KissMeData/145170/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250211	6380	6400	6460	6320	66714	425712570	00	0.00	N	5	-20
3	20250210	6400	6200	6410	6200	82007	519357430	00	0.00	N	2	90
4	20250207	6310	6500	6510	6300	106627	681406550	00	0.00	N	5	-190
5	20250206	6500	6710	6710	6460	77984	509047210	00	0.00	N	5	-40
6	20250205	6540	6350	6630	6330	150246	978533870	00	0.00	N	2	150
7	20250204	6390	6300	6500	6300	100250	642987280	00	0.00	N	2	90
8	20250203	6300	6350	6460	6260	140872	887154180	00	0.00	N	5	-220
9	20250131	6520	6500	6530	6390	93083	600350840	00	0.00	N	5	-40
10	20250124	6560	6520	6720	6500	133337	879580550	00	0.00	N	5	-60
11	20250123	6620	6610	6760	6480	184356	1215357050	00	0.00	N	2	20
12	20250122	6600	6690	6750	6580	168627	1121067590	00	0.00	N	5	-120
13	20250121	6720	6830	6880	6690	136449	922520050	00	0.00	N	5	-110
14	20250120	6830	6840	6950	6820	116824	802698220	00	0.00	N	5	-30
15	20250117	6860	7000	7020	6860	196576	1362032750	00	0.00	N	5	-130
16	20250116	6990	7110	7110	6990	167281	1176276230	00	0.00	N	5	-30
17	20250115	7020	7020	7650	6950	813462	5913290870	00	0.00	N	2	20
18	20250114	7000	7200	7200	6870	288911	2024303560	00	0.00	N	5	-210
19	20250113	7210	7510	7510	7200	496841	3629179450	00	0.00	N	5	-610
20	20250110	7820	7870	7920	7790	107398	842082140	00	0.00	N	5	-130
21	20250109	7950	7690	8000	7690	262276	2040820350	00	0.00	N	5	-170
22	20250108	8120	7770	8900	7730	851490	7218112040	00	0.00	N	2	290
23	20250107	7830	7890	7940	7800	77399	606583940	00	0.00	N	5	-60
24	20250106	7890	7920	7950	7820	84865	669563810	00	0.00	N	5	-20
25	20250103	7910	7710	8000	7710	109556	861346360	00	0.00	N	2	200
26	20250102	7710	7500	7710	7420	75232	570077210	00	0.00	N	2	230
27	20241230	7480	7340	7670	7340	62455	470924710	00	0.00	N	5	-50
28	20241227	7530	7520	7740	7440	138562	1045853370	02	0.00	N	5	-310
29	20241226	7840	8000	8110	7830	114281	903697930	00	0.00	N	5	-150
30	20241224	7990	8270	8370	7980	214677	1738007650	00	0.00	N	5	-280
31	20241223	8270	8160	9730	8070	1742594	15694490340	00	0.00	N	2	490
32	20241220	7780	8100	8170	7750	169325	1325067180	00	0.00	N	5	-430
33	20241219	8210	8610	8610	8210	181488	1501944550	00	0.00	N	5	-400
34	20241218	8610	9450	9900	8590	832413	7621629660	01	-47.76	N	5	-260
35	20241217	8869	8948	8984	8614	429783	3764305480	00	0.00	N	2	36
36	20241216	8833	8671	8859	8499	353341	3085476540	00	0.00	N	2	255
37	20241213	8577	8431	8640	8337	293756	2509058660	00	0.00	N	2	156
38	20241212	8420	8551	8551	8232	306407	2568342070	00	0.00	N	5	-130
39	20241211	8551	8410	8640	8384	409336	3483695580	00	0.00	N	2	26
40	20241210	8525	7793	8744	7783	810402	6850647850	00	0.00	N	2	679
41	20241209	7846	8462	8499	7809	802704	6420863250	00	0.00	N	5	-929
42	20241206	8775	9820	10019	8718	1610384	14720347210	00	0.00	N	5	-1096
43	20241205	9872	10437	11178	9846	4645223	49120559660	00	0.00	N	2	276
44	20241204	9596	9632	9820	9376	993493	9502670080	00	0.00	N	5	-224
45	20241203	9820	8828	10160	8828	7770852	76015407050	00	0.00	N	2	992
46	20241202	8828	9115	9298	8822	621594	5645149500	00	0.00	N	5	-245
47	20241129	9073	9094	10170	9042	4777338	46104451700	00	0.00	N	2	47
48	20241128	9026	9340	10102	9000	3948462	38380949460	00	0.00	N	5	-287
49	20241127	9314	9340	9601	9209	1685814	15854345010	00	0.00	N	5	-198
50	20241126	9512	8775	9825	8608	9485747	89217510010	00	0.00	N	2	830
51	20241125	8681	8734	8943	8551	989308	8623418170	00	0.00	N	5	-161
52	20241122	8843	7699	9329	7658	8379359	74425018550	00	0.00	N	2	992
53	20241121	7851	8582	8687	7851	1093826	8970463140	00	0.00	N	5	-600
54	20241120	8452	8180	9449	8180	8718437	78097414300	00	0.00	N	2	344
55	20241119	8107	8378	8577	7971	1429288	11892292840	00	0.00	N	5	-224
56	20241118	8331	8708	8791	8107	1452143	12191693250	00	0.00	N	5	-402
57	20241115	8734	7772	9491	7574	15073595	134333656560	00	0.00	N	2	788
58	20241114	7945	7203	7945	6487	5740623	43085733700	00	0.00	N	1	1833
59	20241113	6111	6195	6373	6111	166329	1056153430	00	0.00	N	5	-208
60	20241112	6320	6373	6373	6148	137340	857273610	00	0.00	N	5	-104
61	20241111	6425	6670	6754	6278	173165	1109130280	00	0.00	N	5	-329
62	20241108	6754	6592	6837	6592	80816	546567490	00	0.00	N	2	156
63	20241107	6597	6581	6686	6467	59954	392198980	00	0.00	N	5	-20
64	20241106	6618	6884	6884	6534	77168	516368570	00	0.00	N	5	-167
65	20241105	6785	6702	6858	6660	69181	469696590	00	0.00	N	2	83
66	20241104	6702	6477	6733	6477	75010	499514920	00	0.00	N	2	208
67	20241101	6493	6608	6670	6493	61386	402783830	00	0.00	N	5	-245
68	20241031	6738	6686	6817	6430	64893	433941950	00	0.00	N	2	31
69	20241030	6707	6723	6999	6707	81586	556589890	00	0.00	N	5	-26
70	20241029	6733	6634	6733	6519	66855	442162120	00	0.00	N	3	0
71	20241028	6733	6399	6806	6399	113256	757308280	00	0.00	N	2	255
72	20241025	6477	6628	6702	6477	102645	670793420	00	0.00	N	5	-188
73	20241024	6665	6837	6890	6628	141923	950141310	00	0.00	N	5	-282
74	20241023	6947	6837	6978	6686	104724	714450260	00	0.00	N	2	109
75	20241022	6837	7005	7010	6707	116830	795884000	00	0.00	N	5	-167
76	20241021	7005	7083	7130	6963	70910	497907200	00	0.00	N	5	-78
77	20241018	7083	7224	7261	7083	63354	452669560	00	0.00	N	5	-135
78	20241017	7219	7187	7328	7187	88791	642139520	00	0.00	N	5	-5
79	20241016	7224	7381	7391	7177	117533	853802280	00	0.00	N	5	-156
80	20241015	7381	7375	7517	7323	82549	610097820	00	0.00	N	5	-5
81	20241014	7386	7381	7443	7323	76578	564146880	00	0.00	N	2	5
82	20241011	7381	7443	7579	7318	103997	773758600	00	0.00	N	5	-88
83	20241010	7470	7548	7668	7454	101056	760695660	00	0.00	N	5	-78
84	20241008	7548	7564	7731	7527	71911	543798950	00	0.00	N	5	-73
85	20241007	7621	7501	7658	7501	93529	710870940	00	0.00	N	2	114
86	20241004	7506	7652	7652	7470	99073	747127390	00	0.00	N	5	-5
87	20241002	7511	7825	7830	7511	220514	1675338100	00	0.00	N	5	-376
88	20240930	7887	8190	8243	7887	203752	1634468710	00	0.00	N	5	-261
89	20240927	8149	8185	8331	7992	225340	1841359200	00	0.00	N	5	-31
90	20240926	8180	7955	8217	7934	265663	2145139400	00	0.00	N	2	292
91	20240925	7887	7840	8279	7840	327515	2638782590	00	0.00	N	2	57
92	20240924	7830	7772	7872	7741	128529	1003353230	00	0.00	N	2	57
93	20240923	7772	7914	7987	7741	197530	1549544380	00	0.00	N	5	-141
94	20240920	7914	8044	8352	7914	196252	1572526700	00	0.00	N	5	-62
95	20240919	7976	8358	8358	7867	209258	1668086490	00	0.00	N	5	-229
96	20240913	8206	8352	8399	8164	255295	2109161660	00	0.00	N	5	-88
97	20240912	8295	8107	8410	8096	341859	2833373330	00	0.00	N	2	297
98	20240911	7997	8154	8791	7929	1004711	8468877010	00	0.00	N	5	-156
99	20240910	15610	16710	16820	15600	403738	6539710900	00	0.00	N	5	-1000
100	20240909	16610	14400	17080	14270	1760533	28738279010	00	0.00	N	2	1710
101	20240906	14900	15650	17500	14900	1997815	33192439040	00	0.00	N	5	-890
102	20240905	15790	16340	16740	15510	470374	7586972150	00	0.00	N	5	-710
103	20240904	16500	16720	17570	16190	467077	7850770150	00	0.00	N	5	-900
104	20240903	17400	17070	17710	16920	672482	11631218420	00	0.00	N	2	170
105	20240902	17230	17160	18470	16890	2564342	45291399050	00	0.00	N	2	70
106	20240830	17160	14040	17930	14020	5076218	86315467020	00	0.00	N	2	3250
107	20240829	13910	14150	14180	13890	58370	816478340	00	0.00	N	5	-240
108	20240828	14150	14320	14350	13970	90896	1282975100	00	0.00	N	5	-250
109	20240827	14400	14420	14550	14160	63486	906232330	00	0.00	N	5	-10
110	20240826	14410	14650	14850	14360	74811	1087526250	00	0.00	N	5	-320
111	20240823	14730	14800	14940	14560	117996	1730526020	00	0.00	N	5	-510
112	20240822	15240	15750	16180	15080	182586	2840919890	00	0.00	N	5	-410
113	20240821	15650	16390	16390	15470	117931	1851734050	00	0.00	N	5	-540
114	20240820	16190	15800	16760	15800	221390	3640155550	00	0.00	N	2	460
115	20240819	15730	16240	16700	15680	203601	3263990330	00	0.00	N	5	-500
116	20240816	16230	16140	16620	16000	232667	3808894110	00	0.00	N	2	90
117	20240814	16140	16200	16910	15930	329485	5399523090	00	0.00	N	5	-60
118	20240813	16200	17120	18680	16030	1675030	29354452120	00	0.00	N	5	-220
119	20240812	16420	14280	16680	14280	1699533	27186451600	00	0.00	N	2	2010
120	20240809	14410	14300	14950	14300	205615	3006990130	00	0.00	N	2	150
121	20240808	14260	13500	15160	13430	463579	6761918600	00	0.00	N	2	200
122	20240807	14060	13440	15740	13400	1017988	15088512790	00	0.00	N	2	730
123	20240806	13330	12700	13880	12700	194790	2621497650	00	0.00	N	2	480
124	20240805	12850	14930	15400	12220	646786	8909161950	00	0.00	N	5	-2570
125	20240802	15420	16200	16390	15420	190474	3005856360	00	0.00	N	5	-1280
126	20240801	16700	16350	17430	16350	170293	2887782530	00	0.00	N	2	200
127	20240731	16500	16390	16500	15880	184801	2973856030	00	0.00	N	2	170
128	20240730	16330	17350	17400	16310	191432	3186279810	00	0.00	N	5	-1020
129	20240729	17350	17260	17560	17120	110521	1914514310	00	0.00	N	2	100
130	20240726	17250	17220	17380	16950	134159	2299891080	00	0.00	N	5	-50
131	20240725	17300	17600	17850	17100	195652	3391908360	00	0.00	N	5	-800
132	20240724	18100	18210	18690	18100	176856	3236155130	00	0.00	N	5	-110
133	20240723	18210	18350	18530	18110	177334	3244024240	00	0.00	N	5	-100
134	20240722	18310	18800	19300	18310	181318	3371080710	00	0.00	N	5	-800
135	20240719	19110	19210	19550	18900	153077	2933856170	00	0.00	N	5	-350
136	20240718	19460	20000	20100	19170	293507	5730330830	00	0.00	N	5	-940
137	20240717	20400	21050	23200	20300	1641612	35810568550	00	0.00	N	5	-800
138	20240716	21200	21150	21700	21000	133047	2827722250	00	0.00	N	5	-50
139	20240715	21250	22300	22350	21000	229070	4891334200	00	0.00	N	5	-1000
140	20240712	22250	22900	22900	22150	176903	3964812400	00	0.00	N	5	-850
141	20240711	23100	22750	23750	22600	268475	6226617450	00	0.00	N	2	650
142	20240710	22450	22750	22950	21800	611830	13061050709	00	0.00	N	5	-150
143	20240709	22600	23500	23950	22400	257031	5926652450	00	0.00	N	5	-850
144	20240708	23450	22700	24000	22600	229542	5344750050	00	0.00	N	2	600
145	20240705	22850	23250	23500	22850	209874	4839769800	00	0.00	N	5	-450
146	20240704	23300	23800	24450	23000	263379	6198283650	00	0.00	N	5	-200
147	20240703	23500	23500	25250	23300	399565	9564227350	00	0.00	N	2	150
148	20240702	23350	24050	26400	23000	884070	21766429000	00	0.00	N	5	-950
149	20240701	24300	24900	25300	24300	166447	4114009250	00	0.00	N	5	-350
150	20240628	24650	25500	27950	24400	995661	25796613550	00	0.00	N	5	-1050
151	20240627	25700	26100	26400	25000	401681	10260252050	00	0.00	N	5	-1350
152	20240626	27050	28500	28750	27000	426287	11810147350	00	0.00	N	5	-2150
153	20240625	29200	29950	30800	28450	603966	17690015500	00	0.00	N	5	-800
154	20240624	30000	31150	32350	29050	1487993	43890898940	00	0.00	N	5	-1600
155	20240621	31600	31750	34900	30400	2621994	86923444200	00	0.00	N	2	1500
156	20240620	30100	31600	36150	30000	2796469	93875139200	00	0.00	N	5	-2100
157	20240619	32200	27500	35750	27300	7892783	258013355250	00	0.00	N	2	3250
158	20240618	28950	22550	28950	22250	4829430	128689810750	00	0.00	N	1	6650
159	20240617	22300	23900	23900	22300	331441	7558230000	00	0.00	N	5	-1800
160	20240614	24100	25850	25850	23900	403000	9822353550	00	0.00	N	5	-1700
161	20240613	25800	26550	27250	25450	360085	9517884250	00	0.00	N	5	-1100
162	20240612	26900	27000	27300	26450	301020	8065307550	00	0.00	N	2	300
163	20240611	26600	28450	29050	26350	1027015	27772507572	00	0.00	N	5	-1950
164	20240610	28550	28500	30750	28100	655996	19223199000	00	0.00	N	2	250
165	20240607	28300	30100	30450	28050	470704	13652935950	00	0.00	N	5	-2300
166	20240605	30600	33800	34800	30050	761545	24013831600	00	0.00	N	5	-3200
167	20240604	33800	37700	38200	33800	699242	25006067150	00	0.00	N	5	-3600
168	20240603	37400	37650	40450	37000	1486675	57233334600	00	0.00	N	3	0
169	20240531	37400	36350	42500	35200	5612706	221276331800	00	0.00	N	2	1950
170	20240530	35450	37150	41000	35150	2510648	96357529950	00	0.00	N	5	-2350
171	20240529	37800	43700	45700	37450	1894620	78498384350	00	0.00	N	5	-5850
172	20240528	43650	43200	50500	42200	6340101	295341158550	00	0.00	N	5	-650
173	20240527	44300	54300	56300	44150	6565960	322733134300	00	0.00	N	5	-8400
174	20240524	52700	48500	67800	48000	14534779	865825110250	00	0.00	N	5	-1600
175	20240523	54300	31000	55500	30850	34223288	1548157787350	00	0.00	N	2	40300