KissMeData/109670/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241209	6890	7480	7480	6510	78562	535144920	00	0.00	N	5	-640
3	20241206	7530	8370	8440	7240	120739	903017890	00	0.00	N	5	-880
4	20241205	8410	8410	8550	8230	21710	181585390	00	0.00	N	3	0
5	20241204	8410	8220	8550	8180	33436	277245380	00	0.00	N	5	-210
6	20241203	8620	7960	8750	7960	50021	426096600	00	0.00	N	2	530
7	20241202	8090	8830	8830	8070	22116	181738930	00	0.00	N	5	-450
8	20241129	8540	8960	9000	8480	30793	266772450	00	0.00	N	5	-390
9	20241128	8930	8880	8950	8660	23018	202905790	00	0.00	N	2	130
10	20241127	8800	8920	8920	8620	21957	191389980	00	0.00	N	5	-100
11	20241126	8900	8650	9090	8510	36355	318480350	00	0.00	N	2	250
12	20241125	8650	8590	8700	8470	29929	256873740	00	0.00	N	5	-20
13	20241122	8670	8290	8780	8010	66650	563044180	00	0.00	N	2	550
14	20241121	8120	8300	8530	8050	27208	221138590	00	0.00	N	5	-180
15	20241120	8300	8250	8590	8050	32787	273716620	00	0.00	N	2	70
16	20241119	8230	8490	8630	8200	31283	261283980	00	0.00	N	5	-240
17	20241118	8470	8300	8640	8300	31398	265866020	00	0.00	N	5	-20
18	20241115	8490	8400	8750	8070	88664	738845640	00	0.00	N	5	-140
19	20241114	8630	8420	9860	8410	634628	5886397880	00	0.00	N	2	210
20	20241113	8420	8600	8620	8130	26238	218251310	00	0.00	N	5	-160
21	20241112	8580	8910	9050	8210	79608	672920590	00	0.00	N	5	-380
22	20241111	8960	9790	9910	8900	57862	530007990	00	0.00	N	5	-820
23	20241108	9780	9750	10300	9510	48157	476611710	00	0.00	N	2	30
24	20241107	9750	9750	9900	9380	33973	328940510	00	0.00	N	2	320
25	20241106	9430	9340	9770	9340	37304	357279100	00	0.00	N	2	90
26	20241105	9340	9500	9680	9330	12080	114128710	00	0.00	N	5	-230
27	20241104	9570	9300	9760	9020	13463	126696870	00	0.00	N	2	230
28	20241101	9340	9600	9770	9120	20117	190786340	00	0.00	N	5	-310
29	20241031	9650	9340	9740	9210	23259	221674480	00	0.00	N	2	190
30	20241030	9460	9340	9750	9340	9816	93489750	00	0.00	N	2	80
31	20241029	9380	9340	9990	9340	38719	372909100	00	0.00	N	2	40
32	20241028	9340	9090	9370	9090	13611	125738900	00	0.00	N	2	270
33	20241025	9070	9200	9450	9020	19778	181986250	00	0.00	N	5	-40
34	20241024	9110	9260	9490	9080	22320	204916960	00	0.00	N	5	-290
35	20241023	9400	9500	9700	9310	21649	204350860	00	0.00	N	5	-140
36	20241022	9540	10060	10060	9510	39170	378309550	00	0.00	N	5	-520
37	20241021	10060	10220	10220	9980	15524	156024260	00	0.00	N	5	-160
38	20241018	10220	10020	10300	9860	24747	246826970	00	0.00	N	2	210
39	20241017	10010	10120	10280	10000	28668	289476750	00	0.00	N	5	-110
40	20241016	10120	10570	10700	10100	53171	547037670	00	0.00	N	5	-550
41	20241015	10670	10600	10970	10540	50809	541131200	00	0.00	N	5	-130
42	20241014	10800	11000	11280	10790	28611	313315330	00	0.00	N	5	-360
43	20241011	11160	10600	11650	10600	76573	861981980	00	0.00	N	2	560
44	20241010	10600	10920	11190	10600	15768	170140600	00	0.00	N	5	-270
45	20241008	10870	10990	11480	10870	21521	238312460	00	0.00	N	5	-320
46	20241007	11190	10640	11340	10640	22804	253187790	00	0.00	N	2	550
47	20241004	10640	10710	11190	10530	21216	229024110	00	0.00	N	5	-210
48	20241002	10850	11210	11210	10700	24630	268495750	00	0.00	N	5	-460
49	20240930	11310	12090	12090	11230	49913	571590110	00	0.00	N	5	-560
50	20240927	11870	11400	11900	11350	43177	502034600	00	0.00	N	2	430
51	20240926	11440	11350	11600	11220	18081	206288020	00	0.00	N	2	90
52	20240925	11350	11400	12070	11350	37917	444506090	00	0.00	N	5	-50
53	20240924	11400	11310	11480	11110	27725	312013440	00	0.00	N	3	0
54	20240923	11400	11890	12130	11400	51349	600567700	00	0.00	N	5	-630
55	20240920	12030	12000	12390	12000	40407	491351020	00	0.00	N	5	-30
56	20240919	12060	12130	12400	12030	27720	336085660	00	0.00	N	5	-20
57	20240913	12080	12550	12600	11740	62088	743400260	00	0.00	N	5	-330
58	20240912	12410	12050	12580	12050	38870	480128810	00	0.00	N	2	380
59	20240911	12030	12510	12860	11850	96072	1191024970	00	0.00	N	5	-300
60	20240910	12330	12900	12980	12330	89571	1129642590	00	0.00	N	5	-610
61	20240909	12940	11510	13250	11510	620719	7907628370	00	0.00	N	2	1290
62	20240906	11650	12230	13170	11640	367976	4605584900	00	0.00	N	5	-900
63	20240905	12550	12500	13400	12170	287726	3669364090	00	0.00	N	2	170
64	20240904	12380	12500	14610	12000	1287841	17494099520	00	0.00	N	5	-550
65	20240903	12930	13290	13600	12850	260654	3434690570	00	0.00	N	5	-440
66	20240902	13370	11600	14180	11330	2416296	32108630230	00	0.00	N	2	1960
67	20240830	11410	10310	12190	10310	1317009	15265784950	00	0.00	N	2	1230
68	20240829	10180	10420	10480	10140	18551	190341520	00	0.00	N	5	-340
69	20240828	10520	10580	10880	10350	21625	228017040	00	0.00	N	5	-160
70	20240827	10680	10390	10700	10200	18075	189145850	00	0.00	N	2	240
71	20240826	10440	10690	10900	10330	23221	244855260	00	0.00	N	5	-250
72	20240823	10690	10860	10860	10310	27424	288883150	00	0.00	N	5	-170
73	20240822	10860	11100	11440	10750	54787	604861130	00	0.00	N	5	-330
74	20240821	11190	11290	11300	11000	24378	270427440	00	0.00	N	5	-100
75	20240820	11290	11040	11330	10950	28220	315019020	00	0.00	N	2	460
76	20240819	10830	11250	11530	10800	36979	411303300	00	0.00	N	5	-390
77	20240816	11220	11510	11700	11120	66529	759617510	00	0.00	N	5	-70
78	20240814	11290	11010	11390	10810	56919	637688580	00	0.00	N	2	450
79	20240813	10840	10870	11120	10570	53863	582390400	00	0.00	N	5	-30
80	20240812	10870	10630	11200	10600	69911	760695240	00	0.00	N	2	240
81	20240809	10630	10690	10880	10450	29980	318572470	00	0.00	N	2	240
82	20240808	10390	10570	10970	10210	61513	649502000	00	0.00	N	5	-180
83	20240807	10570	10700	11370	10520	96362	1049921380	00	0.00	N	5	-130
84	20240806	10700	9790	10860	9790	76916	800326750	00	0.00	N	2	800
85	20240805	9900	12230	12250	9500	165432	1767701640	00	0.00	N	5	-2330
86	20240802	12230	12780	12790	12130	48104	592115700	00	0.00	N	5	-740
87	20240801	12970	12500	13300	12500	50463	656006560	00	0.00	N	2	390
88	20240731	12580	12140	12600	12100	44393	547929670	00	0.00	N	2	440
89	20240730	12140	12850	12980	12110	49192	611473000	00	0.00	N	5	-840
90	20240729	12980	12380	12980	12300	43008	540958800	00	0.00	N	2	610
91	20240726	12370	12450	12750	12210	54840	678017290	00	0.00	N	5	-20
92	20240725	12390	12600	12810	12310	100631	1252296350	00	0.00	N	5	-470
93	20240724	12860	13070	13500	12860	61604	809392130	00	0.00	N	5	-270
94	20240723	13130	13420	13980	13100	78304	1051085760	00	0.00	N	5	-220
95	20240722	13350	14400	14550	13240	107871	1475571340	00	0.00	N	5	-930
96	20240719	14280	14190	15190	14190	110801	1617999930	00	0.00	N	2	90
97	20240718	14190	14600	15100	14110	101513	1461708540	00	0.00	N	5	-770
98	20240717	14960	15300	17710	14680	742095	12094164490	00	0.00	N	5	-440
99	20240716	15400	16150	16150	15170	129076	1960084660	00	0.00	N	5	-610
100	20240715	16010	16660	16660	15940	55343	892844640	00	0.00	N	5	-650
101	20240712	16660	16720	17340	16540	68233	1153372490	00	0.00	N	3	0
102	20240711	16660	17310	17400	16500	84812	1428656580	00	0.00	N	5	-470
103	20240710	17130	16420	18060	16420	291584	5075916160	00	0.00	N	2	740
104	20240709	16390	16110	17390	16050	171953	2878843870	00	0.00	N	2	360
105	20240708	16030	16150	16320	15890	55502	889270050	00	0.00	N	5	-140
106	20240705	16170	16230	16630	16100	50781	825429940	00	0.00	N	5	-40
107	20240704	16210	16300	16410	16030	51319	833210280	00	0.00	N	5	-10
108	20240703	16220	18000	18100	16110	152054	2561216410	00	0.00	N	5	-1540
109	20240702	17760	17340	18950	16980	373535	6811300520	00	0.00	N	2	420
110	20240701	17340	17400	17510	16920	83128	1426509100	00	0.00	N	5	-110
111	20240628	17450	18960	19000	17320	218788	3896428120	00	0.00	N	5	-1500
112	20240627	18950	18700	19650	18590	132035	2508535910	00	0.00	N	2	150
113	20240626	18800	19020	19520	18400	657178	11904861190	00	0.00	N	5	-460
114	20240625	19260	20200	20800	19010	340199	6694270860	00	0.00	N	5	-1240
115	20240624	20500	24150	25000	20400	431491	9548416700	00	0.00	N	5	-4200
116	20240621	24700	27800	27950	24700	845792	22075457450	00	0.00	N	5	-3600
117	20240620	28300	31050	32150	28200	344202	10347228300	00	0.00	N	5	-3400
118	20240619	31700	26650	33800	26100	2687630	83929722150	00	0.00	N	2	4650
119	20240618	27050	25300	29700	24300	1481208	40545837100	00	0.00	N	2	1950
120	20240617	25100	24600	25350	23800	108854	2674572650	00	0.00	N	2	100
121	20240614	25000	26000	26450	24700	135125	3431576500	00	0.00	N	5	-1400
122	20240613	26400	24700	26650	24350	248389	6340299200	00	0.00	N	2	1600
123	20240612	24800	25650	27750	24250	426650	11102885550	00	0.00	N	5	-750
124	20240611	25550	27050	27750	25050	205779	5420703200	00	0.00	N	5	-1700
125	20240610	27250	27400	28400	26400	300787	8160134450	00	0.00	N	5	-850
126	20240607	28100	30250	31400	27000	743598	21472729150	00	0.00	N	5	-1400
127	20240605	29500	33200	40950	28600	3395271	118285299150	00	0.00	N	5	-7450
128	20240604	36950	36950	36950	36950	44801	1655396950	00	0.00	N	1	8500
129	20240603	28450	28450	28450	28450	88370	2514126500	00	0.00	N	1	6550
130	20240531	21900	20700	25000	19960	836308	19163091160	00	0.00	N	2	1850
131	20240530	20050	20100	20600	19910	12759	256338740	00	0.00	N	5	-150
132	20240529	20200	20200	21000	20050	23568	483276150	00	0.00	N	2	210
133	20240528	19990	19990	20350	19840	50912	1018775610	00	0.00	N	5	-610
134	20240527	20600	20750	21250	20250	22804	470598950	00	0.00	N	5	-400
135	20240524	21000	20000	23450	19600	269477	5921867330	00	0.00	N	2	900
136	20240523	20100	20950	20950	20050	14916	302480150	00	0.00	N	5	-600
137	20240522	20700	20200	20800	20000	10432	212105750	00	0.00	N	2	350
138	20240521	20350	20750	20750	19930	16912	340244470	00	0.00	N	2	50
139	20240520	20300	21300	21300	19920	28730	581535360	00	0.00	N	5	-500
140	20240517	20800	21700	21700	20450	28268	590530700	00	0.00	N	5	-900
141	20240516	21700	21350	21800	21050	12986	278964250	00	0.00	N	2	650
142	20240514	21050	21100	21450	21000	23489	496984750	00	0.00	N	5	-200
143	20240513	21250	22300	22650	21200	30804	674081300	00	0.00	N	5	-1000
144	20240510	22250	22950	23050	22250	18328	411762500	00	0.00	N	5	-500
145	20240509	22750	22200	24000	22200	54356	1246677750	00	0.00	N	2	450
146	20240508	22300	22650	22950	22000	32230	724556700	00	0.00	N	5	-100
147	20240507	22400	23600	24100	22250	54357	1244473650	00	0.00	N	5	-1200
148	20240503	23600	24300	25200	23400	57807	1403668300	00	0.00	N	5	-50
149	20240502	23650	24200	24650	23450	48490	1163993800	00	0.00	N	5	-500
150	20240430	24150	23600	26550	22800	305575	7713121300	00	0.00	N	2	900
151	20240429	23250	23100	23500	22400	34445	796544300	00	0.00	N	2	100
152	20240426	23150	24350	24700	21950	78408	1835982400	00	0.00	N	5	-1000
153	20240425	24150	25400	25800	24150	61774	1527869150	00	0.00	N	5	-1550
154	20240424	25700	25750	26500	25450	52697	1367447950	00	0.00	N	5	-350
155	20240423	26050	26950	27750	25250	131883	3499309400	00	0.00	N	5	-650
156	20240422	26700	26600	27900	26050	191917	5149240500	00	0.00	N	3	0
157	20240419	26700	25350	27500	23650	414399	10859028600	00	0.00	N	2	1350
158	20240418	25350	25400	27700	25050	395727	10439041250	00	0.00	N	5	-50
159	20240417	25400	22050	27500	22000	1184372	30594885950	00	0.00	N	2	3200
160	20240416	22200	23400	23850	22050	74339	1686510000	00	0.00	N	5	-1850
161	20240415	24050	23700	26250	22850	196675	4789988800	00	0.00	N	5	-350
162	20240412	24400	25300	26100	24050	138981	3462216950	00	0.00	N	5	-900
163	20240411	25300	22400	27050	22000	798843	19942052900	00	0.00	N	2	3150
164	20240409	22150	20350	23350	20050	293482	6478549550	00	0.00	N	2	1850
165	20240408	20300	20850	22300	19780	127043	2638902750	00	0.00	N	5	-500
166	20240405	20800	21950	23500	20200	190489	4104174950	00	0.00	N	5	-1600
167	20240404	22400	19780	24950	19390	1235977	28729013960	00	0.00	N	2	2600
168	20240403	19800	20900	21200	19560	65741	1312390070	00	0.00	N	5	-1450
169	20240402	21250	22400	22500	20950	71797	1544619750	00	0.00	N	5	-1300
170	20240401	22550	22550	23750	22200	97409	2242329000	00	0.00	N	3	0
171	20240329	22550	23200	25750	22500	319651	7646791800	00	0.00	N	5	-1050
172	20240328	23600	24950	26100	23100	206764	5027160650	00	0.00	N	5	-1350
173	20240327	24950	27150	27500	24500	209172	5349570300	00	0.00	N	5	-2550
174	20240326	27500	28500	29250	27000	244147	6822206800	00	0.00	N	5	-1450
175	20240325	28950	27700	33500	27350	1865851	57500272750	00	0.00	N	2	950
176	20240322	28000	23950	29450	23500	2936052	79617988150	00	0.00	N	2	4900
177	20240321	23100	27000	27100	22450	685580	16251659900	00	0.00	N	5	-1950
178	20240320	25050	19200	25050	19200	1121124	26049549480	00	0.00	N	1	5780
179	20240319	19270	19710	19710	19130	14273	276425710	00	0.00	N	5	-60
180	20240318	19330	19250	19360	19080	4153	80020930	00	0.00	N	2	90
181	20240315	19240	19460	19480	19070	10179	196157870	00	0.00	N	2	20
182	20240314	19220	18720	19740	18640	50936	984466730	00	0.00	N	2	110
183	20240313	19110	19760	21550	18910	223453	4535444970	00	0.00	N	5	-600
184	20240312	19710	20950	21550	19650	68051	1411845650	00	0.00	N	5	-1190
185	20240311	20900	20500	20900	20000	8080	165080500	00	0.00	N	2	550
186	20240308	20350	20450	20500	19810	7743	156948450	00	0.00	N	3	0
187	20240307	20350	19720	20350	19510	17029	339620370	00	0.00	N	2	550
188	20240306	19800	19180	20450	18800	45796	914601250	00	0.00	N	2	830
189	20240305	18970	18930	19090	18400	20367	378023360	00	0.00	N	2	50
190	20240304	18920	19870	19870	18650	9684	185012110	00	0.00	N	5	-690
191	20240229	19610	18650	19770	18650	19594	376003330	00	0.00	N	2	670
192	20240228	18940	18810	19110	18810	9792	185808910	00	0.00	N	5	-150
193	20240227	19090	19650	19720	18830	12833	246697280	00	0.00	N	5	-570
194	20240226	19660	19970	19970	19200	10583	205752080	00	0.00	N	2	40
195	20240223	19620	20500	20600	19600	16916	336798410	00	0.00	N	5	-980
196	20240222	20600	20250	20700	20250	4995	102352200	00	0.00	N	2	150
197	20240221	20450	20650	20750	20200	10903	222411350	00	0.00	N	5	-500
198	20240220	20950	21800	21800	20650	10416	217918850	00	0.00	N	5	-500
199	20240219	21450	21250	21850	21100	11199	239609300	00	0.00	N	2	200
200	20240216	21250	20200	21950	20050	45733	977559450	00	0.00	N	2	1050
201	20240215	20200	20200	20200	19850	5534	110725110	00	0.00	N	2	360
202	20240214	19840	19780	20200	19620	8995	178736160	00	0.00	N	5	-20
203	20240213	19860	20200	20350	19850	9065	181153040	00	0.00	N	2	30
204	20240208	19830	20050	20400	19810	15085	300771460	00	0.00	N	5	-320
205	20240207	20150	21400	22850	20150	116215	2552401970	00	0.00	N	5	-1250
206	20240206	21400	20950	21400	19600	27647	574398170	00	0.00	N	2	550
207	20240205	20850	21100	21100	20450	11610	241461050	00	0.00	N	2	50
208	20240202	20800	20000	21200	19690	45260	940052400	00	0.00	N	2	910
209	20240201	19890	19050	19890	19030	19408	378212140	00	0.00	N	2	530
210	20240131	19360	19610	19610	19010	19948	383305160	00	0.00	N	2	120
211	20240130	19240	19130	19830	19120	36341	707842330	00	0.00	N	2	210
212	20240129	19030	19680	20150	18860	25285	485531400	00	0.00	N	5	-680
213	20240126	19710	19760	20300	19210	31907	631207410	00	0.00	N	5	-150
214	20240125	19860	20700	21150	19360	48312	956447520	00	0.00	N	5	-840
215	20240124	20700	20250	21150	20250	22927	472604450	00	0.00	N	2	300
216	20240123	20400	20800	21100	20200	39341	811395150	00	0.00	N	5	-300
217	20240122	20700	23100	23100	20700	49684	1077287950	00	0.00	N	5	-2150
218	20240119	22850	21750	24600	21600	135486	3163362800	00	0.00	N	2	1100
219	20240118	21750	21800	22600	21550	29664	651481550	00	0.00	N	5	-450
220	20240117	22200	23350	23550	21500	56283	1252301300	00	0.00	N	5	-1050
221	20240116	23250	24650	24950	23250	69761	1653061000	00	0.00	N	5	-1450
222	20240115	24700	26050	26300	24700	54026	1371880250	00	0.00	N	5	-1200
223	20240112	25900	25500	27900	25150	105840	2789818650	00	0.00	N	2	150
224	20240111	25750	25700	26300	25050	80069	2056085200	00	0.00	N	3	0
225	20240110	25750	26800	27400	25700	100335	2633267050	00	0.00	N	5	-900
226	20240109	26650	28500	28550	26600	185576	5073760600	00	0.00	N	5	-1900
227	20240108	28550	28200	30100	27550	218529	6294101800	00	0.00	N	2	350
228	20240105	28200	29050	29450	28100	138023	3948017200	00	0.00	N	5	-700
229	20240104	28900	30300	30950	28800	185334	5499887700	00	0.00	N	5	-1650
230	20240103	30550	31000	33400	30150	622559	19768060800	00	0.00	N	5	-1100
231	20240102	31650	32750	33800	30750	336958	10855184700	00	0.00	N	5	-900
232	20231228	32550	34250	39700	32550	1645556	60055197200	00	0.00	N	5	-2950
233	20231227	35500	43700	44600	35500	1956523	80816818750	00	0.00	N	5	-6400
234	20231226	41900	45700	51500	41650	6563870	313323952050	00	0.00	N	5	-2350
235	20231222	44250	34500	49850	27900	10217492	428189938050	00	0.00	N	2	5250
236	20231221	39000	35800	39000	33500	1211939	44986714550	00	0.00	N	1	9000