KissMeData/347850/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241119	34300	33900	35250	33400	112421	3836548950	00	0.00	N	3	0
3	20241118	34300	35100	35300	33500	253781	8701720200	00	0.00	N	5	-2700
4	20241115	37000	35950	37000	34600	160407	5726427800	00	0.00	N	2	700
5	20241114	36300	38550	40200	36300	341795	13136999950	00	0.00	N	5	-550
6	20241113	36850	39200	40000	36500	195690	7386777000	00	0.00	N	5	-2700
7	20241112	39550	44300	44300	39450	217003	8922547400	00	0.00	N	5	-4550
8	20241111	44100	42850	44450	41150	208000	8969094600	00	0.00	N	2	1000
9	20241108	43100	40200	43150	40200	172798	7253122600	00	0.00	N	2	2700
10	20241107	40400	41700	41700	38350	196888	7820447600	00	0.00	N	5	-1350
11	20241106	41750	43250	44100	40750	125478	5291373650	00	0.00	N	5	-950
12	20241105	42700	43100	44150	42500	143659	6216840300	00	0.00	N	5	-400
13	20241104	43100	41000	43850	39700	276543	11710197950	00	0.00	N	2	1850
14	20241101	41250	40850	41900	40450	102972	4220615700	00	0.00	N	5	-50
15	20241031	41300	42100	42800	41150	199715	8333059800	00	0.00	N	5	-2350
16	20241030	43650	43900	45400	42300	246342	10841347800	00	0.00	N	2	150
17	20241029	43500	41600	44050	40650	227011	9562300550	00	0.00	N	2	2400
18	20241028	41100	43550	47900	40100	843754	36335689750	00	0.00	N	5	-2200
19	20241025	43300	46000	47650	43300	191923	8643042950	00	0.00	N	5	-3250
20	20241024	46550	44950	48300	44250	239963	11165356250	00	0.00	N	2	1050
21	20241023	45500	47850	48400	44500	343922	15759378100	00	0.00	N	5	-2350
22	20241022	47850	49100	50500	47350	332152	16125551150	00	0.00	N	5	-2050
23	20241021	49900	50300	51800	48700	323349	16102174250	00	0.00	N	5	-1600
24	20241018	51500	51100	53500	49950	600172	30967483000	00	0.00	N	2	400
25	20241017	51100	45800	51100	44950	786653	38207447300	00	0.00	N	2	5300
26	20241016	45800	47400	48200	45250	450319	20894154350	00	0.00	N	5	-1100
27	20241015	46900	43050	49550	41500	925350	43118027650	00	0.00	N	2	3700
28	20241014	43200	43850	44250	41450	273378	11706790650	00	0.00	N	5	-200
29	20241011	43400	42950	43800	42300	231888	9975586200	00	0.00	N	2	400
30	20241010	43000	41100	45000	41050	610806	26670392000	00	0.00	N	2	2150
31	20241008	40850	41400	42150	39900	364106	14982316650	00	0.00	N	2	250
32	20241007	40600	42100	42100	40350	137104	5650256400	00	0.00	N	5	-850
33	20241004	41450	39600	42450	39600	255243	10626055300	00	0.00	N	2	1500
34	20241002	39950	39650	41300	39250	188474	7559901700	00	0.00	N	5	-100
35	20240930	40050	39500	40950	39150	204873	8184080750	00	0.00	N	5	-350
36	20240927	40400	42500	43150	39800	601187	24959811800	00	0.00	N	5	-2600
37	20240926	43000	38200	44800	38200	919022	38985605950	00	0.00	N	2	4300
38	20240925	38700	41300	42050	38500	454613	18216012300	00	0.00	N	5	-2600
39	20240924	41300	40400	42350	38600	551503	22483910300	00	0.00	N	2	1200
40	20240923	40100	40500	42650	39200	1287324	52042016839	00	0.00	N	2	800
41	20240920	39300	36900	40500	36400	675690	26203552150	00	0.00	N	2	2500
42	20240919	36800	36300	39050	36150	502803	19015981600	00	0.00	N	2	800
43	20240913	36000	34750	37700	34600	684622	25019003450	00	0.00	N	2	1250
44	20240912	34750	34000	35500	33800	272748	9495799650	00	0.00	N	2	1050
45	20240911	33700	34200	36350	32900	443291	15488960550	00	0.00	N	2	100
46	20240910	33600	35100	35500	33300	297817	10286275000	00	0.00	N	5	-900
47	20240909	34500	29850	34700	29800	571731	18935417800	00	0.00	N	2	3850
48	20240906	30650	31100	31450	29900	143983	4411249300	00	0.00	N	5	-500
49	20240905	31150	33050	33650	30300	363226	11593623400	00	0.00	N	5	-2250
50	20240904	33400	32000	33750	31800	183509	6047995100	00	0.00	N	2	250
51	20240903	33150	36800	37500	32750	523543	18340564700	00	0.00	N	5	-1950
52	20240902	35100	36550	37000	34300	201980	7174399200	00	0.00	N	5	-1250
53	20240830	36350	36200	37000	35550	421818	15305632150	00	0.00	N	2	1200
54	20240829	35150	34250	35500	33450	426485	14775706100	00	0.00	N	2	350
55	20240828	34800	30300	36000	29800	1082294	36611720600	00	0.00	N	2	4500
56	20240827	30300	30600	31000	29950	102174	3096291750	00	0.00	N	5	-650
57	20240826	30950	31300	31300	30050	132797	4059682200	00	0.00	N	5	-50
58	20240823	31000	28700	31000	28500	237750	7170158500	00	0.00	N	2	2300
59	20240822	28700	29150	29500	28400	100882	2923991950	00	0.00	N	5	-350
60	20240821	29050	29500	30400	28400	198791	5855535450	00	0.00	N	2	300
61	20240820	28750	29700	29900	28300	214213	6191535700	00	0.00	N	5	-850
62	20240819	29600	30850	31000	29400	141469	4247529750	00	0.00	N	5	-1500
63	20240816	31100	32000	32400	31000	122981	3890038650	00	0.00	N	5	-700
64	20240814	31800	33200	33200	31600	156151	5005094600	00	0.00	N	5	-1050
65	20240813	32850	33100	33550	31550	195184	6343765850	00	0.00	N	5	-550
66	20240812	33400	33450	35500	33100	424488	14501357700	00	0.00	N	2	950
67	20240809	32450	34400	34700	32200	227217	7526679450	00	0.00	N	3	0
68	20240808	32450	31900	33350	31550	163066	5296830000	00	0.00	N	5	-500
69	20240807	32950	30100	33550	29900	351262	11349600250	00	0.00	N	2	3100
70	20240806	29850	28500	30100	27750	183400	5385919350	00	0.00	N	2	2250
71	20240805	27600	31100	31600	25500	404822	11621197500	00	0.00	N	5	-4500
72	20240802	32100	32150	33200	30650	302949	9739557500	00	0.00	N	5	-1400
73	20240801	33500	34650	35150	33450	184358	6333929900	00	0.00	N	5	-900
74	20240731	34400	35450	37450	33900	384474	13741671250	00	0.00	N	5	-1250
75	20240730	35650	35450	37250	35450	269145	9693171650	00	0.00	N	5	-350
76	20240729	36000	37800	39250	35550	479666	17750480000	00	0.00	N	5	-2200
77	20240726	38200	37750	39500	37450	535777	20632752500	00	0.00	N	2	1000
78	20240725	37200	38050	40550	37150	1034810	40554976300	00	0.00	N	5	-1700
79	20240724	38900	37300	40000	36350	2064430	79329239500	00	0.00	N	2	2700
80	20240723	36200	34650	36450	34100	360124	12857314300	00	0.00	N	2	1850
81	20240722	34350	36550	36700	33850	277325	9688715100	00	0.00	N	5	-1850
82	20240719	36200	34650	37150	34400	588717	21184519200	00	0.00	N	2	1550
83	20240718	34650	33100	35150	32200	289110	9826922450	00	0.00	N	2	700
84	20240717	33950	36150	36500	33950	355524	12564971900	00	0.00	N	5	-2150
85	20240716	36100	34500	36850	34400	592712	21198356150	00	0.00	N	2	1800
86	20240715	34300	36100	36950	34050	355904	12613384900	00	0.00	N	5	-700
87	20240712	35000	34050	35850	33200	865214	30096339000	00	0.00	N	2	2050
88	20240711	32950	34600	34750	32400	423916	14123367750	00	0.00	N	5	-1650
89	20240710	34600	37000	38400	34500	826242	30217108400	00	0.00	N	5	-2050
90	20240709	36650	35950	37400	35150	512228	18599146550	00	0.00	N	5	-50
91	20240708	36700	35000	36700	34400	922948	32890744750	00	0.00	N	2	2300
92	20240705	34400	28950	35350	28750	1854165	61774940000	00	0.00	N	2	5850
93	20240704	28550	31500	31700	28400	308865	9168845500	00	0.00	N	5	-2950
94	20240703	31500	31450	32850	30100	419005	13256549100	00	0.00	N	3	0
95	20240702	31500	30700	33350	30050	980256	31464414900	00	0.00	N	2	850
96	20240701	30650	29800	32250	29300	534293	16516381800	00	0.00	N	2	1000
97	20240628	29650	28150	30750	27750	442504	13056789950	00	0.00	N	2	1150
98	20240627	28500	25600	30950	25100	1262538	36613529950	00	0.00	N	2	2800
99	20240626	25700	26650	27300	25700	91616	2388467550	00	0.00	N	5	-1000
100	20240625	26700	28500	28700	26400	101758	2757903900	00	0.00	N	5	-1800
101	20240624	28500	29200	29300	28150	46012	1313848350	00	0.00	N	5	-400
102	20240621	28900	28100	29250	27950	91998	2642995650	00	0.00	N	2	1100
103	20240620	27800	27250	28550	27100	55841	1554138300	00	0.00	N	2	550
104	20240619	27250	28550	28550	27100	62881	1738566350	00	0.00	N	5	-1000
105	20240618	28250	28050	28550	27650	39403	1101954100	00	0.00	N	2	200
106	20240617	28050	27800	28100	27200	49288	1359405800	00	0.00	N	2	300
107	20240614	27750	29450	29450	27750	80087	2256244000	00	0.00	N	5	-1700
108	20240613	29450	29100	30050	29000	55128	1624797750	00	0.00	N	2	250
109	20240612	29200	29550	30350	28850	51170	1506757750	00	0.00	N	5	-100
110	20240611	29300	29600	30350	29000	99059	2932007750	00	0.00	N	5	-950
111	20240610	30250	33700	33700	30250	203538	6508455100	00	0.00	N	5	-1450
112	20240607	31700	32150	32450	31400	86992	2769304200	00	0.00	N	2	200
113	20240605	31500	31650	32350	30900	105929	3344117950	00	0.00	N	3	0
114	20240604	31500	30150	32600	30000	339102	10715868100	00	0.00	N	2	1350
115	20240603	30150	28600	31450	28200	342858	10392900100	00	0.00	N	2	1650
116	20240531	28500	27400	31350	27000	764576	22750309850	00	0.00	N	2	1300
117	20240530	27200	26400	27600	25750	134195	3594357500	00	0.00	N	2	400
118	20240529	26800	28750	28750	26800	191328	5274230700	00	0.00	N	5	-2300
119	20240528	29100	29850	30150	28800	176693	5186376850	00	0.00	N	5	-800
120	20240527	29900	30750	30850	29450	172918	5192465250	00	0.00	N	5	-1500
121	20240524	31400	30600	32100	30000	280618	8743949600	00	0.00	N	2	1600
122	20240523	29800	32000	32000	28850	308209	9328173800	00	0.00	N	5	-2400
123	20240522	32200	34000	34650	32200	503862	16815280000	00	0.00	N	5	-3900
124	20240521	36100	35700	36800	34900	313503	11281428800	00	0.00	N	2	1100
125	20240520	35000	34700	36800	33650	472270	16735353100	00	0.00	N	2	250
126	20240517	34750	33050	36350	31400	913666	31780954100	00	0.00	N	2	1750
127	20240516	33000	33100	35150	32750	424530	14455744850	00	0.00	N	2	450
128	20240514	32550	33150	35450	32500	410440	13809159500	00	0.00	N	5	-950
129	20240513	33500	35950	36500	32950	464684	15861428650	00	0.00	N	5	-2500
130	20240510	36000	38300	39850	36000	672754	25431297650	00	0.00	N	5	-3000
131	20240509	39000	38300	39950	36500	1222656	46759856450	00	0.00	N	2	350
132	20240508	38650	40550	41150	38000	931067	36694754200	00	0.00	N	5	-3350
133	20240507	42000	39500	42850	38550	2181199	88908352750	00	0.00	N	2	1500
134	20240503	40500	38700	42600	37350	6539729	261028704150	00	0.00	N	2	4000
135	20240502	36500	49250	53900	36100	11582965	524847569150	00	0.00	N	2	3500