KissMeData/457550/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	18050	18980	19270	18030	281903	5176532960	00	0.00	N	5	-930
3	20241129	18980	19910	20050	18940	230855	4433981100	00	0.00	N	5	-1070
4	20241128	20050	19980	20550	19980	142782	2883581840	00	0.00	N	2	70
5	20241127	19980	20000	20150	19760	190918	3812924310	00	0.00	N	5	-70
6	20241126	20050	20600	20700	20000	299121	6041166300	00	0.00	N	5	-850
7	20241125	20900	21200	21300	20700	233487	4897589100	00	0.00	N	5	-50
8	20241122	20950	20250	21750	20250	464085	9832170950	00	0.00	N	2	850
9	20241121	20100	21100	21400	20050	300151	6122921750	00	0.00	N	5	-1000
10	20241120	21100	21800	22100	21000	307617	6607614850	00	0.00	N	5	-700
11	20241119	21800	22150	22600	21650	546635	12102546550	00	0.00	N	2	400
12	20241118	21400	20850	21900	20800	311834	6693509600	00	0.00	N	2	150
13	20241115	21250	21800	21800	20900	408803	8715089250	00	0.00	N	5	-850
14	20241114	22100	21600	22600	21150	608037	13307150750	00	0.00	N	2	1100
15	20241113	21000	22900	24300	20600	2371981	54761340350	00	0.00	N	5	-1500
16	20241112	22500	23200	23750	22100	1008838	23137425700	00	0.00	N	5	-750
17	20241111	23250	23500	23850	22600	651811	15211743750	00	0.00	N	2	50
18	20241108	23200	22750	23500	22650	591149	13613733250	00	0.00	N	2	300
19	20241107	22900	23400	23850	22300	1311172	30290584250	00	0.00	N	2	250
20	20241106	22650	21400	22650	21200	1477672	32526336750	00	0.00	N	2	1250
21	20241105	21400	20650	21700	20000	752712	15837880300	00	0.00	N	2	950
22	20241104	20450	20750	20800	19550	399245	8077062150	00	0.00	N	2	200
23	20241101	20250	20850	22150	20150	1255959	26430569850	00	0.00	N	2	380
24	20241031	19870	21250	21450	19870	1275169	26273664940	00	0.00	N	5	-2980
25	20241030	22850	22350	22950	22000	655639	14773339550	00	0.00	N	2	200
26	20241029	22650	24050	25500	22350	3663434	88227106000	00	0.00	N	2	450
27	20241028	22200	22200	22900	21800	1135785	25367480750	00	0.00	N	2	250
28	20241025	21950	22700	23250	21550	908434	20334494750	00	0.00	N	5	-1350
29	20241024	23300	21800	23500	21650	1754251	39805871300	00	0.00	N	2	650
30	20241023	22650	22500	22650	21450	1515805	33648891900	00	0.00	N	2	600
31	20241022	22050	22050	24250	21650	7663268	177597939100	00	0.00	N	2	750
32	20241021	21300	19710	22250	19000	8710536	182583539000	00	0.00	N	2	3370
33	20241018	17930	18120	18550	17100	758413	13468742150	00	0.00	N	5	-530
34	20241017	18460	19050	20950	18150	6076471	120503803660	00	0.00	N	2	1790
35	20241016	16670	16140	17650	15830	601385	10192087900	00	0.00	N	2	710
36	20241015	15960	15940	16550	15810	148289	2404899530	00	0.00	N	2	210
37	20241014	15750	15830	15900	15350	64508	1005609670	00	0.00	N	2	60
38	20241011	15690	16070	16240	15650	111785	1780035610	00	0.00	N	5	-480
39	20241010	16170	16610	16610	16090	77732	1262137240	00	0.00	N	5	-340
40	20241008	16510	16690	16860	16440	62001	1027973750	00	0.00	N	5	-290
41	20241007	16800	16180	16900	16040	124237	2058250890	00	0.00	N	2	620
42	20241004	16180	16090	16290	16020	63120	1019456190	00	0.00	N	2	140
43	20241002	16040	16500	16680	16030	131275	2122214670	00	0.00	N	5	-710
44	20240930	16750	16760	17420	16740	184521	3153881370	00	0.00	N	2	40
45	20240927	16710	17110	17120	16680	120285	2023413070	00	0.00	N	5	-390
46	20240926	17100	16700	17100	16700	93284	1583629910	00	0.00	N	2	400
47	20240925	16700	17080	17340	16680	151808	2585467360	00	0.00	N	5	-240
48	20240924	16940	17000	17140	16780	139010	2351673240	00	0.00	N	5	-130
49	20240923	17070	17560	18300	17000	260121	4529268780	00	0.00	N	5	-460
50	20240920	17530	18200	18300	17510	368767	6580094260	00	0.00	N	5	-910
51	20240919	18440	18680	18700	18010	485837	8942560390	00	0.00	N	2	230
52	20240913	18210	17900	18440	17600	700247	12626887810	00	0.00	N	2	310
53	20240912	17900	16100	17900	16060	651450	11175252880	00	0.00	N	2	2050
54	20240911	15850	16100	16470	15720	131369	2118770900	00	0.00	N	5	-230
55	20240910	16080	16100	16600	15810	183861	2973628830	00	0.00	N	5	-20
56	20240909	16100	14900	16300	14510	249107	3861170790	00	0.00	N	2	550
57	20240906	15550	16560	16760	15400	434194	6881600800	00	0.00	N	5	-1290
58	20240905	16840	18100	18170	16680	717435	12507637180	00	0.00	N	5	-1700
59	20240904	18540	17650	18880	17400	1613907	29541695320	00	0.00	N	2	160
60	20240903	18380	18190	18890	18040	622867	11514577990	00	0.00	N	2	180
61	20240902	18200	17540	18270	17400	462925	8286654910	00	0.00	N	2	990
62	20240830	17210	17050	17400	16900	164777	2825826090	00	0.00	N	2	340
63	20240829	16870	17250	17500	16650	212404	3598250620	00	0.00	N	5	-530
64	20240828	17400	17600	18400	17400	333450	5961679870	00	0.00	N	5	-290
65	20240827	17690	17460	17690	17050	163024	2817793980	00	0.00	N	5	-20
66	20240826	17710	18410	18410	17650	187744	3356223230	00	0.00	N	5	-690
67	20240823	18400	17600	18590	17570	342757	6271117050	00	0.00	N	2	600
68	20240822	17800	18200	18250	17610	148487	2646609230	00	0.00	N	5	-400
69	20240821	18200	18200	18300	17670	224197	4025801400	00	0.00	N	5	-270
70	20240820	18470	18310	19610	18310	473693	8933834270	00	0.00	N	2	310
71	20240819	18160	19180	19300	18050	1122996	19531764820	00	0.00	N	5	-1040
72	20240816	19200	18850	19500	18750	338693	6497820690	00	0.00	N	2	390
73	20240814	18810	18830	18920	18580	144522	2710451320	00	0.00	N	2	190
74	20240813	18620	19090	19190	18200	160757	2993090910	00	0.00	N	5	-280
75	20240812	18900	18080	18940	17960	276398	5135675870	00	0.00	N	2	990
76	20240809	17910	17700	18010	17530	208810	3728428010	00	0.00	N	2	600
77	20240808	17310	17470	18440	16870	296684	5236380360	00	0.00	N	5	-220
78	20240807	17530	17180	17820	16910	200807	3509338400	00	0.00	N	2	180
79	20240806	17350	16200	17560	16200	549117	9318074550	00	0.00	N	2	1150
80	20240805	16200	19310	19350	15490	541811	9504099840	00	0.00	N	5	-3730
81	20240802	19930	21400	21700	19930	334048	6801736880	00	0.00	N	5	-1870
82	20240801	21800	22250	22650	21700	261449	5776924200	00	0.00	N	5	-250
83	20240731	22050	22150	23300	21750	481630	10893743450	00	0.00	N	5	-100
84	20240730	22150	22950	23050	21500	323036	7193832300	00	0.00	N	5	-500
85	20240729	22650	22900	23650	22500	476285	10925475600	00	0.00	N	2	100
86	20240726	22550	22800	23700	22500	499327	11494580600	00	0.00	N	5	-100
87	20240725	22650	22800	24000	22450	425759	9770859950	00	0.00	N	5	-650
88	20240724	23300	25850	26100	23150	2002693	46656735600	00	0.00	N	5	-3400
89	20240723	26700	27100	27900	26000	362258	9712518750	00	0.00	N	5	-800
90	20240722	27500	27600	28650	27400	369522	10320197800	00	0.00	N	5	-100
91	20240719	27600	30850	30900	27550	793329	22773166200	00	0.00	N	5	-3900
92	20240718	31500	40650	41600	31000	1542533	56847397000	00	0.00	N	5	-4300
93	20240717	35800	35500	38100	35200	475047	17515462750	00	0.00	N	5	-700
94	20240716	36500	40750	40750	36150	648840	24421394350	00	0.00	N	5	-4350
95	20240715	40850	40550	41350	39600	550013	22412835600	00	0.00	N	2	700
96	20240712	40150	39800	41100	38800	452776	18173198000	00	0.00	N	5	-50
97	20240711	40200	40700	40750	39300	423304	16948721450	00	0.00	N	5	-700
98	20240710	40900	42300	42350	40000	543457	22283781250	00	0.00	N	5	-650
99	20240709	41550	40700	42700	39650	2024978	83666832600	00	0.00	N	2	2350
100	20240708	39200	36800	39300	36300	742285	28424431500	00	0.00	N	2	2700
101	20240705	36500	35250	36500	34800	230496	8236650700	00	0.00	N	2	1250
102	20240704	35250	34700	35700	34050	135942	4759200100	00	0.00	N	2	550
103	20240703	34700	35400	36400	34050	174230	6068375400	00	0.00	N	5	-600
104	20240702	35300	37250	37400	35300	174430	6288403700	00	0.00	N	5	-2350
105	20240701	37650	36750	38850	36650	287675	10855091150	00	0.00	N	2	900
106	20240628	36750	36100	39650	35450	592010	22313356750	00	0.00	N	2	750
107	20240627	36000	37100	37300	34300	225414	8103692000	00	0.00	N	5	-1100
108	20240626	37100	37950	37950	36900	94072	3514006100	00	0.00	N	5	-300
109	20240625	37400	38500	38900	36700	220212	8275182150	00	0.00	N	5	-1450
110	20240624	38850	39300	39700	38250	194427	7589591700	00	0.00	N	2	50
111	20240621	38800	39800	40150	38100	250685	9783229350	00	0.00	N	5	-600
112	20240620	39400	41650	41700	39400	379069	15312368250	00	0.00	N	5	-1950
113	20240619	41350	40600	41900	39350	859658	35174408500	00	0.00	N	2	950
114	20240618	40400	37700	40400	37000	525629	20516309350	00	0.00	N	2	2750
115	20240617	37650	37050	38550	36500	294359	11096116400	00	0.00	N	2	600
116	20240614	37050	38850	40100	36450	559318	21509179350	00	0.00	N	5	-1500
117	20240613	38550	39750	40050	38350	340998	13312976250	00	0.00	N	5	-1000
118	20240612	39550	39050	40750	38600	625059	24871045900	00	0.00	N	2	1250
119	20240611	38300	41800	41900	38000	615791	24455980900	00	0.00	N	5	-2500
120	20240610	40800	39550	41650	39350	1061696	43016078250	00	0.00	N	2	1750
121	20240607	39050	39600	40500	38650	700678	27794852900	00	0.00	N	2	50
122	20240605	39000	39000	40000	37900	880155	34428517600	00	0.00	N	5	-350
123	20240604	39350	42550	43000	38500	1249629	49856564650	00	0.00	N	5	-4350
124	20240603	43700	44750	45400	41650	965710	42023532000	00	0.00	N	5	-300
125	20240531	44000	45450	51300	44000	4499225	212698983850	00	0.00	N	5	-2100
126	20240530	46100	43700	46100	41900	2165602	95515889500	00	0.00	N	2	2000
127	20240529	44100	46550	48100	44100	1994228	91231699050	00	0.00	N	5	-3450
128	20240528	47550	47250	48500	44250	7589905	352754333250	00	0.00	N	2	3750
129	20240527	43800	36900	43800	36550	7239491	292881484500	00	0.00	N	1	10100
130	20240524	33700	32000	33950	31300	598817	19741731200	00	0.00	N	2	1100
131	20240523	32600	33650	35500	32350	2199474	75207496000	00	0.00	N	5	-350
132	20240522	32950	32200	34600	32000	1214597	40496981450	00	0.00	N	2	900
133	20240521	32050	31600	32900	30750	556804	17825222250	00	0.00	N	2	350
134	20240520	31700	32000	33300	31500	934565	30190941050	00	0.00	N	2	450
135	20240517	31250	30950	32100	30100	443795	13801734550	00	0.00	N	5	-50
136	20240516	31300	31000	31650	30400	449525	13978704550	00	0.00	N	2	950
137	20240514	30350	29600	30500	29150	357233	10732898550	00	0.00	N	2	850
138	20240513	29500	28950	30300	28400	535282	15641493050	00	0.00	N	2	800
139	20240510	28700	30350	31300	28550	506927	15074889850	00	0.00	N	5	-1400
140	20240509	30100	29950	31250	29800	349122	10674975150	00	0.00	N	5	-400
141	20240508	30500	31600	33200	30400	1242637	39263436250	00	0.00	N	5	-200
142	20240507	30700	29250	30700	28900	568915	17037408200	00	0.00	N	2	1850
143	20240503	28850	28450	29500	28250	228128	6557094650	00	0.00	N	2	550
144	20240502	28300	28600	29300	28050	237342	6809708050	00	0.00	N	5	-150
145	20240430	28450	29800	30050	27850	408844	11774325800	00	0.00	N	5	-1350
146	20240429	29800	29450	30700	28800	787346	23535082300	00	0.00	N	2	1050
147	20240426	28750	28800	29400	28200	513082	14708914450	00	0.00	N	5	-50
148	20240425	28800	27700	29450	27500	955540	27423732450	00	0.00	N	2	1000
149	20240424	27800	27500	28500	27200	705492	19650653950	00	0.00	N	5	-300
150	20240423	28100	27100	28100	26700	534738	14656027650	00	0.00	N	2	800
151	20240422	27300	26450	27700	26400	845527	22903643950	00	0.00	N	2	1800
152	20240419	25500	25750	26050	24600	240973	6102741850	00	0.00	N	5	-50
153	20240418	25550	25500	26800	25450	591299	15474888950	00	0.00	N	2	500
154	20240417	25050	24600	26200	24550	403205	10192652950	00	0.00	N	2	450
155	20240416	24600	25400	26400	24600	443255	11260581150	00	0.00	N	5	-1450
156	20240415	26050	25100	26250	24050	377481	9514533350	00	0.00	N	2	300
157	20240412	25750	27100	27300	25000	716362	18362525450	00	0.00	N	5	-1250
158	20240411	27000	27500	27950	26650	617244	16779360650	00	0.00	N	5	-1700
159	20240409	28700	31450	32800	28150	1611646	49712851700	00	0.00	N	5	-2400
160	20240408	31100	30600	32400	29900	1838572	57288957600	00	0.00	N	2	250
161	20240405	30850	26950	34750	26700	7805992	243657086800	00	0.00	N	2	3050
162	20240404	27800	26450	28150	26200	799492	21780664650	00	0.00	N	2	2000
163	20240403	25800	27400	28200	25200	592469	15773950450	00	0.00	N	5	-1200
164	20240402	27000	27550	27800	26800	504097	13713915800	00	0.00	N	5	-1050
165	20240401	28050	25950	28300	25600	1440606	39349640200	00	0.00	N	2	2150
166	20240329	25900	25350	26150	24600	351624	8931077750	00	0.00	N	2	350
167	20240328	25550	26950	27450	25100	1343454	35563818600	00	0.00	N	2	600
168	20240327	24950	23650	26250	23250	774918	19438840400	00	0.00	N	2	1200
169	20240326	23750	25200	25200	23350	472073	11356366750	00	0.00	N	5	-1200
170	20240325	24950	25400	26750	24650	337989	8685180100	00	0.00	N	5	-850
171	20240322	25800	27300	28000	25650	865475	23316118700	00	0.00	N	5	-1400
172	20240321	27200	26600	27500	25600	1079527	28921454350	00	0.00	N	2	600
173	20240320	26600	24850	27050	24850	1112455	29241040350	00	0.00	N	2	950
174	20240319	25650	27000	29700	25350	4247747	118052051150	00	0.00	N	2	450
175	20240318	25200	24700	26200	24350	1241966	31659205200	00	0.00	N	2	1300
176	20240315	23900	25700	26000	23500	807514	19645764450	00	0.00	N	5	-1300
177	20240314	25200	25950	29800	24600	4883313	134006191850	00	0.00	N	2	50
178	20240313	25150	22900	26650	22450	3667813	91749065500	00	0.00	N	2	2750
179	20240312	22400	23100	24500	22050	1850774	42529673350	00	0.00	N	5	-1450
180	20240311	23850	18380	23850	18350	4482416	99242739830	00	0.00	N	1	5500
181	20240308	18350	19000	19500	18230	148910	2770814620	00	0.00	N	5	-480
182	20240307	18830	20050	20200	18710	259544	4984824140	00	0.00	N	5	-1120
183	20240306	19950	20100	20800	19740	219267	4412200200	00	0.00	N	5	-650
184	20240305	20600	20050	21450	19360	655446	13412742570	00	0.00	N	2	600
185	20240304	20000	20700	20950	20000	269340	5481979760	00	0.00	N	5	-50
186	20240229	20050	19810	20500	19600	209350	4173409440	00	0.00	N	5	-300
187	20240228	20350	20100	20950	19550	297751	6030013030	00	0.00	N	2	50
188	20240227	20300	22400	22400	20000	593760	12439161250	00	0.00	N	5	-2450
189	20240226	22750	25400	27900	22600	2019529	47463269500	00	0.00	N	5	-2800
190	20240223	25550	26850	26900	24600	515130	13171878850	00	0.00	N	5	-1850
191	20240222	27400	24250	30900	23700	2561255	72102274400	00	0.00	N	2	2850
192	20240221	24550	25900	26400	24400	212499	5340557000	00	0.00	N	5	-1350
193	20240220	25900	27000	27050	24350	385898	9848140400	00	0.00	N	5	-1000
194	20240219	26900	27300	28350	26550	331874	9087195750	00	0.00	N	5	-600
195	20240216	27500	28950	30200	27350	418788	11977435900	00	0.00	N	5	-1550
196	20240215	29050	29300	31400	28700	754068	22510624200	00	0.00	N	5	-1050
197	20240214	30100	29550	30700	28300	712370	21005965050	00	0.00	N	2	450
198	20240213	29650	31650	32200	29350	798515	24266437250	00	0.00	N	5	-2100
199	20240208	31750	34450	38250	31500	4743144	166099338350	00	0.00	N	5	-3150
200	20240207	34900	28300	34900	28050	7117464	227744410450	00	0.00	N	1	8050
201	20240206	26850	26700	29800	25500	2612402	73593415100	00	0.00	N	5	-800
202	20240205	27650	27700	31450	27300	4093219	119699470100	00	0.00	N	2	2350
203	20240202	25300	22550	27200	22500	9165363	230915488700	00	0.00	N	2	4100
204	20240201	21200	15800	21200	14760	2114953	39946554130	00	0.00	N	1	4870
205	20240131	16330	20250	20600	16300	966517	17733449080	00	0.00	N	5	-3350
206	20240130	19680	21650	25600	19400	2868188	65475516820	00	0.00	N	5	-2020
207	20240129	21700	28200	28850	21700	2404063	61814307600	00	0.00	N	4	-9300
208	20240126	31000	35800	35800	30300	8121697	271836979000	00	0.00	N	2	3450
209	20240125	27550	27550	27550	27550	176226	4855019950	00	0.00	N	1	6350
210	20240124	21200	21200	21200	21200	465647	9871716400	00	0.00	N	1	15900