KissMeData/453860/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241209	16270	17060	17480	16260	34238	568243320	00	0.00	N	5	-1510
3	20241206	17780	18280	18500	16500	23514	408255790	00	0.00	N	5	-500
4	20241205	18280	18800	19360	18160	12982	239486380	00	0.00	N	5	-730
5	20241204	19010	19440	19500	18630	20541	389094580	00	0.00	N	5	-440
6	20241203	19450	18240	19830	18240	27281	528446820	00	0.00	N	2	900
7	20241202	18550	18820	19120	18480	21229	395316560	00	0.00	N	5	-330
8	20241129	18880	19710	19710	18880	21655	413063580	00	0.00	N	5	-820
9	20241128	19700	19330	19850	19220	11942	233012730	00	0.00	N	2	360
10	20241127	19340	19330	19890	18570	42405	804016400	00	0.00	N	5	-170
11	20241126	19510	19710	19960	19440	10836	212378650	00	0.00	N	5	-280
12	20241125	19790	19010	19940	19010	18968	373592630	00	0.00	N	2	780
13	20241122	19010	18950	19610	18950	16604	319313800	00	0.00	N	3	0
14	20241121	19010	20050	20150	18990	39099	753256510	00	0.00	N	5	-1040
15	20241120	20050	20650	21100	20050	16426	333320250	00	0.00	N	5	-600
16	20241119	20650	20750	21150	20500	5895	122354450	00	0.00	N	5	-100
17	20241118	20750	20200	21350	20200	9675	202201450	00	0.00	N	2	100
18	20241115	20650	21000	21000	19890	26598	540012960	00	0.00	N	5	-350
19	20241114	21000	20850	21950	20600	32489	684240800	00	0.00	N	5	-200
20	20241113	21200	21700	22000	20650	45052	955246450	00	0.00	N	5	-800
21	20241112	22000	23100	23700	21800	41966	932552500	00	0.00	N	5	-1250
22	20241111	23250	24250	24300	23150	30487	714694350	00	0.00	N	5	-1000
23	20241108	24250	22950	24700	22500	53315	1275706350	00	0.00	N	2	1750
24	20241107	22500	22150	23150	22100	20656	467836250	00	0.00	N	2	350
25	20241106	22150	22750	23000	21950	18989	423176550	00	0.00	N	5	-600
26	20241105	22750	22900	22950	22050	14765	332258150	00	0.00	N	5	-200
27	20241104	22950	21900	23050	21500	20724	467927550	00	0.00	N	2	1400
28	20241101	21550	22400	22400	21400	15577	337503100	00	0.00	N	5	-800
29	20241031	22350	21900	22400	21350	17081	374610050	00	0.00	N	2	250
30	20241030	22100	22700	23050	21900	20081	446806100	00	0.00	N	5	-550
31	20241029	22650	23500	23800	22600	18896	432801550	00	0.00	N	5	-700
32	20241028	23350	23000	23800	22850	17370	405183900	00	0.00	N	2	200
33	20241025	23150	23250	23700	23100	16381	382491700	00	0.00	N	5	-150
34	20241024	23300	23300	23800	23000	13492	314946000	00	0.00	N	5	-350
35	20241023	23650	23400	23850	23000	17609	410725950	00	0.00	N	2	250
36	20241022	23400	24250	24800	23000	53643	1257700400	00	0.00	N	5	-1050
37	20241021	24450	24800	24900	24300	15460	379634450	00	0.00	N	5	-350
38	20241018	24800	25000	25250	24600	10799	268285200	00	0.00	N	5	-450
39	20241017	25250	25700	25950	24150	46115	1147149150	00	0.00	N	5	-450
40	20241016	25700	26150	26300	25550	11671	302319450	00	0.00	N	5	-700
41	20241015	26400	26450	26800	26250	9820	259340150	00	0.00	N	5	-400
42	20241014	26800	26600	26900	25900	23492	619305800	00	0.00	N	2	100
43	20241011	26700	26550	26900	26550	6618	176740000	00	0.00	N	5	-100
44	20241010	26800	27100	27400	26400	14060	377886400	00	0.00	N	5	-300
45	20241008	27100	26050	27550	26000	28837	774808000	00	0.00	N	2	550
46	20241007	26550	26450	26800	26050	10700	283068700	00	0.00	N	2	150
47	20241004	26400	27050	27650	26300	16949	456235750	00	0.00	N	5	-800
48	20241002	27200	27550	28100	27150	22038	607577650	00	0.00	N	5	-1100
49	20240930	28300	28550	28650	27500	37115	1033462800	00	0.00	N	5	-250
50	20240927	28550	28550	29000	28150	20119	575276450	00	0.00	N	3	0
51	20240926	28550	27600	28550	27600	32486	912273700	00	0.00	N	2	1000
52	20240925	27550	28700	29350	27550	37691	1076410650	00	0.00	N	5	-1150
53	20240924	28700	28350	28700	27400	34326	966600350	00	0.00	N	2	350
54	20240923	28350	27250	28800	27150	58468	1648917650	00	0.00	N	2	850
55	20240920	27500	26150	28300	26150	75571	2091903450	00	0.00	N	2	1200
56	20240919	26300	27000	27150	25700	43157	1126470650	00	0.00	N	5	-700
57	20240913	27000	27100	27300	26350	22124	596205100	00	0.00	N	2	150
58	20240912	26850	26000	27600	25950	37909	1022151100	00	0.00	N	2	1400
59	20240911	25450	26300	26750	25450	26202	680005350	00	0.00	N	5	-800
60	20240910	26250	26400	27150	25600	28040	739203950	00	0.00	N	5	-50
61	20240909	26300	25500	26650	24900	26284	680273000	00	0.00	N	2	750
62	20240906	25550	26950	27300	24850	65480	1690363150	00	0.00	N	5	-1150
63	20240905	26700	27450	27450	25900	57868	1556085250	00	0.00	N	5	-500
64	20240904	27200	25500	28000	25000	80572	2139963250	00	0.00	N	2	1100
65	20240903	26100	24850	27200	24850	59495	1565771000	00	0.00	N	2	1300
66	20240902	24800	25000	25450	24550	21616	537376050	00	0.00	N	3	0
67	20240830	24800	24650	25200	24350	26776	662701250	00	0.00	N	2	150
68	20240829	24650	24550	25350	24350	36996	915839150	00	0.00	N	5	-700
69	20240828	25350	25050	25900	24950	25679	650684200	00	0.00	N	2	300
70	20240827	25050	25200	25650	24300	44680	1106083200	00	0.00	N	5	-600
71	20240826	25650	27450	27450	25350	46030	1189702800	00	0.00	N	5	-1100
72	20240823	26750	26700	26800	26000	36647	967238550	00	0.00	N	3	0
73	20240822	26750	27500	28650	26400	78760	2129941800	00	0.00	N	5	-1000
74	20240821	27750	28200	28200	27200	31785	874000700	00	0.00	N	5	-450
75	20240820	28200	28050	28300	27750	18558	520537950	00	0.00	N	2	300
76	20240819	27900	28000	28600	27650	26319	738115600	00	0.00	N	5	-450
77	20240816	28350	28600	29200	27600	41628	1182558100	00	0.00	N	2	500
78	20240814	27850	27950	28500	27450	30959	863487750	00	0.00	N	2	150
79	20240813	27700	28650	29000	27350	40508	1128910300	00	0.00	N	5	-1300
80	20240812	29000	28400	29500	28250	33509	966842500	00	0.00	N	2	1000
81	20240809	28000	26700	28000	26700	37616	1030999350	00	0.00	N	2	1700
82	20240808	26300	26300	26900	25950	43110	1136129050	00	0.00	N	5	-600
83	20240807	26900	26550	27500	26050	56318	1510509850	00	0.00	N	2	400
84	20240806	26500	25050	27050	25050	95133	2491131600	00	0.00	N	2	1650
85	20240805	24850	27750	27750	23250	170101	4391421500	00	0.00	N	5	-3250
86	20240802	28100	31300	31300	27500	178066	5180635350	00	0.00	N	5	-3600
87	20240801	31700	31500	32400	31500	24587	781244350	00	0.00	N	5	-250
88	20240731	31950	31900	32550	31400	33734	1075525600	00	0.00	N	2	50
89	20240730	31900	33050	33350	31900	29367	952159400	00	0.00	N	5	-1100
90	20240729	33000	30600	33350	30500	45464	1466209800	00	0.00	N	2	2200
91	20240726	30800	31300	31900	30500	62386	1932313850	00	0.00	N	5	-650
92	20240725	31450	32350	32350	31100	58509	1845124100	00	0.00	N	5	-1300
93	20240724	32750	32050	34400	32050	67225	2244413500	00	0.00	N	2	50
94	20240723	32700	31650	32850	31200	47112	1508334000	00	0.00	N	2	1100
95	20240722	31600	33750	34350	31450	125490	4036653000	00	0.00	N	5	-1850
96	20240719	33450	32650	33700	32000	47031	1550068800	00	0.00	N	2	450
97	20240718	33000	34500	34700	32900	85655	2865685150	00	0.00	N	5	-1750
98	20240717	34750	35250	36100	34350	68006	2413031750	00	0.00	N	5	-100
99	20240716	34850	35800	36000	34450	40189	1402310900	00	0.00	N	5	-850
100	20240715	35700	36300	37450	34750	72225	2573349900	00	0.00	N	5	-600
101	20240712	36300	36550	37250	35800	60393	2188862250	00	0.00	N	5	-1050
102	20240711	37350	37450	38450	37050	63259	2390420100	00	0.00	N	5	-300
103	20240710	37650	37600	38900	37150	97278	3693212200	00	0.00	N	5	-450
104	20240709	38100	41450	43800	38100	589494	24180758700	00	0.00	N	2	250
105	20240708	37850	36700	38300	36350	136386	5372596200	00	0.00	N	2	950
106	20240705	36900	36300	38150	35950	118076	4392123000	00	0.00	N	2	950
107	20240704	35950	34100	36500	33950	119798	4263369750	00	0.00	N	2	1850
108	20240703	34100	36200	36200	33050	196786	6723802650	00	0.00	N	5	-2200
109	20240702	36300	38250	38400	35800	140376	5111121000	00	0.00	N	5	-2350
110	20240701	38650	38300	39750	37300	76793	2947198200	00	0.00	N	2	50
111	20240628	38600	39400	39750	38250	65259	2528664950	00	0.00	N	5	-800
112	20240627	39400	39150	40950	39000	124810	4997485850	00	0.00	N	2	350
113	20240626	39050	38450	39550	37550	111563	4280268800	00	0.00	N	2	900
114	20240625	38150	38250	39400	36950	116661	4437832950	00	0.00	N	5	-650
115	20240624	38800	39800	41150	38600	105670	4175986650	00	0.00	N	5	-1400
116	20240621	40200	39400	41200	38150	187292	7529061050	00	0.00	N	2	800
117	20240620	39400	43000	43650	39300	268733	10973668650	00	0.00	N	5	-3850
118	20240619	43250	45600	46700	42250	259092	11501162900	00	0.00	N	5	-2950
119	20240618	46200	45200	46500	43400	301725	13660673300	00	0.00	N	2	1500
120	20240617	44700	44200	46400	43100	170261	7669169300	00	0.00	N	3	0
121	20240614	44700	47950	50400	44700	723580	34638758400	00	0.00	N	5	-2350
122	20240613	47050	42800	47050	41500	676569	30669945550	00	0.00	N	2	4700
123	20240612	42350	40800	43400	40200	269579	11354509450	00	0.00	N	2	1550
124	20240611	40800	42600	43550	40800	191618	7990854250	00	0.00	N	5	-1800
125	20240610	42600	42600	45050	42250	255781	11158600800	00	0.00	N	2	400
126	20240607	42200	43050	44450	41600	234049	10075906750	00	0.00	N	2	450
127	20240605	41750	42800	43500	40250	270688	11227882400	00	0.00	N	5	-1700
128	20240604	43450	42300	46500	40450	723245	31768147050	00	0.00	N	2	1600
129	20240603	41850	43500	45150	40450	501205	20951484250	00	0.00	N	5	-1950
130	20240531	43800	48650	50400	43800	738814	34525065950	00	0.00	N	5	-3700
131	20240530	47500	48550	50500	45550	680876	32619713800	00	0.00	N	5	-2900
132	20240529	50400	44900	51800	43350	1201272	58324303150	00	0.00	N	2	4800
133	20240528	45600	42150	46550	41600	816144	36577984300	00	0.00	N	2	3550
134	20240527	42050	43800	43850	40250	508536	21298082150	00	0.00	N	5	-200
135	20240524	42250	40200	43950	39250	967963	40567805700	00	0.00	N	2	2500
136	20240523	39750	37500	40150	36000	432457	16858430000	00	0.00	N	2	2050
137	20240522	37700	38650	40500	36100	666788	25451815100	00	0.00	N	2	1300
138	20240521	36400	32700	36950	32400	533267	18966326300	00	0.00	N	2	3400
139	20240520	33000	34350	34350	32400	73532	2422363050	00	0.00	N	5	-900
140	20240517	33900	36000	36150	33600	146279	5043954850	00	0.00	N	5	-1850
141	20240516	35750	35750	37050	35050	369659	13325855750	00	0.00	N	2	300
142	20240514	35450	32950	37150	32250	441803	15452808200	00	0.00	N	2	3650
143	20240513	31800	34200	34400	31600	160809	5307176400	00	0.00	N	5	-1500
144	20240510	33300	32700	34200	32100	276791	9224390700	00	0.00	N	2	1200
145	20240509	32100	29550	32750	29400	294192	9319194850	00	0.00	N	2	2950
146	20240508	29150	29000	29450	28650	27220	794059100	00	0.00	N	2	100
147	20240507	29050	29300	29300	28400	22904	656546250	00	0.00	N	2	150
148	20240503	28900	29000	29650	28600	29792	865558500	00	0.00	N	5	-100
149	20240502	29000	28250	29200	28000	51458	1475235500	00	0.00	N	2	750
150	20240430	28250	27800	28750	27600	50873	1436024400	00	0.00	N	2	500
151	20240429	27750	27700	27750	27150	19187	527587000	00	0.00	N	2	250
152	20240426	27500	28350	28350	27050	65642	1799790350	00	0.00	N	5	-800
153	20240425	28300	28350	29450	28000	33224	950220350	00	0.00	N	3	0
154	20240424	28300	27650	28450	27200	41556	1152396000	00	0.00	N	2	800
155	20240423	27500	28400	28400	27000	54541	1498255300	00	0.00	N	5	-600
156	20240422	28100	28100	28400	27850	18565	521520700	00	0.00	N	3	0
157	20240419	28100	29000	29000	27500	25011	700844050	00	0.00	N	5	-900
158	20240418	29000	28650	29050	28200	15420	442036050	00	0.00	N	2	500
159	20240417	28500	27900	28650	27800	27098	764527550	00	0.00	N	2	650
160	20240416	27850	28650	28950	27300	37081	1039268100	00	0.00	N	5	-1000
161	20240415	28850	28700	29300	28550	22668	653476950	00	0.00	N	5	-400
162	20240412	29250	30300	30300	29200	44654	1317238550	00	0.00	N	5	-950
163	20240411	30200	30600	30600	29450	32884	989759050	00	0.00	N	5	-750
164	20240409	30950	32100	32300	30800	43433	1362355100	00	0.00	N	5	-1000
165	20240408	31950	30500	32850	30000	104093	3308593950	00	0.00	N	2	1650
166	20240405	30300	31500	31500	30300	37001	1136610100	00	0.00	N	5	-1200
167	20240404	31500	31500	31950	30750	97096	3057234250	00	0.00	N	2	550
168	20240403	30950	28950	31200	28600	72836	2189716900	00	0.00	N	2	1950
169	20240402	29000	30200	30200	28950	44753	1308721150	00	0.00	N	5	-1200
170	20240401	30200	28900	30700	28900	82580	2486502450	00	0.00	N	2	1150
171	20240329	29050	29100	29300	28850	12460	362906750	00	0.00	N	2	50
172	20240328	29000	29350	29800	28800	25055	731139050	00	0.00	N	5	-250
173	20240327	29250	28900	29500	28650	29392	857807050	00	0.00	N	2	350
174	20240326	28900	29700	29800	28500	58509	1695692450	00	0.00	N	5	-550
175	20240325	29450	29650	29650	29100	15263	447159850	00	0.00	N	2	200
176	20240322	29250	29000	30150	28700	30933	914556000	00	0.00	N	2	250
177	20240321	29000	29200	29350	28350	75316	2164933900	00	0.00	N	5	-50
178	20240320	29050	30000	30100	29050	26467	776037750	00	0.00	N	5	-600
179	20240319	29650	30350	30450	28950	31534	937052700	00	0.00	N	5	-350
180	20240318	30000	29750	30450	29500	19086	574667000	00	0.00	N	2	500
181	20240315	29500	30150	30150	29450	18778	556531700	00	0.00	N	5	-600
182	20240314	30100	29500	30400	29500	26765	797912400	00	0.00	N	2	350
183	20240313	29750	29750	30400	29600	24805	742120150	00	0.00	N	5	-100
184	20240312	29850	30100	30700	29550	23473	703497150	00	0.00	N	5	-550
185	20240311	30400	30900	31250	30100	15222	463647600	00	0.00	N	5	-550
186	20240308	30950	30850	31750	30300	35416	1094162650	00	0.00	N	2	500
187	20240307	30450	29550	31000	29400	37924	1150994150	00	0.00	N	2	650
188	20240306	29800	29000	29900	29000	14458	426519150	00	0.00	N	2	450
189	20240305	29350	30600	30600	29000	33020	973844150	00	0.00	N	5	-1250
190	20240304	30600	29300	31650	29150	57625	1773595350	00	0.00	N	2	1500
191	20240229	29100	29600	30200	28950	39437	1153452150	00	0.00	N	5	-1300
192	20240228	30400	29100	30500	29000	43541	1305647350	00	0.00	N	2	800
193	20240227	29600	30300	30700	28700	65048	1909809700	00	0.00	N	5	-1200
194	20240226	30800	31550	31550	30100	30230	926059550	00	0.00	N	5	-950
195	20240223	31750	32500	33150	31650	31256	1010350900	00	0.00	N	5	-650
196	20240222	32400	31400	32600	31200	30431	975860150	00	0.00	N	2	1000
197	20240221	31400	31700	31900	31250	14911	470157400	00	0.00	N	5	-300
198	20240220	31700	32450	32500	31450	32936	1044274100	00	0.00	N	5	-750
199	20240219	32450	33050	33050	31850	27558	891347550	00	0.00	N	5	-550
200	20240216	33000	33500	34500	32600	38263	1273219800	00	0.00	N	5	-250
201	20240215	33250	33000	33850	32150	47762	1575855850	00	0.00	N	2	300
202	20240214	32950	31400	33000	30850	71831	2310528900	00	0.00	N	2	1550
203	20240213	31400	31750	32250	31100	47011	1488044100	00	0.00	N	2	1000
204	20240208	30400	30500	30850	30050	27939	855559000	00	0.00	N	5	-50
205	20240207	30450	29800	31250	29800	31062	951414500	00	0.00	N	2	650
206	20240206	29800	28600	30000	28350	35983	1054808250	00	0.00	N	2	900
207	20240205	28900	29850	31000	28750	51125	1500728000	00	0.00	N	5	-950
208	20240202	29850	29450	30600	29450	34046	1020352250	00	0.00	N	2	400
209	20240201	29450	31250	32000	29050	111601	3327573000	00	0.00	N	5	-2600
210	20240131	32050	34950	34950	31500	93434	3074617950	00	0.00	N	5	-3150
211	20240130	35200	35850	36150	33800	78006	2695661400	00	0.00	N	5	-400
212	20240129	35600	35650	36350	34550	75828	2686001300	00	0.00	N	3	0
213	20240126	35600	34600	36000	34200	47169	1662656050	00	0.00	N	2	1150
214	20240125	34450	37650	38100	34450	109447	3933993500	00	0.00	N	5	-2800
215	20240124	37250	35500	37900	35250	133464	4894412750	00	0.00	N	2	1950
216	20240123	35300	35000	36300	34600	49046	1735291350	00	0.00	N	2	100
217	20240122	35200	34900	35450	34200	55974	1942141950	00	0.00	N	2	750
218	20240119	34450	35550	36350	34350	64679	2275082400	00	0.00	N	5	-800
219	20240118	35250	34200	35600	33750	53730	1876648050	00	0.00	N	2	1300
220	20240117	33950	35000	35000	33900	69350	2370410300	00	0.00	N	5	-1250
221	20240116	35200	36650	37400	35000	78618	2819292900	00	0.00	N	5	-1800
222	20240115	37000	37850	38700	35800	116386	4293848750	00	0.00	N	5	-1000
223	20240112	38000	39800	42000	37500	288460	11480326100	00	0.00	N	5	-1700
224	20240111	39700	37750	41200	36750	641488	25406547650	00	0.00	N	2	3850
225	20240110	35850	35000	36600	34600	83101	2956946300	00	0.00	N	2	750
226	20240109	35100	35700	35800	34650	48513	1705051400	00	0.00	N	5	-400
227	20240108	35500	34250	35700	33750	94491	3280825350	00	0.00	N	2	1600
228	20240105	33900	34200	34450	33650	36952	1256381700	00	0.00	N	5	-150
229	20240104	34050	34850	34900	34050	39766	1364025600	00	0.00	N	5	-800
230	20240103	34850	35350	35400	34650	28803	1003054350	00	0.00	N	5	-550
231	20240102	35400	35550	35800	34750	46084	1623760400	00	0.00	N	2	400
232	20231228	35000	34000	35550	33350	96169	3302545550	00	0.00	N	5	-100
233	20231227	35100	34500	35500	34500	33056	1156861050	00	0.00	N	2	600
234	20231226	34500	35900	35900	34300	56552	1965405700	00	0.00	N	5	-1400
235	20231222	35900	37050	37350	35850	60477	2182427850	00	0.00	N	5	-1000
236	20231221	36900	38350	38350	36750	92226	3458410450	00	0.00	N	5	-1750
237	20231220	38650	36500	39350	36100	193973	7370229150	00	0.00	N	2	2100
238	20231219	36550	35650	38500	35600	215807	8020201150	00	0.00	N	2	1400
239	20231218	35150	34100	36400	33900	122407	4310441100	00	0.00	N	2	1200
240	20231215	33950	34800	36400	33150	110312	3810096500	00	0.00	N	5	-750
241	20231214	34700	36400	36400	34300	103910	3630828450	00	0.00	N	5	-650
242	20231213	35350	37150	37500	35350	151804	5482105850	00	0.00	N	5	-2400
243	20231212	37750	39050	39400	37600	124844	4777163400	00	0.00	N	5	-1800
244	20231211	39550	40100	40900	38500	159418	6354592100	00	0.00	N	5	-250
245	20231208	39800	42000	42550	39800	233313	9514922700	00	0.00	N	5	-2750
246	20231207	42550	40250	44600	39550	762273	32364307600	00	0.00	N	2	2050
247	20231206	40500	39700	41300	39050	298369	11987095400	00	0.00	N	2	1050
248	20231205	39450	38950	41700	38000	467750	18609885150	00	0.00	N	2	100
249	20231204	39350	42550	43000	39250	399587	16160891150	00	0.00	N	5	-4350
250	20231201	43700	52000	52600	42800	889092	41313323500	00	0.00	N	5	-7000
251	20231130	50700	53500	56300	50700	979715	51902791600	00	0.00	N	5	-1100
252	20231129	51800	63000	64300	51400	2687221	156629046300	00	0.00	N	5	-18300
253	20231128	70100	85000	96500	70100	10140677	859860026400	00	0.00	N	2	42100