KissMeData/068100/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250228	3000	3145	3150	3000	72130	221721900	00	0.00	N	5	-200
3	20250227	3200	3230	3230	3155	26660	85256100	00	0.00	N	2	15
4	20250226	3185	3235	3255	3185	34324	110232800	00	0.00	N	5	-45
5	20250225	3230	3215	3270	3185	40401	130396715	00	0.00	N	5	-20
6	20250224	3250	3210	3315	3190	57918	188397290	00	0.00	N	2	40
7	20250221	3210	3185	3260	3180	19985	64106175	00	0.00	N	2	25
8	20250220	3185	3140	3275	3140	51956	166622665	00	0.00	N	2	20
9	20250219	3165	3185	3240	3150	28188	89758530	00	0.00	N	5	-10
10	20250218	3175	3110	3250	3110	30003	94805595	00	0.00	N	2	25
11	20250217	3150	3085	3290	3065	50463	159543685	00	0.00	N	2	65
12	20250214	3085	3145	3420	3085	153286	487492475	00	0.00	N	5	-30
13	20250213	3115	3110	3170	3065	39850	123998965	00	0.00	N	2	5
14	20250212	3110	3195	3215	3105	57723	181141100	00	0.00	N	5	-85
15	20250211	3195	3275	3275	3195	45742	146904975	00	0.00	N	5	-55
16	20250210	3250	3145	3275	3140	68173	218711200	00	0.00	N	2	110
17	20250207	3140	3190	3240	3120	49898	157541635	00	0.00	N	5	-50
18	20250206	3190	3230	3255	3185	55768	179512705	00	0.00	N	5	-40
19	20250205	3230	3275	3275	3160	50574	162813015	00	0.00	N	2	5
20	20250204	3225	3140	3240	3130	57969	185490195	00	0.00	N	2	85
21	20250203	3140	3210	3240	3110	118979	375187675	00	0.00	N	5	-135
22	20250131	3275	3300	3355	3205	95550	312518645	00	0.00	N	5	-40
23	20250124	3315	3510	3630	3315	239741	833628505	00	0.00	N	5	-185
24	20250123	3500	3615	4050	3450	2562560	9834738925	00	0.00	N	5	-55
25	20250122	3555	3550	3620	3505	115388	410067380	00	0.00	N	2	25
26	20250121	3530	3600	3680	3480	231239	829462350	00	0.00	N	5	-85
27	20250120	3615	3810	4100	3615	850548	3283656305	00	0.00	N	5	-105
28	20250117	3720	3895	4070	3720	716498	2803236655	00	0.00	N	5	-195
29	20250116	3915	4090	4185	3915	1371909	5567642815	00	0.00	N	5	-155
30	20250115	4070	3650	4470	3495	13110339	54582405260	00	0.00	N	2	405
31	20250114	3665	3915	4225	3630	6781338	26700165470	00	0.00	N	5	-175
32	20250113	3840	3435	4410	3435	9209646	38731415100	00	0.00	N	2	445
33	20250110	3395	3150	3780	3115	1261158	4444783115	00	0.00	N	2	245
34	20250109	3150	3205	3305	3145	91374	292496165	00	0.00	N	5	-105
35	20250108	3255	3150	3610	3150	736275	2514929220	00	0.00	N	2	105
36	20250107	3150	3125	3230	3085	14242	44785780	00	0.00	N	2	25
37	20250106	3125	3115	3165	3075	17084	53295385	00	0.00	N	2	5
38	20250103	3120	3010	3120	2905	17043	51888515	00	0.00	N	2	70
39	20250102	3050	3000	3060	2975	16678	50193560	00	0.00	N	2	50
40	20241230	3000	2890	3040	2890	10725	31833070	00	0.00	N	2	110
41	20241227	2890	2895	3005	2885	24217	70726625	02	0.00	N	5	-70
42	20241226	2960	3085	3085	2960	24866	74674825	00	0.00	N	5	-50
43	20241224	3010	3260	3260	3010	28869	90027350	00	0.00	N	5	-130
44	20241223	3140	3145	3200	3075	13983	43770445	00	0.00	N	2	10
45	20241220	3130	3245	3270	3105	24589	77501030	00	0.00	N	5	-115
46	20241219	3245	3145	3260	3100	28083	90203830	00	0.00	N	2	5
47	20241218	3240	3175	3245	3125	29002	93054460	00	0.00	N	2	115
48	20241217	3125	3185	3230	3110	18645	59150895	00	0.00	N	5	-60
49	20241216	3185	3270	3270	3110	21123	66787580	00	0.00	N	2	35
50	20241213	3150	3045	3165	3045	15877	49378605	00	0.00	N	2	75
51	20241212	3075	3045	3165	3000	18763	57112745	00	0.00	N	5	-25
52	20241211	3100	2790	3140	2785	65098	197734115	00	0.00	N	2	285
53	20241210	2815	2495	2825	2495	57812	156943575	00	0.00	N	2	290
54	20241209	2525	2800	2800	2525	57319	150419470	00	0.00	N	5	-290
55	20241206	2815	2945	3005	2750	66930	190250100	00	0.00	N	5	-130
56	20241205	2945	3130	3180	2940	68078	206052040	00	0.00	N	5	-185
57	20241204	3130	3175	3280	3120	92527	293221940	00	0.00	N	5	-155
58	20241203	3285	3475	3860	3280	1401061	5097383040	00	0.00	N	5	-205
59	20241202	3490	3450	3595	3350	133026	461053855	00	0.00	N	2	40
60	20241129	3450	3210	3675	3160	612889	2112606020	00	0.00	N	2	240
61	20241128	3210	3285	3320	3210	90717	294467790	00	0.00	N	5	-140
62	20241127	3350	3135	3715	3110	1212476	4239117280	00	0.00	N	2	215
63	20241126	3135	3120	3180	3100	17526	55015655	00	0.00	N	2	5
64	20241125	3130	2970	3195	2970	43236	133357205	00	0.00	N	2	130
65	20241122	3000	2900	3000	2860	41971	122488770	00	0.00	N	2	95
66	20241121	2905	2900	3000	2900	22012	63953260	00	0.00	N	5	-40
67	20241120	2945	2910	2970	2900	13476	39542850	00	0.00	N	2	15
68	20241119	2930	2885	2990	2880	29270	85632050	00	0.00	N	2	15
69	20241118	2915	2915	3000	2755	36647	105952210	00	0.00	N	3	0
70	20241115	2915	2925	3065	2915	29101	85864960	00	0.00	N	5	-45
71	20241114	2960	2920	3105	2920	54419	162097045	00	0.00	N	5	-20
72	20241113	2980	3090	3195	2975	57957	175550465	00	0.00	N	5	-140
73	20241112	3120	3190	3260	3115	55821	176193260	00	0.00	N	5	-100
74	20241111	3220	3265	3330	3220	59644	194490760	00	0.00	N	5	-80
75	20241108	3300	3295	3440	3295	26175	87889890	00	0.00	N	2	5
76	20241107	3295	3470	3525	3215	92115	306844265	00	0.00	N	5	-170
77	20241106	3465	3500	3765	3435	216677	788401215	00	0.00	N	5	-35
78	20241105	3500	3450	3595	3450	34451	121781930	00	0.00	N	2	65
79	20241104	3435	3415	3535	3415	43678	151812900	00	0.00	N	3	0
80	20241101	3435	3450	3790	3365	277657	986145055	00	0.00	N	5	-45
81	20241031	3480	3530	3650	3440	34893	122069815	00	0.00	N	5	-55
82	20241030	3535	3625	3635	3530	19315	69093740	00	0.00	N	5	-90
83	20241029	3625	3620	3640	3500	30065	107273560	00	0.00	N	2	25
84	20241028	3600	3515	3640	3495	79183	281587165	00	0.00	N	2	85
85	20241025	3515	3450	3695	3440	22640	79562260	00	0.00	N	2	65
86	20241024	3450	3480	3560	3440	37919	132061825	00	0.00	N	5	-95
87	20241023	3545	3465	3570	3435	47411	165199215	00	0.00	N	2	80
88	20241022	3465	3490	3585	3465	90120	316730650	00	0.00	N	5	-40
89	20241021	3505	3575	3590	3505	42558	150692745	00	0.00	N	5	-40
90	20241018	3545	3670	3700	3515	117378	419236020	00	0.00	N	5	-130
91	20241017	3675	3705	4375	3675	2163037	8917385565	00	0.00	N	5	-30
92	20241016	3705	3775	3815	3700	35216	131530965	00	0.00	N	5	-70
93	20241015	3775	3780	3850	3765	29234	110595265	00	0.00	N	5	-5
94	20241014	3780	3785	3900	3750	22512	85437910	00	0.00	N	5	-40
95	20241011	3820	3865	3905	3800	29166	112211715	00	0.00	N	5	-45
96	20241010	3865	3845	3970	3830	36360	141387930	00	0.00	N	2	20
97	20241008	3845	3890	3940	3845	64649	250577340	00	0.00	N	5	-105
98	20241007	3950	3945	3980	3910	31152	122887925	00	0.00	N	2	15
99	20241004	3935	3955	4055	3910	46143	182216255	00	0.00	N	5	-25
100	20241002	3960	4040	4200	3925	41353	165061140	00	0.00	N	5	-80
101	20240930	4040	4125	4150	4035	46765	189886600	00	0.00	N	5	-85
102	20240927	4125	4200	4235	4095	187723	791795495	00	0.00	N	5	-110
103	20240926	4235	4150	4235	4150	43285	181722975	00	0.00	N	2	65
104	20240925	4170	4140	4240	3965	84977	354902180	00	0.00	N	5	-5
105	20240924	4175	4080	4295	4075	57684	239369830	00	0.00	N	2	60
106	20240923	4115	4195	4225	4075	43375	178164250	00	0.00	N	5	-30
107	20240920	4145	4125	4235	4110	33709	140217605	00	0.00	N	2	25
108	20240919	4120	4215	4235	4020	50492	209521535	00	0.00	N	5	-80
109	20240913	4200	4220	4270	4170	50985	214737455	00	0.00	N	5	-35
110	20240912	4235	4180	4330	4180	72720	309315900	00	0.00	N	2	60
111	20240911	4175	4090	4490	4090	245964	1052828405	00	0.00	N	2	90
112	20240910	4085	4265	4315	4005	237760	983246910	00	0.00	N	5	-180
113	20240909	4265	4440	4440	4180	223927	954287385	00	0.00	N	5	-225
114	20240906	4490	4600	4600	4300	245060	1083656705	00	0.00	N	5	-145
115	20240905	4635	4530	4895	4485	612645	2873170760	00	0.00	N	2	245
116	20240904	4390	4620	4670	4335	336983	1497683840	00	0.00	N	5	-240
117	20240903	4630	4195	4995	4195	3471255	16483782195	00	0.00	N	2	440
118	20240902	4190	4330	4330	4180	50503	213417315	00	0.00	N	5	-110
119	20240830	4300	4090	4495	4090	197943	852368125	00	0.00	N	2	180
120	20240829	4120	4170	4260	4095	104744	434077420	00	0.00	N	5	-45
121	20240828	4165	4475	5300	4165	2299694	10946010385	00	0.00	N	5	-310
122	20240827	4475	4640	4640	4370	109604	490745725	00	0.00	N	5	-15
123	20240826	4490	4685	4685	4450	244996	1114347715	00	0.00	N	5	-165
124	20240823	4655	4305	4990	4250	1186319	5652220785	00	0.00	N	2	305
125	20240822	4350	4115	4800	4115	1509041	6811540150	00	0.00	N	2	260
126	20240821	4090	4300	4300	4090	52831	220549415	00	0.00	N	5	-210
127	20240820	4300	4100	4300	4100	41708	176037270	00	0.00	N	2	200
128	20240819	4100	4140	4370	4080	80740	340378775	00	0.00	N	5	-100
129	20240816	4200	4330	4330	4110	35361	148586795	00	0.00	N	5	-15
130	20240814	4215	4160	4255	4130	38910	163136955	00	0.00	N	2	55
131	20240813	4160	4370	4370	4160	44858	189106070	00	0.00	N	5	-165
132	20240812	4325	4200	4345	4120	42724	182969420	00	0.00	N	2	125
133	20240809	4200	4045	4265	4045	52006	215453245	00	0.00	N	2	135
134	20240808	4065	4320	4320	4065	55608	229429655	00	0.00	N	5	-180
135	20240807	4245	4010	4335	4010	60816	256678375	00	0.00	N	2	200
136	20240806	4045	3660	4075	3660	124926	494756340	00	0.00	N	2	255
137	20240805	3790	4440	4455	3445	272195	1081945310	00	0.00	N	5	-650
138	20240802	4440	4690	4730	4420	142775	647507760	00	0.00	N	5	-290
139	20240801	4730	4685	4970	4655	304357	1469328770	00	0.00	N	2	95
140	20240731	4635	4760	4985	4625	217282	1033296205	00	0.00	N	5	-105
141	20240730	4740	4740	5180	4680	698305	3437332795	00	0.00	N	2	50
142	20240729	4690	4575	4730	4500	205185	950036030	00	0.00	N	2	115
143	20240726	4575	4620	4850	4530	429010	2008637390	00	0.00	N	5	-20
144	20240725	4595	4340	5190	4300	3517090	16990909755	00	0.00	N	2	255
145	20240724	4340	4120	4980	4110	2166713	10050119075	00	0.00	N	2	225
146	20240723	4115	4105	4210	4030	55283	226879675	00	0.00	N	3	0
147	20240722	4115	4105	4435	4100	77675	330144185	00	0.00	N	2	15
148	20240719	4100	4185	4230	4090	60536	250002585	00	0.00	N	5	-125
149	20240718	4225	4270	4305	4200	59112	249787735	00	0.00	N	5	-95
150	20240717	4320	4320	4380	4270	28008	120468850	00	0.00	N	2	20
151	20240716	4300	4320	4405	4270	41871	180871045	00	0.00	N	5	-20
152	20240715	4320	4370	4405	4315	51654	224283495	00	0.00	N	5	-40
153	20240712	4360	4410	4475	4345	67136	294851285	00	0.00	N	5	-85
154	20240711	4445	4420	4485	4420	37335	166093110	00	0.00	N	5	-5
155	20240710	4450	4515	4520	4420	95580	425960935	00	0.00	N	5	-85
156	20240709	4535	4595	4780	4535	219850	1009480845	00	0.00	N	5	-75
157	20240708	4610	4405	5200	4405	2932288	14468123485	00	0.00	N	2	215
158	20240705	4395	4380	4485	4380	48476	214537305	00	0.00	N	2	10
159	20240704	4385	4430	4490	4385	35379	156774510	00	0.00	N	5	-45
160	20240703	4430	4635	4635	4430	44733	199589910	00	0.00	N	5	-110
161	20240702	4540	4650	4725	4490	57603	260945005	00	0.00	N	5	-110
162	20240701	4650	4600	4690	4560	32230	149005640	00	0.00	N	2	25
163	20240628	4625	4595	4715	4550	23825	109588650	00	0.00	N	2	30
164	20240627	4595	4695	4775	4580	61197	283094080	00	0.00	N	5	-110
165	20240626	4705	4805	4900	4695	61900	293617790	00	0.00	N	5	-140
166	20240625	4845	4780	4870	4710	51189	245923050	00	0.00	N	2	80
167	20240624	4765	5080	5080	4755	161862	785932275	00	0.00	N	5	-355
168	20240621	5120	5090	5290	5020	99861	511431310	00	0.00	N	5	-20
169	20240620	5140	5060	5160	5060	40520	207008200	00	0.00	N	2	50
170	20240619	5090	5110	5250	5080	64488	330977810	00	0.00	N	5	-80
171	20240618	5170	5100	5390	5030	127319	658650500	00	0.00	N	2	160
172	20240617	5010	5080	5660	5000	328129	1741509580	00	0.00	N	5	-20
173	20240614	5030	5080	5130	4950	68066	339631465	00	0.00	N	5	-50
174	20240613	5080	5130	5160	5080	33738	172255500	00	0.00	N	3	0
175	20240612	5080	5240	5300	5080	61513	317120170	00	0.00	N	5	-160
176	20240611	5240	5110	5300	5110	47333	246145370	00	0.00	N	2	130
177	20240610	5110	5270	5280	5020	77373	398041710	00	0.00	N	5	-60
178	20240607	5170	5350	5380	5160	97215	510029100	00	0.00	N	5	-150
179	20240605	5320	5270	6140	5270	1006717	5820019580	00	0.00	N	2	30
180	20240604	5290	5430	5450	5280	61486	329033450	00	0.00	N	5	-170
181	20240603	5460	5550	5610	5430	93106	513180560	00	0.00	N	5	-200
182	20240531	5660	5020	6000	5020	623414	3473204470	00	0.00	N	2	610
183	20240530	5050	5160	5160	4900	42805	216147435	00	0.00	N	5	-110
184	20240529	5160	5320	5320	5140	37977	197521410	00	0.00	N	5	-160
185	20240528	5320	5290	5320	5240	30772	162531800	00	0.00	N	2	40
186	20240527	5280	5240	5280	5040	60538	312621690	00	0.00	N	2	40
187	20240524	5240	5320	5380	5230	44350	234242950	00	0.00	N	5	-80
188	20240523	5320	5130	5500	5120	98086	520431760	00	0.00	N	2	90
189	20240522	5230	5450	5450	5110	264268	1379072920	00	0.00	N	5	-270
190	20240521	5500	5500	5680	5420	58907	322451410	00	0.00	N	5	-80
191	20240520	5580	5590	5710	5500	31230	173755780	00	0.00	N	5	-40
192	20240517	5620	5720	5850	5620	42621	242271410	00	0.00	N	5	-160
193	20240516	5780	5900	6000	5750	36160	211912410	00	0.00	N	5	-60
194	20240514	5840	5600	5910	5600	72725	421396290	00	0.00	N	2	190
195	20240513	5650	5940	6020	5600	98406	566762930	00	0.00	N	5	-320
196	20240510	5970	6040	6100	5920	74348	444801390	00	0.00	N	5	-50
197	20240509	6020	6160	6200	6010	61191	371738570	00	0.00	N	5	-110
198	20240508	6130	6160	6210	6090	65544	402517410	00	0.00	N	5	-80
199	20240507	6210	6090	6210	6060	110282	679816250	00	0.00	N	2	140
200	20240503	6070	6040	6180	6040	50415	307773260	00	0.00	N	5	-10
201	20240502	6080	6090	6150	6000	43141	261211790	00	0.00	N	5	-10
202	20240430	6090	6100	6250	6050	68054	415674460	00	0.00	N	5	-10
203	20240429	6100	6030	6260	6000	81285	496792940	00	0.00	N	2	120
204	20240426	5980	6170	6300	5980	74458	454507150	00	0.00	N	5	-180
205	20240425	6160	6060	6410	5990	137288	854242750	00	0.00	N	2	60
206	20240424	6100	6110	6150	6000	60492	367668810	00	0.00	N	2	60
207	20240423	6040	6120	6230	5980	53899	328783800	00	0.00	N	5	-70
208	20240422	6110	6000	6150	5980	44069	267494790	00	0.00	N	2	100
209	20240419	6010	6090	6210	5860	69813	421136110	00	0.00	N	5	-110
210	20240418	6120	5980	6290	5950	83140	513405540	00	0.00	N	2	120
211	20240417	6000	6000	6140	5910	79552	478842910	00	0.00	N	2	120
212	20240416	5880	6100	6160	5840	109870	653296740	00	0.00	N	5	-310
213	20240415	6190	6420	6420	6050	113122	693416110	00	0.00	N	5	-230
214	20240412	6420	6360	6500	6350	68114	437355940	00	0.00	N	3	0
215	20240411	6420	6490	6500	6260	85584	543365340	00	0.00	N	5	-80
216	20240409	6500	6590	6810	6470	80233	528095030	00	0.00	N	5	-100
217	20240408	6600	6690	6780	6490	110316	729740710	00	0.00	N	2	10
218	20240405	6590	7020	7080	6590	183303	1241271700	00	0.00	N	5	-430
219	20240404	7020	7120	7340	7010	95337	679963260	00	0.00	N	5	-100
220	20240403	7120	7200	7300	7070	161339	1153198700	00	0.00	N	5	-270
221	20240402	7390	7800	7840	7380	156379	1172925630	00	0.00	N	5	-320
222	20240401	7710	7750	7870	7680	96868	749503490	00	0.00	N	5	-20
223	20240329	7730	8010	8480	7730	482159	3899871250	00	0.00	N	5	-120
224	20240328	7850	8090	8090	7800	123211	976244030	00	0.00	N	5	-150
225	20240327	8000	8000	8300	7970	129663	1046329740	00	0.00	N	3	0
226	20240326	8000	8220	8290	7980	247335	1991978050	00	0.00	N	5	-240
227	20240325	8240	8430	8490	8200	230637	1921887930	00	0.00	N	5	-130
228	20240322	8370	9220	9220	8360	1387873	11941554566	00	0.00	N	5	-900
229	20240321	9270	9580	9830	9270	426376	4061993830	00	0.00	N	5	-310
230	20240320	9580	9260	10500	9110	2662977	26404805460	00	0.00	N	2	500
231	20240319	9080	9000	10040	8970	1196853	11412588910	00	0.00	N	2	80
232	20240318	9000	9030	9110	8970	128032	1154236470	00	0.00	N	5	-30
233	20240315	9030	9270	9500	9030	271726	2513534150	00	0.00	N	5	-140
234	20240314	9170	9090	10550	8950	1886064	18543101270	00	0.00	N	2	220
235	20240313	8950	9400	9400	8920	272626	2471024170	00	0.00	N	5	-310
236	20240312	9260	9760	9810	9190	330304	3116604250	00	0.00	N	5	-400
237	20240311	9660	9900	9990	9600	256120	2504505240	00	0.00	N	5	-240
238	20240308	9900	10790	10790	9900	476250	4861449140	00	0.00	N	5	-600
239	20240307	10500	10780	11490	10500	1214678	13302026790	00	0.00	N	5	-620
240	20240306	11120	11080	12810	11030	7046043	85092453950	00	0.00	N	2	270
241	20240305	10850	9690	12380	9440	8637247	97355632990	00	0.00	N	2	920
242	20240304	9930	10100	10600	9850	731566	7405759310	00	0.00	N	5	-80
243	20240229	10010	9880	10860	9870	1031499	10529505280	00	0.00	N	5	-90
244	20240228	10100	10840	11670	10090	1530160	16567693940	00	0.00	N	5	-580
245	20240227	10680	12450	12620	10590	1904816	22197731330	00	0.00	N	5	-2420
246	20240226	13100	12370	15140	11440	20527456	282794086880	00	0.00	N	2	1080
247	20240223	12020	15250	15450	11750	6065912	81617224220	00	0.00	N	5	-4580
248	20240222	16600	19920	23000	16600	27899940	569550786070	00	0.00	N	2	9600