KissMeData/439580/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241119	14780	14800	15250	14510	204633	3024716050	00	0.00	N	5	-70
3	20241118	14850	14370	15060	14100	365652	5362325330	00	0.00	N	2	300
4	20241115	14550	14300	14770	14050	326291	4707629610	00	0.00	N	2	60
5	20241114	14490	14800	15330	14490	341453	5102757640	00	0.00	N	5	-350
6	20241113	14840	15320	16130	14770	680825	10444305370	00	0.00	N	5	-1050
7	20241112	15890	17200	17210	15890	509219	8276727530	00	0.00	N	5	-1310
8	20241111	17200	17680	17680	16900	448078	7683966720	00	0.00	N	5	-530
9	20241108	17730	17660	18250	17580	509214	9138138850	00	0.00	N	2	230
10	20241107	17500	18210	18290	17310	430974	7589313890	00	0.00	N	5	-820
11	20241106	18320	18620	19660	18130	940410	17735711990	00	0.00	N	2	220
12	20241105	18100	18500	18820	17960	417005	7619328160	00	0.00	N	5	-560
13	20241104	18660	17960	18900	17780	561375	10309254480	00	0.00	N	2	420
14	20241101	18240	18500	19970	18040	1500820	28599683590	00	0.00	N	5	-650
15	20241031	18890	19970	20200	18840	953517	18503008460	00	0.00	N	5	-1660
16	20241030	20550	22650	22950	20550	1197710	26237530350	00	0.00	N	5	-1500
17	20241029	22050	22050	22150	20750	1094936	23841415350	00	0.00	N	2	250
18	20241028	21800	21450	22400	21450	618750	13462731850	00	0.00	N	2	150
19	20241025	21650	22300	22950	21600	758440	16832105700	00	0.00	N	5	-900
20	20241024	22550	23300	24100	22350	965482	22185570900	00	0.00	N	5	-1250
21	20241023	23800	24600	25600	23750	1468897	36071569050	00	0.00	N	5	-150
22	20241022	23950	25000	25650	23850	1159722	28691234550	00	0.00	N	5	-1700
23	20241021	25650	24250	27100	23350	4692100	119841968100	00	0.00	N	2	650
24	20241018	25000	26500	27300	24750	2180074	56174660300	00	0.00	N	5	-1550
25	20241017	26550	26100	28250	25400	6269642	169595385550	00	0.00	N	2	50
26	20241016	26500	27500	29450	25500	10272416	282416375900	00	0.00	N	5	-500
27	20241015	27000	21200	27300	19970	14829553	360015960530	00	0.00	N	2	5400
28	20241014	21600	22700	23100	20450	2391655	51733836800	00	0.00	N	5	-1700
29	20241011	23300	24900	24950	23250	1335507	31723527000	00	0.00	N	5	-1400
30	20241010	24700	25150	25450	24550	1337691	33331174050	00	0.00	N	5	-300
31	20241008	25000	25200	27100	24650	7122002	184025734650	00	0.00	N	2	800
32	20241007	24200	25100	25900	24050	2500635	62368988650	00	0.00	N	2	350
33	20241004	23850	24050	24700	23850	1029134	24955570150	00	0.00	N	5	-200
34	20241002	24050	23900	25600	23900	2326794	57624895750	00	0.00	N	5	-250
35	20240930	24300	22900	26500	22300	8830047	221131057500	00	0.00	N	2	1000
36	20240927	23300	23750	23850	22700	1176436	27373183650	00	0.00	N	2	300
37	20240926	23000	23700	24400	22800	1251091	29270251600	00	0.00	N	5	-400
38	20240925	23400	24850	25200	22900	1143330	27570665350	00	0.00	N	5	-1600
39	20240924	25000	24550	25100	23550	1549466	37819550250	00	0.00	N	2	150
40	20240923	24850	25000	26350	24550	2427665	61583562600	00	0.00	N	5	-600
41	20240920	25450	23600	25500	23550	5356063	132311093050	00	0.00	N	2	1600
42	20240919	23850	23850	25250	23300	3447652	83632487050	00	0.00	N	2	100
43	20240913	23750	24050	24150	23200	3113907	73905560550	00	0.00	N	5	-50
44	20240912	23800	21600	24900	21350	13422063	319763177950	00	0.00	N	2	2350
45	20240911	21450	21550	22600	20850	2903332	63001123400	00	0.00	N	2	400
46	20240910	21050	22050	22550	20850	4675266	101863524400	00	0.00	N	5	-500
47	20240909	21550	18670	22200	18670	10039366	214114073090	00	0.00	N	2	2500
48	20240906	19050	19810	20050	18560	1437021	27592964380	00	0.00	N	5	-1000
49	20240905	20050	20900	21800	19810	2342120	48845166860	00	0.00	N	5	-750
50	20240904	20800	19990	21650	19730	2208659	46300861950	00	0.00	N	5	-300
51	20240903	21100	21400	23800	20550	5568275	123450850000	00	0.00	N	5	-500
52	20240902	21600	22250	22850	21100	2860027	62492767700	00	0.00	N	3	0
53	20240830	21600	20950	22200	20550	5671467	121090588100	00	0.00	N	2	500
54	20240829	21100	18400	21100	18110	10137083	199916882130	00	0.00	N	2	2550
55	20240828	18550	17270	19670	17140	9637756	181988765360	00	0.00	N	2	1280
56	20240827	17270	16750	17580	16540	885275	15275424290	00	0.00	N	2	360
57	20240826	16910	16800	17280	16450	753449	12735980750	00	0.00	N	2	210
58	20240823	16700	16650	17070	16420	535672	8925742310	00	0.00	N	5	-320
59	20240822	17020	17380	18280	16810	990127	17115079610	00	0.00	N	5	-500
60	20240821	17520	20500	20550	16860	3684114	70120001320	00	0.00	N	5	-1180
61	20240820	18700	18250	18970	18200	1472704	27465343380	00	0.00	N	2	330
62	20240819	18370	18000	18980	17610	1602160	29516094830	00	0.00	N	2	120
63	20240816	18250	18080	18700	17820	1189254	21708076970	00	0.00	N	2	100
64	20240814	18150	18400	19790	18120	3484533	65977595630	00	0.00	N	5	-400
65	20240813	18550	18510	19090	18220	2130012	39697942200	00	0.00	N	5	-350
66	20240812	18900	19200	19980	18690	8886460	171867615680	00	0.00	N	2	230
67	20240809	18670	16370	19740	14980	24375140	435800695240	00	0.00	N	2	3170
68	20240808	15500	11880	15500	11480	7197504	103022347170	00	0.00	N	1	3570
69	20240807	11930	11160	12820	11100	1597464	19337718020	00	0.00	N	2	770
70	20240806	11160	10100	12400	10100	1062351	12219887420	00	0.00	N	2	770
71	20240805	10390	11520	11830	9680	448509	4835067170	00	0.00	N	5	-1480
72	20240802	11870	12300	12950	11870	290858	3590940500	00	0.00	N	5	-790
73	20240801	12660	12600	13350	12600	368832	4765846160	00	0.00	N	2	30
74	20240731	12630	13450	13470	12500	407833	5245721960	00	0.00	N	5	-960
75	20240730	13590	14380	14590	13590	441062	6131291840	00	0.00	N	5	-720
76	20240729	14310	14370	14440	13950	274100	3885789550	00	0.00	N	5	-160
77	20240726	14470	14700	15030	14190	473775	6920525680	00	0.00	N	5	-260
78	20240725	14730	15050	15420	14690	594748	8902409290	00	0.00	N	5	-750
79	20240724	15480	16320	16780	15420	2198202	35218772570	00	0.00	N	5	-400
80	20240723	15880	14090	16250	14070	6075715	95425475930	00	0.00	N	2	1910
81	20240722	13970	14250	14680	13880	450492	6397724730	00	0.00	N	5	-570
82	20240719	14540	13680	15350	13600	2587141	38207468850	00	0.00	N	2	640
83	20240718	13900	14500	15120	13800	813486	11820778250	00	0.00	N	5	-600
84	20240717	14500	15100	15340	14460	613242	9063186830	00	0.00	N	5	-860
85	20240716	15360	14890	15380	14280	915260	13578058810	00	0.00	N	2	110
86	20240715	15250	15400	15450	14810	757656	11466452780	00	0.00	N	5	-210
87	20240712	15460	16300	16970	15120	1385037	21991615040	00	0.00	N	5	-1360
88	20240711	16820	16850	17530	16740	1291150	21990439840	00	0.00	N	5	-360
89	20240710	17180	17120	17900	16700	3289831	56903236080	00	0.00	N	5	-320
90	20240709	17500	16810	17500	16580	2726675	46434599470	00	0.00	N	2	230
91	20240708	17270	15930	17760	15660	12644285	214252732270	00	0.00	N	2	2260
92	20240705	15010	16970	17390	15000	8107126	135190952420	00	0.00	N	5	-690
93	20240704	15700	15050	15830	14640	3022488	47583630790	00	0.00	N	2	210
94	20240703	15490	16330	16500	15180	3890563	61164889700	00	0.00	N	3	0
95	20240702	15490	13180	16350	13040	16128245	249826623910	00	0.00	N	2	2220
96	20240701	13270	10710	13900	10610	4422195	57513804880	00	0.00	N	2	2550
97	20240628	10720	10780	11640	10700	224710	2506700010	00	0.00	N	2	100
98	20240627	10620	10870	11040	10620	70494	759737690	00	0.00	N	5	-280
99	20240626	10900	10990	11100	10810	58163	637557740	00	0.00	N	5	-90
100	20240625	10990	10840	11010	10500	71868	773268820	00	0.00	N	2	100
101	20240624	10890	11390	11410	10850	120371	1328869900	00	0.00	N	5	-530
102	20240621	11420	11930	11980	11410	134026	1558041550	00	0.00	N	5	-510
103	20240620	11930	11890	12010	11780	62352	743217420	00	0.00	N	2	10
104	20240619	11920	12050	12150	11810	79892	952836030	00	0.00	N	5	-120
105	20240618	12040	12400	12490	12000	95948	1165234280	00	0.00	N	5	-400
106	20240617	12440	12570	12670	12430	66367	830025690	00	0.00	N	5	-100
107	20240614	12540	13110	13180	12480	152922	1940309140	00	0.00	N	5	-660
108	20240613	13200	13150	13430	13100	126677	1678584930	00	0.00	N	5	-10
109	20240612	13210	13000	13600	12680	229478	3002077340	00	0.00	N	2	360
110	20240611	12850	12510	13000	12360	101499	1290599530	00	0.00	N	2	330
111	20240610	12520	13010	13050	12510	112904	1434400830	00	0.00	N	5	-490
112	20240607	13010	13020	13140	12500	100339	1285352000	00	0.00	N	2	110
113	20240605	12900	13050	13310	12690	121995	1568402160	00	0.00	N	5	-270
114	20240604	13170	13640	13640	13160	141524	1891493220	00	0.00	N	5	-500
115	20240603	13670	14000	14140	13470	170323	2341959790	00	0.00	N	5	-330
116	20240531	14000	13910	14800	13800	859395	12222407170	00	0.00	N	2	510
117	20240530	13490	12400	14530	12310	2316555	32112926770	00	0.00	N	2	1510
118	20240529	11980	12800	12800	11690	166328	2034155750	00	0.00	N	5	-830
119	20240528	12810	12650	12950	12650	32344	414123130	00	0.00	N	2	90
120	20240527	12720	12630	12800	12420	66518	838462580	00	0.00	N	2	80
121	20240524	12640	13050	13140	12350	171249	2172974020	00	0.00	N	5	-430
122	20240523	13070	13350	13350	13070	71979	948046970	00	0.00	N	5	-280
123	20240522	13350	13620	13690	13240	76323	1021229630	00	0.00	N	5	-270
124	20240521	13620	13110	13860	13050	158041	2146962100	00	0.00	N	2	510
125	20240520	13110	13300	13370	13110	51960	685753750	00	0.00	N	5	-210
126	20240517	13320	13710	13730	13300	78800	1057470190	00	0.00	N	5	-410
127	20240516	13730	13840	14200	13640	119513	1655579000	00	0.00	N	2	30
128	20240514	13700	13600	13800	13470	143124	1946071990	00	0.00	N	2	100
129	20240513	13600	12830	14680	12620	698941	9695572720	00	0.00	N	2	800
130	20240510	12800	12950	13060	12800	45501	587830980	00	0.00	N	5	-170
131	20240509	12970	13110	13290	12970	63579	832516750	00	0.00	N	5	-120
132	20240508	13090	13100	13270	13000	59154	776434410	00	0.00	N	5	-40
133	20240507	13130	13250	13490	12970	77474	1020298480	00	0.00	N	5	-120
134	20240503	13250	13490	13490	13150	75528	1003674750	00	0.00	N	5	-240
135	20240502	13490	13300	13540	13210	76223	1020264750	00	0.00	N	2	140
136	20240430	13350	13320	13650	13210	165711	2226085360	00	0.00	N	2	150
137	20240429	13200	12720	13450	12710	180311	2380545180	00	0.00	N	2	360
138	20240426	12840	12450	14820	12450	1588765	22017060010	00	0.00	N	2	430
139	20240425	12410	12560	12560	12280	75011	929737130	00	0.00	N	5	-210
140	20240424	12620	12500	12900	12320	174465	2209591150	00	0.00	N	2	440
141	20240423	12180	12050	12260	11950	84328	1022746310	00	0.00	N	2	130
142	20240422	12050	11990	12320	11980	51309	622606710	00	0.00	N	3	0
143	20240419	12050	12370	12370	11640	117799	1411086500	00	0.00	N	5	-320
144	20240418	12370	12110	12490	12110	60818	752213790	00	0.00	N	2	120
145	20240417	12250	12130	12380	12060	78906	963676220	00	0.00	N	2	10
146	20240416	12240	12190	12330	11980	98035	1187804860	00	0.00	N	5	-180
147	20240415	12420	12680	12680	12210	93915	1162724420	00	0.00	N	5	-370
148	20240412	12790	13100	13140	12710	90972	1171279850	00	0.00	N	5	-210
149	20240411	13000	13180	13200	12870	69164	897539100	00	0.00	N	5	-280
150	20240409	13280	13010	13600	13010	66595	886050650	00	0.00	N	2	200
151	20240408	13080	13780	13820	13060	111312	1473127170	00	0.00	N	5	-700
152	20240405	13780	13740	14140	13530	113863	1570062690	00	0.00	N	2	40
153	20240404	13740	13640	13860	13640	48737	669619230	00	0.00	N	2	100
154	20240403	13640	14180	14180	13530	146416	2009757330	00	0.00	N	5	-550
155	20240402	14190	14850	14850	14100	184502	2633168650	00	0.00	N	5	-710
156	20240401	14900	14250	14940	14250	153772	2264466770	00	0.00	N	2	650
157	20240329	14250	14240	14370	14130	72936	1036632890	00	0.00	N	2	10
158	20240328	14240	14810	14810	14230	172139	2472903040	00	0.00	N	5	-460
159	20240327	14700	15000	15060	14680	140722	2083921680	00	0.00	N	5	-310
160	20240326	15010	15090	15240	14900	110077	1658803300	00	0.00	N	5	-70
161	20240325	15080	15180	15250	15020	68494	1032988160	00	0.00	N	5	-170
162	20240322	15250	15110	15290	15020	69345	1053891690	00	0.00	N	2	180
163	20240321	15070	15390	15450	15010	151277	2293754330	00	0.00	N	5	-350
164	20240320	15420	15410	15510	15080	150249	2295883750	00	0.00	N	2	40
165	20240319	15380	15270	16550	14860	1023821	16214575300	00	0.00	N	2	190
166	20240318	15190	15010	15360	14950	94963	1442157430	00	0.00	N	2	120
167	20240315	15070	15460	15460	15020	96655	1462184410	00	0.00	N	5	-300
168	20240314	15370	15350	15370	14860	152595	2312424650	00	0.00	N	2	170
169	20240313	15200	15000	15450	14670	262742	3962179570	00	0.00	N	2	200
170	20240312	15000	15480	15640	14940	254709	3882614340	00	0.00	N	5	-450
171	20240311	15450	16300	16330	15340	333173	5185025000	00	0.00	N	5	-850
172	20240308	16300	16900	16900	16080	104213	1703245280	00	0.00	N	5	-220
173	20240307	16520	17070	17150	16480	137636	2301551020	00	0.00	N	5	-530
174	20240306	17050	17480	17600	17020	118255	2039525280	00	0.00	N	5	-260
175	20240305	17310	17300	18000	17270	232120	4069809000	00	0.00	N	2	310
176	20240304	17000	17030	17290	16860	135319	2299860320	00	0.00	N	5	-100
177	20240229	17100	17380	17400	17000	118927	2039605550	00	0.00	N	5	-300
178	20240228	17400	17370	17620	17330	108392	1888234710	00	0.00	N	2	50
179	20240227	17350	18120	18230	17280	245381	4306696570	00	0.00	N	5	-690
180	20240226	18040	18540	18600	17800	211410	3821105380	00	0.00	N	5	-500
181	20240223	18540	18850	18990	18110	298656	5502129080	00	0.00	N	5	-360
182	20240222	18900	19220	19470	18850	530868	10168013550	00	0.00	N	5	-150
183	20240221	19050	19430	19520	18980	465602	8915060790	00	0.00	N	5	-200
184	20240220	19250	19630	19860	18940	619519	11921353590	00	0.00	N	5	-210
185	20240219	19460	21200	22500	19300	3181566	66707675530	00	0.00	N	5	-790
186	20240216	20250	18800	22000	18620	4571254	93451972230	00	0.00	N	2	1640
187	20240215	18610	18590	19200	18270	245342	4599347620	00	0.00	N	2	310
188	20240214	18300	17880	18600	17790	177875	3255356050	00	0.00	N	2	290
189	20240213	18010	18300	18310	17810	156410	2805140630	00	0.00	N	5	-270
190	20240208	18280	18900	19100	18180	159465	2931616320	00	0.00	N	5	-470
191	20240207	18750	18510	19500	18470	190835	3620249850	00	0.00	N	2	150
192	20240206	18600	19090	19090	18300	161005	3000493590	00	0.00	N	5	-500
193	20240205	19100	18140	19590	17750	433869	8233200920	00	0.00	N	2	840
194	20240202	18260	17910	18670	17800	180769	3308072860	00	0.00	N	2	660
195	20240201	17600	17450	18960	17410	543381	9884826000	00	0.00	N	2	310
196	20240131	17290	17720	17750	17250	139051	2417834790	00	0.00	N	5	-530
197	20240130	17820	17320	20000	17320	1191571	22500187370	00	0.00	N	2	510
198	20240129	17310	18180	18250	17200	237248	4158307960	00	0.00	N	5	-880
199	20240126	18190	18300	18470	18140	113607	2079139060	00	0.00	N	5	-120
200	20240125	18310	18950	18950	18270	156652	2889594290	00	0.00	N	5	-640
201	20240124	18950	18530	19330	18530	211034	4006677870	00	0.00	N	2	520
202	20240123	18430	19170	19340	18410	292446	5491122050	00	0.00	N	5	-770
203	20240122	19200	19900	20000	19170	203799	3942750830	00	0.00	N	5	-720
204	20240119	19920	19980	20600	19650	293230	5886455150	00	0.00	N	2	270
205	20240118	19650	19610	20350	19360	213223	4217449140	00	0.00	N	5	-190
206	20240117	19840	21000	21100	19830	366815	7385524910	00	0.00	N	5	-960
207	20240116	20800	20700	21400	20100	537773	11165150800	00	0.00	N	2	450
208	20240115	20350	22850	22900	20050	1858710	39198151242	00	0.00	N	5	-3050
209	20240112	23400	24100	24100	23200	158431	3711514950	00	0.00	N	5	-750
210	20240111	24150	25000	25100	23900	192182	4638157500	00	0.00	N	5	-700
211	20240110	24850	25950	26050	24600	199451	4983651350	00	0.00	N	5	-950
212	20240109	25800	26250	26700	25650	150618	3917173450	00	0.00	N	5	-600
213	20240108	26400	25650	26600	25400	207488	5384709650	00	0.00	N	2	950
214	20240105	25450	26600	26600	25200	247701	6311480850	00	0.00	N	5	-900
215	20240104	26350	27500	27500	26250	306495	8166219800	00	0.00	N	5	-1550
216	20240103	27900	27850	29150	27450	521983	14783379650	00	0.00	N	2	450
217	20240102	27450	27550	27950	27200	283875	7805971700	00	0.00	N	2	300
218	20231228	27150	26950	27700	26250	440010	11898587450	00	0.00	N	2	200
219	20231227	26950	26350	28500	26050	872556	23744526500	00	0.00	N	2	250
220	20231226	26700	29550	30600	26700	732109	20770567850	00	0.00	N	5	-3200
221	20231222	29900	31050	32150	29750	1015489	31153078700	00	0.00	N	5	-1700
222	20231221	31600	35050	36250	31600	2010513	67481222350	00	0.00	N	5	-2400
223	20231220	34000	33050	37400	32900	4540534	158412941550	00	0.00	N	2	1350
224	20231219	32650	33200	38600	32000	10078291	361532175900	00	0.00	N	2	2750
225	20231218	29900	29200	32600	28850	5925452	184163698600	00	0.00	N	5	-100
226	20231215	30000	33500	34750	27550	6190227	192460377000	00	0.00	N	5	-5700
227	20231214	35700	46200	48550	35700	9342117	381800667450	00	0.00	N	4	-15300
228	20231213	51000	55300	75900	45600	29726280	1893103054700	00	0.00	N	2	32000