KissMeData/448280/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241126	16220	16010	16400	15920	14902	240758490	00	0.00	N	2	180
3	20241125	16040	15510	16060	15500	16468	260862190	00	0.00	N	2	550
4	20241122	15490	15320	15640	15270	17573	271646690	00	0.00	N	2	210
5	20241121	15280	15540	15760	15130	16464	252195260	00	0.00	N	5	-240
6	20241120	15520	15930	16200	15520	15492	244407040	00	0.00	N	5	-410
7	20241119	15930	15810	16170	15600	21007	331116250	00	0.00	N	5	-250
8	20241118	16180	16130	16460	15810	17392	280191870	00	0.00	N	2	50
9	20241115	16130	15490	16470	15100	26419	411086850	00	0.00	N	5	-50
10	20241114	16180	16500	16500	15910	21597	347759660	00	0.00	N	2	20
11	20241113	16160	16820	17090	15960	29680	485364920	00	0.00	N	5	-660
12	20241112	16820	17650	17820	16560	49586	833143250	00	0.00	N	5	-1000
13	20241111	17820	18810	18810	17680	32627	585278240	00	0.00	N	5	-890
14	20241108	18710	17990	19690	17820	32773	620635140	00	0.00	N	2	890
15	20241107	17820	18870	18870	17450	51955	920909150	00	0.00	N	5	-1100
16	20241106	18920	19700	19880	18750	29164	560588670	00	0.00	N	5	-880
17	20241105	19800	19400	19950	19400	17783	350957490	00	0.00	N	2	200
18	20241104	19600	19200	19840	18820	17150	335655560	00	0.00	N	2	820
19	20241101	18780	19200	19380	18700	12602	237573610	00	0.00	N	5	-420
20	20241031	19200	19180	19440	18670	12392	235562330	00	0.00	N	2	200
21	20241030	19000	19400	19670	19000	9511	184694350	00	0.00	N	5	-340
22	20241029	19340	19320	19560	19240	5480	106178170	00	0.00	N	5	-250
23	20241028	19590	18620	19650	18620	9645	186375900	00	0.00	N	2	790
24	20241025	18800	19000	19280	18700	7203	136049210	00	0.00	N	5	-190
25	20241024	18990	19280	19280	18660	19925	375016490	00	0.00	N	5	-320
26	20241023	19310	19690	19690	19060	15248	293423220	00	0.00	N	3	0
27	20241022	19310	20200	20200	19290	25777	503319930	00	0.00	N	5	-840
28	20241021	20150	20450	20550	20150	5128	104173800	00	0.00	N	5	-300
29	20241018	20450	21000	21000	20150	15716	320248450	00	0.00	N	5	-450
30	20241017	20900	20600	21250	20600	12543	262711400	00	0.00	N	2	300
31	20241016	20600	21050	21050	20400	13211	271500750	00	0.00	N	5	-450
32	20241015	21050	21100	21750	20300	33048	685796900	00	0.00	N	5	-50
33	20241014	21100	21500	21700	21000	22062	468444600	00	0.00	N	5	-600
34	20241011	21700	22300	22700	21650	18640	410018650	00	0.00	N	5	-850
35	20241010	22550	22700	22950	22300	12699	286760950	00	0.00	N	5	-350
36	20241008	22900	23000	23200	22550	7959	182135750	00	0.00	N	5	-400
37	20241007	23300	21900	23300	21850	13060	297236300	00	0.00	N	2	1200
38	20241004	22100	21900	22200	21700	5324	116754850	00	0.00	N	2	200
39	20241002	21900	22100	22500	21050	12869	282272000	00	0.00	N	5	-100
40	20240930	22000	22850	22950	21950	16262	363487150	00	0.00	N	5	-950
41	20240927	22950	22900	23450	22750	15548	359545750	00	0.00	N	2	50
42	20240926	22900	22800	23200	22500	8157	185793100	00	0.00	N	2	50
43	20240925	22850	22900	23400	22550	20339	467225700	00	0.00	N	2	100
44	20240924	22750	22400	23350	22200	19395	443871100	00	0.00	N	2	350
45	20240923	22400	22750	22750	22000	11708	262580250	00	0.00	N	3	0
46	20240920	22400	22650	23000	21950	24997	563524700	00	0.00	N	5	-250
47	20240919	22650	20900	22800	20900	61120	1357649750	00	0.00	N	2	1750
48	20240913	20900	21450	21450	20600	12044	250807400	00	0.00	N	5	-300
49	20240912	21200	21000	21650	20900	12229	257854100	00	0.00	N	2	200
50	20240911	21000	19830	21450	19830	21829	451743350	00	0.00	N	2	1100
51	20240910	19900	19810	20350	19810	12280	246256890	00	0.00	N	5	-300
52	20240909	20200	19990	20300	19500	13110	259722890	00	0.00	N	5	-150
53	20240906	20350	20200	20700	20000	13954	280613690	00	0.00	N	5	-50
54	20240905	20400	20400	21500	20300	19268	399113150	00	0.00	N	3	0
55	20240904	20400	20600	21000	20300	19316	398469700	00	0.00	N	5	-1000
56	20240903	21400	21000	22550	20950	43016	927301900	00	0.00	N	2	200
57	20240902	21200	21950	21950	21100	12757	270915350	00	0.00	N	5	-200
58	20240830	21400	20500	21750	20400	16157	343044700	00	0.00	N	2	700
59	20240829	20700	20450	21100	20450	11937	247350300	00	0.00	N	5	-450
60	20240828	21150	20500	21750	20500	40493	859000600	00	0.00	N	2	800
61	20240827	20350	20900	20900	19980	6505	131726240	00	0.00	N	5	-200
62	20240826	20550	20100	20900	19900	18251	374025270	00	0.00	N	2	450
63	20240823	20100	20100	20150	19860	5298	105890410	00	0.00	N	3	0
64	20240822	20100	20100	20350	19660	12026	239679530	00	0.00	N	3	0
65	20240821	20100	20400	20400	19970	6378	128130170	00	0.00	N	5	-300
66	20240820	20400	20250	20450	19740	20339	409292980	00	0.00	N	2	720
67	20240819	19680	20050	20250	19500	11457	226902630	00	0.00	N	5	-520
68	20240816	20200	20100	20600	19920	20968	425279860	00	0.00	N	2	230
69	20240814	19970	19780	20250	19740	14531	289052110	00	0.00	N	2	170
70	20240813	19800	19780	19810	19310	12315	240467780	00	0.00	N	2	20
71	20240812	19780	19270	19940	19270	13792	272109270	00	0.00	N	2	530
72	20240809	19250	18840	19490	18820	18374	351820670	00	0.00	N	2	430
73	20240808	18820	18940	19040	18570	9356	176067820	00	0.00	N	5	-320
74	20240807	19140	18740	19240	18650	22918	433728890	00	0.00	N	2	390
75	20240806	18750	17010	18890	17010	40912	748007450	00	0.00	N	2	1120
76	20240805	17630	20600	20600	16480	75190	1425384410	00	0.00	N	5	-3420
77	20240802	21050	21750	21750	20750	23763	498257450	00	0.00	N	5	-750
78	20240801	21800	21300	22200	21300	21655	471057550	00	0.00	N	2	450
79	20240731	21350	21400	21700	21050	13635	289040150	00	0.00	N	5	-50
80	20240730	21400	21900	21900	21050	20169	430259550	00	0.00	N	5	-500
81	20240729	21900	22000	22500	21350	17868	390557750	00	0.00	N	2	300
82	20240726	21600	20800	22700	20800	68656	1497638300	00	0.00	N	2	800
83	20240725	20800	21150	21150	20250	27895	574665050	00	0.00	N	5	-450
84	20240724	21250	20900	22800	20750	56068	1202891650	00	0.00	N	2	200
85	20240723	21050	21300	21450	20800	20865	437821900	00	0.00	N	2	50
86	20240722	21000	21500	21750	20600	40649	850856800	00	0.00	N	5	-700
87	20240719	21700	22100	22100	21400	32788	710093750	00	0.00	N	5	-250
88	20240718	21950	23000	23000	21750	38120	844242000	00	0.00	N	5	-1050
89	20240717	23000	23750	23800	22950	48230	1121588500	00	0.00	N	5	-900
90	20240716	23900	24550	24550	23800	26647	639457850	00	0.00	N	5	-650
91	20240715	24550	24850	25000	24350	21778	536990150	00	0.00	N	5	-300
92	20240712	24850	24950	25500	24750	19528	490258650	00	0.00	N	5	-100
93	20240711	24950	24800	25350	24650	18618	465004200	00	0.00	N	2	150
94	20240710	24800	24900	25200	24650	13017	322928000	00	0.00	N	5	-100
95	20240709	24900	24950	25300	24700	18346	456487500	00	0.00	N	2	200
96	20240708	24700	24400	24800	24050	15063	369960650	00	0.00	N	2	500
97	20240705	24200	24350	24650	24200	19758	480483950	00	0.00	N	5	-150
98	20240704	24350	24000	24500	24000	18132	439876950	00	0.00	N	2	200
99	20240703	24150	25000	25150	23900	37155	911660650	00	0.00	N	5	-550
100	20240702	24700	25200	25650	24600	21736	541581250	00	0.00	N	5	-750
101	20240701	25450	25250	25600	25200	16160	410051500	00	0.00	N	5	-100
102	20240628	25550	25750	26100	25550	12465	321225500	00	0.00	N	5	-200
103	20240627	25750	26400	26550	25600	28051	728188750	00	0.00	N	5	-650
104	20240626	26400	27000	27000	26050	32504	857745850	00	0.00	N	5	-650
105	20240625	27050	26050	30500	24500	268672	7411127900	00	0.00	N	2	950
106	20240624	26100	26150	26400	26100	16685	437250200	00	0.00	N	5	-150
107	20240621	26250	26150	26550	26100	12197	320576350	00	0.00	N	3	0
108	20240620	26250	26400	26600	26200	20349	536453700	00	0.00	N	5	-150
109	20240619	26400	26600	26950	26350	20811	552097200	00	0.00	N	5	-200
110	20240618	26600	26500	26900	26400	14643	389080400	00	0.00	N	2	100
111	20240617	26500	27000	27050	26500	20401	544897200	00	0.00	N	5	-550
112	20240614	27050	27750	27900	26750	37052	1004306500	00	0.00	N	5	-700
113	20240613	27750	27950	28200	27650	23211	648316050	00	0.00	N	5	-50
114	20240612	27800	27800	28150	27650	20451	570342350	00	0.00	N	2	50
115	20240611	27750	27550	28150	27550	21135	587362500	00	0.00	N	3	0
116	20240610	27750	28200	28200	27600	16131	448389300	00	0.00	N	5	-400
117	20240607	28150	27350	28400	27200	32334	894752900	00	0.00	N	2	800
118	20240605	27350	27550	28000	27200	22235	610318600	00	0.00	N	5	-150
119	20240604	27500	28400	28400	27300	24074	663043900	00	0.00	N	5	-500
120	20240603	28000	27350	28150	27300	23090	641145250	00	0.00	N	2	650
121	20240531	27350	27650	27850	27250	25357	696595550	00	0.00	N	5	-300
122	20240530	27650	28200	28500	27600	44001	1228347100	00	0.00	N	5	-1000
123	20240529	28650	29100	30800	28600	124994	3707429050	00	0.00	N	2	150
124	20240528	28500	29500	29750	28500	36575	1061373550	00	0.00	N	5	-250
125	20240527	28750	28900	29050	28300	29273	838470400	00	0.00	N	2	350
126	20240524	28400	29000	29650	28400	45256	1303157050	00	0.00	N	5	-600
127	20240523	29000	28550	30100	28000	90457	2656892800	00	0.00	N	2	350
128	20240522	28650	28250	30500	27300	173035	4997752350	00	0.00	N	2	150
129	20240521	28500	29800	29800	28350	72447	2078104350	00	0.00	N	5	-1400
130	20240520	29900	30600	30900	29900	35384	1070500900	00	0.00	N	5	-650
131	20240517	30550	31200	31400	30200	50426	1551927650	00	0.00	N	5	-950
132	20240516	31500	29600	32300	29400	310775	9762519900	00	0.00	N	2	1900
133	20240514	29600	29250	29600	28950	12636	370872300	00	0.00	N	2	500
134	20240513	29100	30050	30050	28800	30112	877370800	00	0.00	N	5	-800
135	20240510	29900	30150	30500	29750	22570	676569550	00	0.00	N	5	-200
136	20240509	30100	29900	31000	29800	41690	1273405900	00	0.00	N	2	200
137	20240508	29900	30700	31050	29650	40805	1233580450	00	0.00	N	5	-800
138	20240507	30700	29500	31850	29150	78151	2395560000	00	0.00	N	2	1200
139	20240503	29500	30050	31950	29500	85886	2619547350	00	0.00	N	2	200
140	20240502	29300	30050	30250	29300	24758	735186450	00	0.00	N	5	-700
141	20240430	30000	30150	30550	29400	46875	1400829550	00	0.00	N	5	-100
142	20240429	30100	29700	30350	29300	41681	1240924000	00	0.00	N	2	400
143	20240426	29700	27700	30650	27700	240787	7151855700	00	0.00	N	2	2150
144	20240425	27550	28000	28050	27550	17097	473674400	00	0.00	N	5	-750
145	20240424	28300	27700	28400	27000	27233	761391400	00	0.00	N	2	650
146	20240423	27650	28450	28550	27600	27644	772789200	00	0.00	N	5	-600
147	20240422	28250	28400	28550	27800	29960	844297600	00	0.00	N	2	650
148	20240419	27600	27300	29350	26750	74270	2075837200	00	0.00	N	2	150
149	20240418	27450	26400	27750	26350	40182	1096588400	00	0.00	N	2	1050
150	20240417	26400	26300	26750	26200	22779	601203000	00	0.00	N	2	100
151	20240416	26300	27050	27100	26100	54749	1439746750	00	0.00	N	5	-750
152	20240415	27050	27750	27900	27050	42953	1172360350	00	0.00	N	5	-1150
153	20240412	28200	28250	28550	27600	47123	1322140850	00	0.00	N	2	250
154	20240411	27950	28300	28300	27350	35048	971821800	00	0.00	N	5	-350
155	20240409	28300	28300	28500	27900	37700	1061209400	00	0.00	N	3	0
156	20240408	28300	29100	29100	28000	44352	1255470750	00	0.00	N	5	-550
157	20240405	28850	29450	29700	28400	63075	1823693850	00	0.00	N	5	-900
158	20240404	29750	30000	30450	29600	34405	1027710350	00	0.00	N	5	-150
159	20240403	29900	31000	31150	29850	59877	1806865150	00	0.00	N	5	-1250
160	20240402	31150	32000	32000	30950	56307	1760899100	00	0.00	N	5	-850
161	20240401	32000	31450	32100	31300	33132	1051478450	00	0.00	N	2	550
162	20240329	31450	31650	31700	31250	35166	1104931850	00	0.00	N	5	-50
163	20240328	31500	31850	32550	31350	69213	2205095650	00	0.00	N	5	-100
164	20240327	31600	32300	32300	31550	48825	1551223650	00	0.00	N	5	-800
165	20240326	32400	32400	33200	32000	71355	2323400150	00	0.00	N	2	550
166	20240325	31850	32150	33050	31450	76212	2430795500	00	0.00	N	5	-250
167	20240322	32100	32400	32750	31750	44529	1434568750	00	0.00	N	5	-200
168	20240321	32300	32400	33250	32200	89178	2905741450	00	0.00	N	5	-50
169	20240320	32350	33700	33700	32350	113534	3727008550	00	0.00	N	5	-1700
170	20240319	34050	32500	35700	31500	415431	14181691500	00	0.00	N	2	1600
171	20240318	32450	32450	32550	31350	49371	1576779100	00	0.00	N	2	400
172	20240315	32050	32100	33250	31850	46839	1510998100	00	0.00	N	3	0
173	20240314	32050	33300	33300	31900	53191	1713759650	00	0.00	N	5	-750
174	20240313	32800	32200	33850	32050	92001	3039845650	00	0.00	N	2	600
175	20240312	32200	31750	32400	31250	65356	2085680300	00	0.00	N	2	600
176	20240311	31600	32250	32550	31500	58067	1853807900	00	0.00	N	5	-250
177	20240308	31850	33900	34200	31850	145694	4741205750	00	0.00	N	5	-2000
178	20240307	33850	35050	35050	33800	64623	2201980500	00	0.00	N	5	-1200
179	20240306	35050	35000	35350	34750	41905	1464474600	00	0.00	N	2	150
180	20240305	34900	35250	35650	34800	55772	1959116800	00	0.00	N	3	0
181	20240304	34900	35100	35500	34900	38554	1351757700	00	0.00	N	5	-50
182	20240229	34950	36300	36650	34950	121945	4304031350	00	0.00	N	5	-1700
183	20240228	36650	37200	37750	36650	70725	2607915050	00	0.00	N	5	-550
184	20240227	37200	39850	39850	37200	136296	5166849900	00	0.00	N	5	-2650
185	20240226	39850	39350	41100	38700	216508	8677685300	00	0.00	N	2	1200
186	20240223	38650	39300	39550	38000	111173	4299547750	00	0.00	N	5	-1150
187	20240222	39800	36900	41650	36850	439771	17296958700	00	0.00	N	2	2900
188	20240221	36900	37750	38050	36650	93266	3454449400	00	0.00	N	5	-850
189	20240220	37750	38700	38700	37600	47370	1798533850	00	0.00	N	5	-50
190	20240219	37800	37600	38150	37050	54161	2040151250	00	0.00	N	3	0
191	20240216	37800	38700	39050	37700	75416	2873761700	00	0.00	N	5	-900
192	20240215	38700	38750	39450	37900	82218	3180639250	00	0.00	N	3	0
193	20240214	38700	37700	39000	37450	68499	2633364950	00	0.00	N	2	500
194	20240213	38200	38050	38450	37500	55799	2116780800	00	0.00	N	2	1100
195	20240208	37100	36800	37550	36700	49085	1822190750	00	0.00	N	2	500
196	20240207	36600	36400	37650	36400	67869	2508976750	00	0.00	N	2	200
197	20240206	36400	37400	37400	35900	68650	2496779050	00	0.00	N	5	-600
198	20240205	37000	38000	38200	36800	83559	3109472400	00	0.00	N	5	-1050
199	20240202	38050	38300	39350	37800	76057	2928434950	00	0.00	N	2	200
200	20240201	37850	37300	37850	36600	60010	2227766950	00	0.00	N	2	450
201	20240131	37400	39000	39350	37250	69420	2636906400	00	0.00	N	5	-1450
202	20240130	38850	39200	39550	38450	62520	2428540850	00	0.00	N	2	250
203	20240129	38600	39950	40000	38350	102357	3984645200	00	0.00	N	5	-1350
204	20240126	39950	41350	41650	39650	112081	4514866750	00	0.00	N	5	-1400
205	20240125	41350	43050	43250	41000	100663	4170985800	00	0.00	N	5	-1650
206	20240124	43000	41800	43550	41800	116949	5005037550	00	0.00	N	2	1450
207	20240123	41550	41400	43400	40800	118202	4985239700	00	0.00	N	5	-350
208	20240122	41900	44100	44500	41200	135311	5733646000	00	0.00	N	5	-2600
209	20240119	44500	43000	45050	42750	228037	10079421800	00	0.00	N	2	2700
210	20240118	41800	41500	43150	40700	101106	4235015950	00	0.00	N	2	600
211	20240117	41200	43200	44050	41050	127040	5315732750	00	0.00	N	5	-2400
212	20240116	43600	44950	47050	43250	228814	10330031800	00	0.00	N	5	-650
213	20240115	44250	45300	46500	43600	144319	6432387900	00	0.00	N	5	-1000
214	20240112	45250	48200	48650	45250	226275	10509507700	00	0.00	N	5	-2650
215	20240111	47900	48650	49200	47700	173350	8361625200	00	0.00	N	5	-800
216	20240110	48700	50500	52700	48550	614040	31174911100	00	0.00	N	5	-450
217	20240109	49150	48800	49500	48000	161342	7888223450	00	0.00	N	2	300
218	20240108	48850	50900	52800	48600	370567	18652504600	00	0.00	N	5	-1650
219	20240105	50500	53500	53500	50000	327073	16900248300	00	0.00	N	5	-2100
220	20240104	52600	48400	55300	47700	1356754	71513375600	00	0.00	N	2	4100
221	20240103	48500	48900	49200	46200	303596	14481749400	00	0.00	N	5	-1100
222	20240102	49600	47700	51800	47300	521739	26059575650	00	0.00	N	2	1900
223	20231228	47700	47450	49450	46350	464898	22428345850	00	0.00	N	2	700
224	20231227	47000	51900	52200	46750	614670	29761893900	02	0.00	N	5	-5500
225	20231226	52500	57800	59000	51200	588917	31824692000	00	0.00	N	5	-4300
226	20231222	56800	51800	61000	50800	2422110	137543399700	00	0.00	N	2	3900
227	20231221	52900	49100	60600	48150	3633478	200488789200	00	0.00	N	2	1400
228	20231220	51500	41150	52700	41050	3882723	192014083400	00	0.00	N	2	10900
229	20231219	40600	41500	42650	40250	362722	14994045300	00	0.00	N	5	-450
230	20231218	41050	37600	43300	36600	1001094	40942903650	00	0.00	N	2	3400
231	20231215	37650	38300	38800	37600	181436	6886827000	00	0.00	N	5	-300
232	20231214	37950	39800	39900	37650	281577	10858732850	00	0.00	N	5	-1150
233	20231213	39100	41700	42000	39050	335572	13427632500	00	0.00	N	5	-2550
234	20231212	41650	42000	43700	41350	259567	10977592650	00	0.00	N	5	-650
235	20231211	42300	44100	44750	42300	287830	12442335350	00	0.00	N	5	-2050
236	20231208	44350	45500	46750	44150	308662	13976843250	00	0.00	N	5	-1650
237	20231207	46000	45550	48450	43850	647829	30103952300	00	0.00	N	2	400
238	20231206	45600	44150	47400	41500	667224	29943000150	00	0.00	N	2	1900
239	20231205	43700	47000	49500	43600	592916	27789993050	00	0.00	N	5	-4450
240	20231204	48150	47850	52000	45800	950938	45826916200	00	0.00	N	5	-650
241	20231201	48800	52300	52300	48500	662247	32929509900	00	0.00	N	5	-3500
242	20231130	52300	54600	56400	52300	625454	33799906400	00	0.00	N	5	-2300
243	20231129	54600	55300	61300	53300	2483473	142973285700	00	0.00	N	2	100
244	20231128	54500	59500	60500	53000	1665990	93932035400	00	0.00	N	5	-7200
245	20231127	61700	65000	72000	60600	6333548	425761766100	00	0.00	N	5	-2900
246	20231124	64600	65500	68500	63100	2517131	164037163700	00	0.00	N	5	-2300
247	20231123	66900	77100	77200	65900	5571618	390535563500	00	0.00	N	5	-14000
248	20231122	80900	73300	80900	72900	8899125	688481400800	00	0.00	N	1	18600
249	20231121	62300	46100	62300	46100	12779560	656910633550	00	0.00	N	2	27600