KissMeData/417200/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241126	12190	12400	12420	12040	247375	3020906390	00	0.00	N	5	-260
3	20241125	12450	11860	12560	11860	504833	6190079440	00	0.00	N	2	590
4	20241122	11860	11970	12330	11860	298702	3597750560	00	0.00	N	5	-110
5	20241121	11970	11930	12220	11870	189744	2278666340	00	0.00	N	5	-110
6	20241120	12080	12220	12340	12040	200725	2443978290	00	0.00	N	5	-270
7	20241119	12350	12410	12410	12100	192607	2362531640	00	0.00	N	2	180
8	20241118	12170	12190	12530	12080	323906	3978697550	00	0.00	N	3	0
9	20241115	12170	12160	12300	11500	493124	5847470110	00	0.00	N	5	-290
10	20241114	12460	12690	13000	12460	248873	3169328900	00	0.00	N	5	-240
11	20241113	12700	13100	13390	12680	396256	5125488230	00	0.00	N	5	-750
12	20241112	13450	13800	13950	13130	368631	4939807110	00	0.00	N	5	-390
13	20241111	13840	14720	14940	13780	417795	5887092980	00	0.00	N	5	-870
14	20241108	14710	15010	15350	14710	305902	4586019570	00	0.00	N	5	-160
15	20241107	14870	15420	15850	14710	401732	6030864340	00	0.00	N	5	-540
16	20241106	15410	16460	16760	15400	405100	6536747120	00	0.00	N	5	-820
17	20241105	16230	15490	16320	15230	398712	6395496790	00	0.00	N	2	680
18	20241104	15550	15090	15590	14960	193763	2993233540	00	0.00	N	2	470
19	20241101	15080	15210	15360	15030	136297	2059470410	00	0.00	N	5	-430
20	20241031	15510	15130	15510	14730	263484	3972471060	00	0.00	N	2	320
21	20241030	15190	15740	15750	15190	159746	2464590560	00	0.00	N	5	-550
22	20241029	15740	15530	15740	15100	189512	2906110080	00	0.00	N	2	240
23	20241028	15500	15110	15550	15110	177907	2742018570	00	0.00	N	2	300
24	20241025	15200	15600	15800	15070	190181	2899899930	00	0.00	N	5	-100
25	20241024	15300	15840	15840	15200	183128	2818757640	00	0.00	N	5	-560
26	20241023	15860	15790	15880	15170	238478	3706890100	00	0.00	N	3	0
27	20241022	15860	16210	16400	15550	259272	4076993050	00	0.00	N	5	-510
28	20241021	16370	16280	16680	16200	96053	1579287080	00	0.00	N	2	110
29	20241018	16260	16900	17000	16250	209694	3450815170	00	0.00	N	5	-640
30	20241017	16900	16960	17110	16660	122988	2086649880	00	0.00	N	5	-50
31	20241016	16950	17210	17210	16650	160785	2728911040	00	0.00	N	5	-360
32	20241015	17310	17590	17790	17270	137676	2400623950	00	0.00	N	5	-280
33	20241014	17590	17490	17750	16500	161936	2818753270	00	0.00	N	2	90
34	20241011	17500	18110	18230	17500	237513	4211902190	00	0.00	N	5	-550
35	20241010	18050	18510	18950	18050	225288	4139912340	00	0.00	N	5	-410
36	20241008	18460	18630	18650	18170	192938	3542702130	00	0.00	N	5	-230
37	20241007	18690	18280	18770	18100	238771	4439453880	00	0.00	N	2	420
38	20241004	18270	18330	18650	18160	150025	2761616960	00	0.00	N	5	-80
39	20241002	18350	18000	18750	18000	202379	3730677330	00	0.00	N	5	-100
40	20240930	18450	18870	19140	18310	338002	6297985080	00	0.00	N	5	-110
41	20240927	18560	18900	19240	18560	2591153	45719434050	00	0.00	N	5	-340
42	20240926	18900	18440	18930	18430	249988	4704277700	00	0.00	N	2	500
43	20240925	18400	18690	18930	18350	410683	7677056370	00	0.00	N	2	20
44	20240924	18380	17750	18700	17740	347851	6353361100	00	0.00	N	2	680
45	20240923	17700	17860	17960	17470	248247	4404480590	00	0.00	N	2	120
46	20240920	17580	17570	17750	17320	877746	15412778080	00	0.00	N	2	300
47	20240919	17280	17320	17570	17220	164098	2847244830	00	0.00	N	2	40
48	20240913	17240	17300	17330	17050	140105	2410096050	00	0.00	N	2	20
49	20240912	17220	16990	17330	16850	259640	4458547670	00	0.00	N	2	630
50	20240911	16590	16440	16890	16440	144734	2417800930	00	0.00	N	2	160
51	20240910	16430	16750	17190	16400	183414	3071277530	00	0.00	N	5	-490
52	20240909	16920	16100	17060	16020	177514	2962228630	00	0.00	N	2	260
53	20240906	16660	17400	17600	16660	329090	5559285790	00	0.00	N	5	-890
54	20240905	17550	17470	18400	17340	350993	6239183270	00	0.00	N	2	170
55	20240904	17380	17640	18050	17300	364985	6431453390	00	0.00	N	5	-900
56	20240903	18280	18610	19150	18100	523430	9754607450	00	0.00	N	5	-220
57	20240902	18500	17600	20050	17510	2214873	42188063710	00	0.00	N	2	940
58	20240830	17560	17480	17920	17380	245805	4316511020	00	0.00	N	2	80
59	20240829	17480	17300	17750	17200	188006	3282732610	00	0.00	N	5	-180
60	20240828	17660	17620	18200	17600	233715	4170531230	00	0.00	N	5	-140
61	20240827	17800	17870	17950	17380	185054	3287121740	00	0.00	N	5	-190
62	20240826	17990	17670	18340	17550	355247	6403083420	00	0.00	N	2	490
63	20240823	17500	17480	17640	17150	173571	3025866250	00	0.00	N	5	-190
64	20240822	17690	18000	18500	17600	205131	3660334020	00	0.00	N	5	-340
65	20240821	18030	18000	18500	17620	276717	4984266430	00	0.00	N	5	-100
66	20240820	18130	17130	18600	17130	782344	14022851470	00	0.00	N	2	1010
67	20240819	17120	17230	17550	16960	209834	3622645910	00	0.00	N	5	-110
68	20240816	17230	17550	17580	17150	260405	4509659790	00	0.00	N	2	150
69	20240814	17080	16800	17540	16750	437052	7484106410	00	0.00	N	2	660
70	20240813	16420	16530	16700	16000	215978	3530839760	00	0.00	N	5	-110
71	20240812	16530	16300	16570	16200	264555	4349534020	00	0.00	N	2	230
72	20240809	16300	15510	16450	15510	556726	8974704360	00	0.00	N	2	1100
73	20240808	15200	15420	15530	15090	317809	4851341350	00	0.00	N	5	-600
74	20240807	15800	16060	16250	15770	376254	6005992720	00	0.00	N	5	-450
75	20240806	16250	14880	16560	14880	770237	12277213710	00	0.00	N	2	1370
76	20240805	14880	17170	17300	14040	959731	15196841010	00	0.00	N	5	-2690
77	20240802	17570	18900	18900	17560	631511	11355706990	00	0.00	N	5	-1410
78	20240801	18980	18720	19270	18610	290295	5526068070	00	0.00	N	2	310
79	20240731	18670	19030	19080	18350	436048	8091759770	00	0.00	N	5	-360
80	20240730	19030	19430	19540	19000	308701	5911754110	00	0.00	N	5	-410
81	20240729	19440	19000	19630	19000	315451	6108936190	00	0.00	N	2	430
82	20240726	19010	19100	19560	19010	370393	7117736000	00	0.00	N	5	-290
83	20240725	19300	19410	19670	19190	560904	10874727150	00	0.00	N	5	-700
84	20240724	20000	20150	20600	19950	352593	7110010970	00	0.00	N	5	-350
85	20240723	20350	20850	21300	20150	469689	9642757750	00	0.00	N	5	-500
86	20240722	20850	21950	22200	20800	572733	12146019750	00	0.00	N	5	-1350
87	20240719	22200	22250	22450	22000	297310	6599323750	00	0.00	N	5	-300
88	20240718	22500	22800	22900	22150	601278	13438807000	00	0.00	N	5	-700
89	20240717	23200	23300	23650	23100	380362	8849251800	00	0.00	N	5	-200
90	20240716	23400	24250	24300	23300	515294	12143058850	00	0.00	N	5	-750
91	20240715	24150	23850	24700	23750	596707	14457932250	00	0.00	N	2	300
92	20240712	23850	23850	24350	23800	372585	8917700700	00	0.00	N	5	-250
93	20240711	24100	24350	24550	24050	515580	12481918350	00	0.00	N	3	0
94	20240710	24100	23550	25150	23300	1523306	36979549600	00	0.00	N	2	550
95	20240709	23550	23600	23900	23350	410220	9677983100	00	0.00	N	3	0
96	20240708	23550	23300	23650	23200	296112	6947343000	00	0.00	N	2	150
97	20240705	23400	23300	23550	23100	328896	7685409900	00	0.00	N	5	-50
98	20240704	23450	24000	24200	23300	557011	13110302550	00	0.00	N	5	-450
99	20240703	23900	23500	24500	23400	669473	16001374550	00	0.00	N	2	500
100	20240702	23400	24100	24150	23400	363648	8577959800	00	0.00	N	5	-700
101	20240701	24100	23550	24150	23350	404889	9660772850	00	0.00	N	2	450
102	20240628	23650	23250	24150	23250	445276	10535467400	00	0.00	N	2	400
103	20240627	23250	23300	23950	23250	405438	9509311000	00	0.00	N	5	-250
104	20240626	23500	24000	24100	23500	446708	10573323950	00	0.00	N	5	-350
105	20240625	23850	24100	24150	23550	435357	10364958200	00	0.00	N	3	0
106	20240624	23850	24750	24850	23800	858028	20651875050	00	0.00	N	5	-1050
107	20240621	24900	24700	25050	24500	582641	14443749800	00	0.00	N	3	0
108	20240620	24900	25350	25450	24750	634955	15852245600	00	0.00	N	5	-200
109	20240619	25100	24650	25300	24650	938017	23479310900	00	0.00	N	2	450
110	20240618	24650	25350	25550	24600	1401835	34885507550	00	0.00	N	5	-1000
111	20240617	25650	25850	26200	25500	1095154	28179021550	00	0.00	N	2	50
112	20240614	25600	26950	27250	24700	7144723	186324058100	00	0.00	N	5	-2700
113	20240613	28300	28200	28950	27800	2805882	79580331900	00	0.00	N	2	150
114	20240612	28150	28500	29400	27550	3026902	85707486300	00	0.00	N	5	-950
115	20240611	29100	31150	31150	29050	3279243	97852763500	00	0.00	N	5	-1750
116	20240610	30850	27500	31950	27350	13537401	415880451200	00	0.00	N	2	3900
117	20240607	26950	26700	27450	26250	770644	20786571700	00	0.00	N	3	0
118	20240605	26950	26500	27700	26200	983568	26538329150	00	0.00	N	2	450
119	20240604	26500	27450	28050	26350	1322440	35580800750	00	0.00	N	5	-1200
120	20240603	27700	29200	29500	27650	1283108	36207449550	00	0.00	N	5	-1700
121	20240531	29400	29200	29950	28300	1936089	56493026750	00	0.00	N	2	500
122	20240530	28900	28400	30500	28350	2750740	81693189200	00	0.00	N	3	0
123	20240529	28900	30450	31000	28800	1805931	53829664850	00	0.00	N	5	-2050
124	20240528	30950	30300	30950	28700	3236470	95942116200	00	0.00	N	2	500
125	20240527	30450	29850	31050	29550	2986370	90427451700	00	0.00	N	5	-100
126	20240524	30550	30800	31550	29350	7206775	219677483350	00	0.00	N	2	500
127	20240523	30050	29250	30700	28200	15528108	461238834000	00	0.00	N	2	4150
128	20240522	25900	25100	27700	24850	4928925	131671025450	00	0.00	N	2	950
129	20240521	24950	26350	26350	24900	747740	18920639350	00	0.00	N	5	-1200
130	20240520	26150	25200	26150	24350	794929	20363568650	00	0.00	N	2	400
131	20240517	25750	26450	26500	25500	544848	14147255550	00	0.00	N	5	-600
132	20240516	26350	26100	26450	25750	807643	21140355400	00	0.00	N	2	400
133	20240514	25950	25450	26150	25300	718888	18551313800	00	0.00	N	2	700
134	20240513	25250	24550	25700	24550	620654	15708286750	00	0.00	N	2	700
135	20240510	24550	24800	25100	24500	320007	7915557700	00	0.00	N	5	-300
136	20240509	24850	25250	25500	24800	414507	10401286450	00	0.00	N	5	-750
137	20240508	25600	26100	26400	25200	546606	14041648550	00	0.00	N	5	-350
138	20240507	25950	26550	26850	25800	844000	22152504200	00	0.00	N	5	-150
139	20240503	26100	26200	26250	25500	585183	15133673850	00	0.00	N	2	200
140	20240502	25900	25350	26350	25200	880502	22737901400	00	0.00	N	2	750
141	20240430	25150	25950	26000	25100	669710	17070404800	00	0.00	N	5	-300
142	20240429	25450	24150	25900	23800	1677526	42506583450	00	0.00	N	2	1450
143	20240426	24000	23900	24200	23700	272922	6525964250	00	0.00	N	2	300
144	20240425	23700	24650	24650	23700	487834	11729253250	00	0.00	N	5	-1000
145	20240424	24700	24450	24800	24100	483522	11840025350	00	0.00	N	2	700
146	20240423	24000	24650	25150	24000	548869	13456651350	00	0.00	N	5	-550
147	20240422	24550	24500	24950	24150	424183	10385852700	00	0.00	N	2	200
148	20240419	24350	25100	25550	23650	708877	17280100800	00	0.00	N	5	-850
149	20240418	25200	24200	25600	24200	996973	25058741750	00	0.00	N	2	1300
150	20240417	23900	24100	24600	23800	479256	11580203850	00	0.00	N	5	-300
151	20240416	24200	25350	25350	24100	628562	15391783200	00	0.00	N	5	-1250
152	20240415	25450	24050	26900	23300	2970960	76438254300	00	0.00	N	2	950
153	20240412	24500	24250	25150	24250	551776	13653905200	00	0.00	N	2	300
154	20240411	24200	23750	24400	23700	332354	7990878800	00	0.00	N	3	0
155	20240409	24200	24300	25600	24150	703791	17428950450	00	0.00	N	5	-250
156	20240408	24450	25150	25500	24200	869225	21324049600	00	0.00	N	5	-1300
157	20240405	25750	26500	27300	25500	2589042	68309732500	00	0.00	N	2	100
158	20240404	25650	25650	26150	25150	1041240	26853666450	00	0.00	N	2	50
159	20240403	25600	26400	27600	25450	2418292	64126580100	00	0.00	N	5	-950
160	20240402	26550	26200	26850	25000	2708962	70242598300	00	0.00	N	2	400
161	20240401	26150	23700	28300	23700	9701712	260053737000	00	0.00	N	2	2550
162	20240329	23600	23300	24150	23000	484683	11469838650	00	0.00	N	2	350
163	20240328	23250	23950	24000	23200	431612	10098527050	02	0.00	N	5	-700
164	20240327	23950	23450	23950	22850	761566	17818955500	00	0.00	N	2	500
165	20240326	23450	23850	24100	23350	595464	14062743650	00	0.00	N	5	-400
166	20240325	23850	24250	24300	23650	518046	12396084100	00	0.00	N	5	-400
167	20240322	24250	24650	24800	24200	422801	10307420600	00	0.00	N	5	-350
168	20240321	24600	24450	25150	24450	591520	14669575900	00	0.00	N	2	300
169	20240320	24300	24950	25000	24250	716188	17559439150	00	0.00	N	5	-650
170	20240319	24950	26100	26150	24750	782471	19712242050	00	0.00	N	5	-1050
171	20240318	26000	25950	26250	25400	700676	18106037150	00	0.00	N	2	600
172	20240315	25400	25500	25950	24900	684563	17398607100	00	0.00	N	5	-450
173	20240314	25850	26750	26800	25400	1247353	32321093800	00	0.00	N	5	-700
174	20240313	26550	25450	27200	25350	2635959	70005026400	00	0.00	N	2	1050
175	20240312	25500	23600	27450	23600	5236545	134182261050	00	0.00	N	2	850
176	20240311	24650	24050	25100	23600	780159	19203581200	00	0.00	N	2	350
177	20240308	24300	24500	24850	23850	792865	19268979450	00	0.00	N	5	-300
178	20240307	24600	25400	25400	24150	719411	17633788750	00	0.00	N	5	-350
179	20240306	24950	24800	25500	24550	593800	14855495000	00	0.00	N	5	-50
180	20240305	25000	25100	27050	24500	1585211	40251414550	00	0.00	N	5	-550
181	20240304	25550	26000	26450	25500	973525	25120363650	00	0.00	N	5	-550
182	20240229	26100	26700	26950	25650	1395819	36503902050	00	0.00	N	5	-1450
183	20240228	27550	29100	29500	27000	1600566	44978011950	00	0.00	N	5	-1400
184	20240227	28950	31150	31350	28900	1244909	36944959300	00	0.00	N	5	-1500
185	20240226	30450	29250	31750	29200	2407554	74014100500	00	0.00	N	2	1200
186	20240223	29250	30050	30100	29100	631923	18554238200	00	0.00	N	5	-400
187	20240222	29650	29500	30100	29450	604137	17947894950	00	0.00	N	2	200
188	20240221	29450	29850	30250	29200	799616	23615462600	00	0.00	N	5	-600
189	20240220	30050	30350	30350	29600	591738	17699809000	00	0.00	N	5	-300
190	20240219	30350	30050	30750	29500	548919	16616664650	00	0.00	N	2	50
191	20240216	30300	31650	31850	30300	1002060	30928218850	00	0.00	N	5	-650
192	20240215	30950	31100	31450	30250	927342	28573712650	00	0.00	N	2	300
193	20240214	30650	30750	30950	29700	1149130	34856482250	00	0.00	N	5	-900
194	20240213	31550	30000	31950	29650	2024650	62856013350	00	0.00	N	2	1850
195	20240208	29700	30050	30250	29400	1082757	32231257050	00	0.00	N	5	-250
196	20240207	29950	30600	31200	29700	1251327	37906540500	00	0.00	N	2	250
197	20240206	29700	29700	30650	28550	1463054	42986278100	00	0.00	N	5	-650
198	20240205	30350	31550	32000	30300	1166111	35915333650	00	0.00	N	5	-1650
199	20240202	32000	33950	34300	32000	1865344	61489628350	00	0.00	N	5	-700
200	20240201	32700	30800	32850	29650	2524770	79888896000	00	0.00	N	2	1500
201	20240131	31200	31250	33250	30300	2627434	83497341650	00	0.00	N	3	0
202	20240130	31200	29900	32750	28900	4817520	149161368100	00	0.00	N	2	2650
203	20240129	28550	32000	32250	28100	2248310	66601786200	00	0.00	N	5	-2900
204	20240126	31450	30550	32550	30150	2317728	72846828900	00	0.00	N	3	0
205	20240125	31450	33700	33700	30850	3446111	109295130750	00	0.00	N	5	-2850
206	20240124	34300	35950	37300	33850	2610756	92839519550	00	0.00	N	5	-700
207	20240123	35000	36650	38950	34900	3483444	127997794300	00	0.00	N	5	-2800
208	20240122	37800	40550	41050	37500	2834621	110201652950	00	0.00	N	5	-3750
209	20240119	41550	42000	42650	40000	2495461	102402615800	00	0.00	N	2	500
210	20240118	41050	42500	44500	41000	2403206	102082928400	00	0.00	N	5	-2250
211	20240117	43300	45100	45800	43300	2465536	108610408550	00	0.00	N	5	-2300
212	20240116	45600	45150	46700	44700	3068132	140300587850	00	0.00	N	5	-400
213	20240115	46000	45500	47750	44350	6577953	302569619300	00	0.00	N	2	1350
214	20240112	44650	38000	45450	38000	13746688	593238464600	00	0.00	N	2	4750
215	20240111	39900	42200	43300	39700	2958416	120072081450	00	0.00	N	5	-1900
216	20240110	41800	41800	45250	40750	5384736	230660258900	00	0.00	N	5	-1300
217	20240109	43100	46450	46800	43100	5313422	237566692750	00	0.00	N	5	-4900
218	20240108	48000	48950	49100	45900	4470802	212705274200	00	0.00	N	5	-1700
219	20240105	49700	48800	50300	47500	4719466	230084427350	00	0.00	N	2	500
220	20240104	49200	46600	49800	45900	5852623	281909732500	00	0.00	N	2	2600
221	20240103	46600	44900	47150	44450	3533585	163158170250	00	0.00	N	2	800
222	20240102	45800	44600	46200	43800	3318193	149383989700	00	0.00	N	2	1450
223	20231228	44350	42000	45850	40700	8018628	355285507950	00	0.00	N	2	1500
224	20231227	42850	41200	42950	36700	9548481	376282025000	00	0.00	N	2	550
225	20231226	42300	45400	46500	42000	5927678	256951426000	00	0.00	N	5	-4650
226	20231222	46950	47050	48350	45400	6632918	309545189300	00	0.00	N	2	1950
227	20231221	45000	45450	49150	45000	7520084	349874260250	00	0.00	N	5	-2300
228	20231220	47300	49500	51500	45350	15242148	729936613150	00	0.00	N	2	1900
229	20231219	45400	42500	50700	41900	45092024	2093798553000	00	0.00	N	2	5500
230	20231218	39900	33650	39900	31800	28080364	1019185984000	00	0.00	N	1	9200
231	20231215	30700	27750	31900	26800	23419710	701267870200	00	0.00	N	2	850
232	20231214	29850	37000	37650	28350	49850052	1582399318650	00	0.00	N	5	-1350
233	20231213	31200	28400	31200	28350	22837020	690467086100	00	0.00	N	1	7200
234	20231212	24000	19940	24000	19900	42918124	958170483440	00	0.00	N	1	18000