610	00	0.00	N	2	180
75	20240731	10820	11100	11220	10700	120293	1306162340	00	0.00	N	5	-290
76	20240730	11110	11390	11410	11100	87596	978966840	00	0.00	N	5	-320
77	20240729	11430	11610	11730	11330	100145	1146639320	00	0.00	N	5	-180
78	20240726	11610	11840	11940	11600	70159	818560890	00	0.00	N	5	-230
79	20240725	11840	12500	12500	11680	115256	1366707860	00	0.00	N	5	-690
80	20240724	12530	11790	12900	11510	266764	3330517940	00	0.00	N	2	820
81	20240723	11710	11740	11930	11570	143442	1679652620	00	0.00	N	5	-100
82	20240722	11810	12200	12210	11500	84987	1005435010	00	0.00	N	5	-390
83	20240719	12200	12680	12850	12100	145715	1809019600	00	0.00	N	5	-480
84	20240718	12680	12890	13100	12620	64385	821415560	00	0.00	N	5	-420
85	20240717	13100	13090	13350	12920	100704	1320088230	00	0.00	N	2	10
86	20240716	13090	13240	13300	12870	58285	762941250	00	0.00	N	5	-150
87	20240715	13240	12950	13370	12550	141483	1832753320	00	0.00	N	2	290
88	20240712	12950	12810	13050	12700	70407	907271610	00	0.00	N	2	70
89	20240711	12880	12850	13020	12770	53436	688781340	00	0.00	N	3	0
90	20240710	12880	13110	13110	12660	101600	1300152890	00	0.00	N	5	-160
91	20240709	13040	13150	13390	13040	53127	700854970	00	0.00	N	5	-80
92	20240708	13120	13000	13150	12810	68454	889128770	00	0.00	N	2	120
93	20240705	13000	13200	13350	12850	98889	1296345010	00	0.00	N	5	-300
94	20240704	13300	13310	13460	13180	48560	645273870	00	0.00	N	3	0
95	20240703	13300	13300	13460	12660	163249	2127353390	00	0.00	N	3	0
96	20240702	13300	13990	14160	13260	200918	2695960100	00	0.00	N	5	-860
97	20240701	14160	13850	14400	13850	105187	1492103780	00	0.00	N	2	270
98	20240628	13890	13800	14150	13780	60309	841750800	00	0.00	N	2	90
99	20240627	13800	14150	14290	13780	102312	1423458430	00	0.00	N	5	-410
100	20240626	14210	14170	14230	13940	60634	850937450	00	0.00	N	2	40
101	20240625	14170	13980	14240	13660	152100	2113399150	00	0.00	N	2	120
102	20240624	14050	14810	14860	13950	183600	2605667470	00	0.00	N	5	-750
103	20240621	14800	15150	15200	14650	132564	1967003870	00	0.00	N	5	-350
104	20240620	15150	15390	15430	15110	83863	1280960260	00	0.00	N	5	-10
105	20240619	15160	15300	15310	15050	56914	860682710	00	0.00	N	2	60
106	20240618	15100	15710	16000	15040	174430	2667822440	00	0.00	N	5	-770
107	20240617	15870	15800	16060	15570	131261	2077345580	00	0.00	N	5	-20
108	20240614	15890	16140	16140	15360	141481	2212323030	00	0.00	N	5	-250
109	20240613	16140	16140	16210	15930	119761	1922192390	00	0.00	N	2	300
110	20240612	15840	16480	16480	15780	170661	2737608080	00	0.00	N	2	150
111	20240611	15690	15450	16050	15260	196344	3056734160	00	0.00	N	2	430
112	20240610	15260	15060	15290	14850	82346	1238438450	00	0.00	N	2	230
113	20240607	15030	15140	15500	14980	150484	2279297570	00	0.00	N	2	40
114	20240605	14990	15410	15450	14910	216857	3280376740	00	0.00	N	5	-510
115	20240604	15500	15900	15970	15460	140677	2189594990	00	0.00	N	5	-410
116	20240603	15910	15650	16160	15600	145345	2305895030	00	0.00	N	2	310
117	20240531	15600	17250	17400	15600	921029	15337158940	00	0.00	N	5	-140
118	20240530	15740	15600	16020	15450	196894	3188709940	00	0.00	N	2	20
119	20240529	15720	16580	16580	15650	402750	6391241870	00	0.00	N	5	-840
120	20240528	16560	17000	17370	16430	385371	6442153430	00	0.00	N	5	-420
121	20240527	16980	18500	18590	16870	498922	8644469240	00	0.00	N	5	-1480
122	20240524	18460	18100	18530	17770	182812	3323004800	00	0.00	N	2	200
123	20240523	18260	18090	18290	17750	178477	3200869740	00	0.00	N	2	210
124	20240522	18050	19000	19130	17960	279305	5131439730	00	0.00	N	5	-780
125	20240521	18830	18560	19090	18550	186250	3511697330	00	0.00	N	2	270
126	20240520	18560	18640	18950	17990	199388	3686579630	00	0.00	N	5	-80
127	20240517	18640	19400	19430	18470	262263	4917878000	00	0.00	N	5	-760
128	20240516	19400	19630	20400	19270	320509	6358116820	00	0.00	N	5	-100
129	20240514	19500	19390	19810	19140	236296	4611971870	00	0.00	N	2	420
130	20240513	19080	19770	19790	19080	238450	4619329520	00	0.00	N	5	-670
131	20240510	19750	19490	20150	18900	478162	9400188220	00	0.00	N	2	260
132	20240509	19490	18720	19810	18690	525804	10247211140	00	0.00	N	2	800
133	20240508	18690	19530	19530	18640	289055	5494408230	00	0.00	N	5	-840
134	20240507	19530	19300	19630	18970	428245	8307372320	00	0.00	N	2	420
135	20240503	19110	19200	19260	18760	401988	7666029820	00	0.00	N	5	-60
136	20240502	19170	17450	19190	17420	632295	11871676860	00	0.00	N	2	1530
137	20240430	17640	18140	18340	17620	241841	4316424860	00	0.00	N	5	-500
138	20240429	18140	17800	18670	17510	323234	5864117530	00	0.00	N	2	40
139	20240426	18100	18740	18860	18000	415647	7621744250	00	0.00	N	3	0
140	20240425	18100	18480	19120	17720	458106	8410323470	00	0.00	N	5	-700
141	20240424	18800	17810	20250	17550	1820141	34630801190	00	0.00	N	2	1540
142	20240423	17260	17500	17770	17050	166329	2897039820	00	0.00	N	2	30
143	20240422	17230	17100	17420	16810	143500	2463207850	00	0.00	N	2	490
144	20240419	16740	16940	17340	16150	263917	4423955330	00	0.00	N	5	-210
145	20240418	16950	16350	17090	16260	146919	2468553100	00	0.00	N	2	600
146	20240417	16350	16030	16540	16030	142211	2317457370	00	0.00	N	2	330
147	20240416	16020	17000	17120	15990	391353	6360259940	00	0.00	N	5	-1180
148	20240415	17200	17200	17430	16730	254782	4355036390	00	0.00	N	5	-310
149	20240412	17510	18010	18540	17300	605134	10779641680	00	0.00	N	5	-710
150	20240411	18220	18000	18320	17350	341290	6102525650	00	0.00	N	5	-140
151	20240409	18360	18550	18920	18060	294426	5417629340	00	0.00	N	5	-190
152	20240408	18550	19680	19890	18270	544562	10240244390	00	0.00	N	5	-1130
153	20240405	19680	19850	20200	19200	468210	9219882390	00	0.00	N	5	-670
154	20240404	20350	20700	20800	19800	577096	11668035870	00	0.00	N	5	-100
155	20240403	20450	20250	20800	19700	673331	13677422130	00	0.00	N	2	200
156	20240402	20250	21300	21450	19550	1115069	22784439720	00	0.00	N	5	-1050
157	20240401	21300	19690	21450	19350	1889350	39112096250	00	0.00	N	2	1850
158	20240329	19450	19090	19730	18850	1178544	22696583850	00	0.00	N	2	710
159	20240328	18740	17000	20150	17000	3976068	74899630560	00	0.00	N	2	1880
160	20240327	16860	16750	17160	16270	203601	3406917300	00	0.00	N	2	330
161	20240326	16530	16340	16720	16070	146323	2400019880	00	0.00	N	2	30
162	20240325	16500	16550	16900	16200	151809	2516211280	00	0.00	N	5	-40
163	20240322	16540	15500	16670	15400	320081	5219128350	00	0.00	N	2	1040
164	20240321	15500	15520	16010	15390	106216	1660182890	00	0.00	N	5	-10
165	20240320	15510	15690	16000	15500	120129	1888429330	00	0.00	N	5	-170
166	20240319	15680	15900	16040	15560	125399	1983238880	00	0.00	N	5	-220
167	20240318	15900	15960	16340	15810	157324	2521271120	00	0.00	N	2	30
168	20240315	15870	16790	16790	15730	151148	2421507490	00	0.00	N	5	-680
169	20240314	16550	17300	17910	16510	229957	3944561650	00	0.00	N	5	-400
170	20240313	16950	16850	17370	16550	284266	4836658630	00	0.00	N	2	150
171	20240312	16800	16730	16950	16400	128007	2132030010	00	0.00	N	2	70
172	20240311	16730	15950	17200	15500	389983	6494912230	00	0.00	N	2	980
173	20240308	15750	15450	15910	15040	185400	2877633270	00	0.00	N	2	400
174	20240307	15350	16210	16210	15260	226766	3523020570	00	0.00	N	5	-720
175	20240306	16070	16540	16850	15900	215747	3528106340	00	0.00	N	5	-250
176	20240305	16320	16320	16670	16170	146067	2383029150	00	0.00	N	5	-350
177	20240304	16670	16900	17080	16560	103096	1729410850	00	0.00	N	5	-80
178	20240229	16750	16900	17130	16460	135144	2261085010	00	0.00	N	5	-90
179	20240228	16840	16410	17070	16280	152247	2552728490	00	0.00	N	2	430
180	20240227	16410	17700	17720	15860	599505	9834137730	00	0.00	N	5	-1310
181	20240226	17720	18210	18630	17700	130157	2353055760	00	0.00	N	5	-380
182	20240223	18100	18040	18390	17360	174521	3123280110	00	0.00	N	2	350
183	20240222	17750	17560	17890	17300	144025	2539148940	00	0.00	N	2	70
184	20240221	17680	18370	18400	17530	229623	4087638740	00	0.00	N	5	-650
185	20240220	18330	17770	19490	17760	589768	11039836360	00	0.00	N	2	570
186	20240219	17760	17990	18300	17650	140715	2513728860	00	0.00	N	5	-240
187	20240216	18000	18750	18780	17750	233149	4204837220	00	0.00	N	5	-610
188	20240215	18610	18730	19170	18240	377923	7083525140	00	0.00	N	2	370
189	20240214	18240	16780	18450	16400	485855	8592017420	00	0.00	N	2	1300
190	20240213	16940	16000	17340	15810	278920	4699353560	00	0.00	N	2	980
191	20240208	15960	16540	16620	15920	172754	2791922800	00	0.00	N	5	-590
192	20240207	16550	16700	16700	15820	270815	4386533940	00	0.00	N	2	50
193	20240206	16500	15360	16790	15150	360198	5854578810	00	0.00	N	2	880
194	20240205	15620	15740	16160	15230	174435	2742122460	00	0.00	N	5	-120
195	20240202	15740	14650	15740	14650	366538	5620219860	00	0.00	N	2	1180
196	20240201	14560	15270	15420	14230	386111	5621865100	00	0.00	N	5	-720
197	20240131	15280	15900	16140	15250	181415	2819317150	00	0.00	N	5	-700
198	20240130	15980	16370	16610	15930	168090	2728990640	00	0.00	N	5	-350
199	20240129	16330	16880	17090	15930	319548	5226556950	00	0.00	N	5	-800
200	20240126	17130	17030	17310	16600	358662	6066131330	00	0.00	N	2	150
201	20240125	16980	18080	18080	16890	519570	8937526870	00	0.00	N	5	-1130
202	20240124	18110	20100	20150	18080	822693	15451907380	00	0.00	N	5	-2290
203	20240123	20400	21600	22400	20050	541170	11346963250	00	0.00	N	5	-1100
204	20240122	21500	20150	21650	19600	628368	12986234560	00	0.00	N	2	1530
205	20240119	19970	21150	21350	19750	547208	11141040560	00	0.00	N	5	-1180
206	20240118	21150	21400	22200	20300	562675	11952012500	00	0.00	N	2	250
207	20240117	20900	21600	22050	20550	408394	8585275900	00	0.00	N	5	-900
208	20240116	21800	22500	22700	21150	524113	11570399650	00	0.00	N	5	-400
209	20240115	22200	20950	22700	20000	892462	19609094550	00	0.00	N	2	1050
210	20240112	21150	22100	22300	21050	815433	17580963600	00	0.00	N	5	-1600
211	20240111	22750	22050	25350	21750	3149325	74136744850	00	0.00	N	2	950
212	20240110	21800	22700	22750	20800	722816	15625065900	00	0.00	N	5	-600
213	20240109	22400	21850	23650	20950	1429732	32186770050	00	0.00	N	2	100
214	20240108	22300	22400	23300	21050	1872513	41762225300	00	0.00	N	2	550
215	20240105	21750	20850	22000	19850	1842270	38813646360	00	0.00	N	2	1050
216	20240104	20700	22100	23950	19730	2888714	62486009480	00	0.00	N	5	-900
217	20240103	21600	18000	23300	17870	4088170	84618830700	00	0.00	N	2	3450
218	20240102	18150	15800	18600	15690	1365931	23698445120	00	0.00	N	2	2790
219	20231228	15360	16080	16450	15280	319344	5024492110	00	0.00	N	5	-400
220	20231227	15760	14700	16000	14700	705220	10920122410	02	0.00	N	2	1120
221	20231226	14640	14000	14930	13850	365432	5344161850	00	0.00	N	2	680
222	20231222	13960	14200	14200	13290	317708	4326521190	00	0.00	N	5	-140
223	20231221	14100	14770	14920	13990	390596	5637090380	00	0.00	N	5	-880
224	20231220	14980	15450	15690	14800	244806	3700155810	00	0.00	N	5	-320
225	20231219	15300	15730	15970	15150	197899	3061113380	00	0.00	N	5	-430
226	20231218	15730	14860	15820	14500	226545	3497655330	00	0.00	N	2	930
227	20231215	14800	15100	15270	14800	144863	2162022210	00	0.00	N	5	-200
228	20231214	15000	15170	15650	14900	191468	2914397770	00	0.00	N	2	90
229	20231213	14910	16280	16280	14870	434624	6616037130	00	0.00	N	5	-1210
230	20231212	16120	16400	16600	16120	185276	3008390950	00	0.00	N	5	-480
231	20231211	16600	16100	17230	16020	458566	7670730210	00	0.00	N	2	530
232	20231208	16070	16190	16550	15800	250496	4067197700	00	0.00	N	5	-130
233	20231207	16200	15740	16430	15300	315883	5037921770	00	0.00	N	2	690
234	20231206	15510	16010	16260	15180	381743	5939060850	00	0.00	N	5	-340
235	20231205	15850	17150	17150	15480	789471	12712173150	00	0.00	N	5	-1420
236	20231204	17270	19000	19000	16900	677806	11935095550	00	0.00	N	5	-1550
237	20231201	18820	18450	19590	18040	1101806	20865962750	00	0.00	N	2	390
238	20231130	18430	17780	19410	17670	2179328	40711720890	00	0.00	N	2	760
239	20231129	17670	17200	17800	16620	965489	16751000480	00	0.00	N	2	580
240	20231128	17090	17660	17700	16840	571713	9810524010	00	0.00	N	5	-690
241	20231127	17780	17320	18000	17160	1417744	25032082040	00	0.00	N	2	710
242	20231124	17070	16390	17190	16280	768000	12886223030	00	0.00	N	2	440
243	20231123	16630	16450	17220	16030	1476256	24672319090	00	0.00	N	5	-20
244	20231122	16650	16250	17100	16120	1971178	32717104220	00	0.00	N	2	520
245	20231121	16130	17600	17690	16110	1572756	26000779710	00	0.00	N	5	-1400
246	20231120	17530	18350	18500	17180	3409105	60694333530	00	0.00	N	5	-1970
247	20231117	19500	20050	20500	19050	7075160	140268735760	00	0.00	N	2	870
248	20231116	18630	18360	20650	18280	8452617	166080387660	00	0.00	N	5	-150
249	20231115	18780	16020	20000	15700	14357312	266318686070	00	0.00	N	2	2740
250	20231114	16040	15840	18170	14560	8327984	142202673530	00	0.00	N	2	530
251	20231113	15510	17700	18180	15350	2134892	35976355790	00	0.00	N	5	-2910
252	20231110	18420	15570	19640	15400	15600869	284827935500	00	0.00	N	2	2500
253	20231109	15920	19700	21050	15360	5247794	92918979790	00	0.00	N	5	-6580