KissMeData/362990/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250211	1849	1822	1849	1812	17733	32405289	00	0.00	N	2	21
3	20250210	1828	1870	1870	1822	63900	117196544	00	0.00	N	5	-54
4	20250207	1882	1899	1899	1875	27381	51573139	00	0.00	N	5	-16
5	20250206	1898	1920	1937	1898	17520	33376261	00	0.00	N	5	-47
6	20250205	1945	1873	2050	1868	111715	218978994	00	0.00	N	2	72
7	20250204	1873	1875	1930	1865	40597	77259067	00	0.00	N	5	-9
8	20250203	1882	1906	1950	1860	43680	82932507	00	0.00	N	5	-98
9	20250131	1980	2050	2100	1971	62272	125476048	00	0.00	N	5	-95
10	20250124	2075	2070	2160	1991	230890	476547138	00	0.00	N	2	5
11	20250123	2070	2165	2190	2000	170351	353635775	00	0.00	N	5	-75
12	20250122	2145	2080	2170	2060	184948	393049045	00	0.00	N	2	70
13	20250121	2075	2080	2140	2010	135240	281878685	00	0.00	N	5	-15
14	20250120	2090	2005	2145	1999	241507	501717784	00	0.00	N	2	65
15	20250117	2025	1961	2035	1953	66852	132747477	00	0.00	N	2	64
16	20250116	1961	2000	2045	1943	90366	179990058	00	0.00	N	5	-39
17	20250115	2000	2065	2070	1935	123021	244120862	00	0.00	N	5	-50
18	20250114	2050	1817	2115	1817	671337	1341457031	00	0.00	N	2	203
19	20250113	1847	1878	1889	1843	8643	15986417	00	0.00	N	5	-54
20	20250110	1901	1900	1907	1869	6137	11513956	00	0.00	N	2	14
21	20250109	1887	1884	1950	1884	10249	19557059	00	0.00	N	2	3
22	20250108	1884	1910	1939	1873	9999	18951728	00	0.00	N	5	-55
23	20250107	1939	1904	1950	1887	35589	68450506	00	0.00	N	2	44
24	20250106	1895	1832	1895	1832	22646	42137357	00	0.00	N	2	40
25	20250103	1855	1849	1860	1813	6764	12476768	00	0.00	N	2	45
26	20250102	1810	1785	1890	1748	31379	55891983	00	0.00	N	2	30
27	20241230	1780	1735	1780	1710	16266	28249054	00	0.00	N	2	35
28	20241227	1745	1823	1854	1743	49451	87317724	02	0.00	N	5	-97
29	20241226	1842	1859	1888	1836	16349	30240559	00	0.00	N	5	-35
30	20241224	1877	1900	1910	1856	19467	36424605	00	0.00	N	5	-23
31	20241223	1900	1939	1951	1873	28201	53403648	00	0.00	N	5	-29
32	20241220	1929	1882	1949	1870	56685	108458039	00	0.00	N	5	-1
33	20241219	1930	1901	1940	1881	15874	30548312	00	0.00	N	3	0
34	20241218	1930	1968	1978	1905	22459	43728166	00	0.00	N	5	-38
35	20241217	1968	1874	1985	1835	97100	187726463	00	0.00	N	2	94
36	20241216	1874	1905	1905	1868	18870	35583451	00	0.00	N	5	-16
37	20241213	1890	1861	1905	1859	14093	26511407	00	0.00	N	2	20
38	20241212	1870	1905	1905	1867	23296	43704338	00	0.00	N	5	-35
39	20241211	1905	1793	1905	1761	69743	130409976	00	0.00	N	2	112
40	20241210	1793	1670	1836	1670	68120	120693066	00	0.00	N	2	109
41	20241209	1684	1820	1830	1655	130825	224355538	00	0.00	N	5	-179
42	20241206	1863	1930	1978	1860	111634	212435313	00	0.00	N	5	-56
43	20241205	1919	1884	1950	1837	73664	138103066	00	0.00	N	2	20
44	20241204	1899	1926	1948	1834	66786	125826063	00	0.00	N	5	-47
45	20241203	1946	1930	1970	1905	45075	87287604	00	0.00	N	2	16
46	20241202	1930	1930	1986	1910	106800	208801347	00	0.00	N	3	0
47	20241129	1930	1910	1970	1866	114765	221419331	00	0.00	N	2	20
48	20241128	1910	1835	1920	1820	143902	271961598	00	0.00	N	2	85
49	20241127	1825	1798	1928	1797	81971	151014497	00	0.00	N	2	28
50	20241126	1797	1819	1829	1784	29541	53200064	00	0.00	N	5	-11
51	20241125	1808	1809	1853	1784	42257	76977294	00	0.00	N	5	-1
52	20241122	1809	1810	1850	1774	47261	85618283	00	0.00	N	5	-1
53	20241121	1810	1849	1863	1800	39944	73062280	00	0.00	N	5	-58
54	20241120	1868	1875	1910	1864	44465	83884895	00	0.00	N	5	-24
55	20241119	1892	1887	1950	1886	42786	81424666	00	0.00	N	5	-34
56	20241118	1926	1865	1936	1865	48609	92149768	00	0.00	N	2	49
57	20241115	1877	1900	1959	1867	67969	128901790	00	0.00	N	5	-23
58	20241114	1900	1905	1961	1884	197127	380242704	00	0.00	N	5	-5
59	20241113	1905	1860	1919	1850	140315	264879308	00	0.00	N	2	45
60	20241112	1860	1916	1935	1840	129870	242570446	00	0.00	N	5	-75
61	20241111	1935	2055	2055	1920	69075	134701675	00	0.00	N	5	-115
62	20241108	2050	1977	2095	1977	79644	162706638	00	0.00	N	2	73
63	20241107	1977	2075	2075	1974	110425	220249582	00	0.00	N	5	-78
64	20241106	2055	2040	2100	2005	157715	324956790	00	0.00	N	2	55
65	20241105	2000	2015	2060	2000	18174	36687735	00	0.00	N	5	-10
66	20241104	2010	1936	2055	1936	91391	182374424	00	0.00	N	2	74
67	20241101	1936	2020	2050	1880	161470	320522417	00	0.00	N	5	-139
68	20241031	2075	2050	2100	2030	70771	145705535	00	0.00	N	5	-5
69	20241030	2080	2120	2225	2055	301605	644526360	00	0.00	N	5	-20
70	20241029	2100	2130	2145	2055	224833	471077660	00	0.00	N	5	-30
71	20241028	2130	2220	2255	2115	247667	538985685	00	0.00	N	5	-90
72	20241025	2220	2290	2345	2185	385896	872995465	00	0.00	N	5	-70
73	20241024	2290	2195	2445	2195	1133784	2642697980	00	0.00	N	2	85
74	20241023	2205	2240	2340	2160	489283	1087991010	00	0.00	N	5	-20
75	20241022	2225	2320	2420	2220	601436	1387030640	00	0.00	N	5	-95
76	20241021	2320	2260	2350	2155	585644	1326535420	00	0.00	N	2	60
77	20241018	2260	2245	2430	2225	1497123	3493308585	00	0.00	N	2	10
78	20241017	2250	2250	2515	2235	1567877	3670218595	00	0.00	N	5	-20
79	20241016	2270	2125	2645	2095	6689297	16215819950	00	0.00	N	2	130
80	20241015	2140	2225	2320	2125	286176	628412365	00	0.00	N	5	-85
81	20241014	2225	2140	2270	2100	509110	1105093675	00	0.00	N	2	40
82	20241011	2185	2255	2330	2125	602898	1345827405	00	0.00	N	5	-95
83	20241010	2280	2220	2440	2210	2963435	6894817935	00	0.00	N	2	60
84	20241008	2220	2185	2565	2115	7493176	17852118065	00	0.00	N	2	10
85	20241007	2210	1948	2480	1948	6849183	15746475691	00	0.00	N	2	240
86	20241004	1970	1876	2240	1874	2249177	4781453354	00	0.00	N	2	90
87	20241002	1880	1908	1919	1877	32696	61926052	00	0.00	N	5	-28
88	20240930	1908	1933	1943	1903	33018	63346264	00	0.00	N	5	-25
89	20240927	1933	1943	1970	1925	56583	109520125	00	0.00	N	5	-13
90	20240926	1946	1960	1973	1946	61199	119764147	00	0.00	N	5	-4
91	20240925	1950	1985	1985	1938	40211	78970751	00	0.00	N	5	-11
92	20240924	1961	1968	2185	1956	595967	1226986764	00	0.00	N	5	-36
93	20240923	1997	1828	2270	1804	3499359	7441631445	00	0.00	N	2	187
94	20240920	1810	1819	1828	1808	42291	76848676	00	0.00	N	5	-9
95	20240919	1819	1801	1827	1800	9296	16855302	00	0.00	N	2	19
96	20240913	1800	1805	1808	1776	22913	41132241	00	0.00	N	5	-5
97	20240912	1805	1780	1810	1770	28216	50634164	00	0.00	N	2	45
98	20240911	1760	1800	1830	1754	63295	112406071	00	0.00	N	5	-39
99	20240910	1799	1850	1850	1796	19510	35283925	00	0.00	N	5	-41
100	20240909	1840	1833	1864	1781	22469	40885350	00	0.00	N	2	7
101	20240906	1833	1915	1915	1802	25923	47983553	00	0.00	N	5	-52
102	20240905	1885	1881	1900	1841	58797	109702538	00	0.00	N	2	7
103	20240904	1878	1931	1931	1876	47978	91236198	00	0.00	N	5	-55
104	20240903	1933	1916	1951	1916	19880	38454445	00	0.00	N	2	19
105	20240902	1914	1940	1940	1908	19217	36865705	00	0.00	N	5	-6
106	20240830	1920	1935	1938	1900	34751	66607341	00	0.00	N	5	-3
107	20240829	1923	1923	1963	1921	35444	68334770	00	0.00	N	5	-32
108	20240828	1955	1972	1978	1944	26859	52479152	00	0.00	N	5	-4
109	20240827	1959	1952	1965	1946	25689	50102926	00	0.00	N	2	7
110	20240826	1952	2020	2020	1952	42544	83811122	00	0.00	N	5	-37
111	20240823	1989	2010	2010	1970	46245	91641379	00	0.00	N	5	-21
112	20240822	2010	2015	2040	1979	46821	93468030	00	0.00	N	5	-5
113	20240821	2015	2020	2065	1992	51252	103006670	00	0.00	N	5	-40
114	20240820	2055	2005	2060	2005	31034	63099755	00	0.00	N	2	30
115	20240819	2025	2070	2075	2020	18854	38387418	00	0.00	N	5	-25
116	20240816	2050	2110	2120	2030	29795	61620015	00	0.00	N	5	-45
117	20240814	2095	2080	2180	2065	60834	128339180	00	0.00	N	2	40
118	20240813	2055	2045	2180	2020	106584	222283645	00	0.00	N	2	25
119	20240812	2030	2000	2050	2000	39129	78974390	00	0.00	N	2	33
120	20240809	1997	1943	2045	1943	55757	111231561	00	0.00	N	2	64
121	20240808	1933	1997	1997	1900	68561	134104174	00	0.00	N	5	-67
122	20240807	2000	2020	2095	2000	70248	141800859	00	0.00	N	3	0
123	20240806	2000	2080	2080	1931	68671	138200986	00	0.00	N	2	101
124	20240805	1899	2235	2235	1580	221086	451694142	00	0.00	N	5	-356
125	20240802	2255	2300	2335	2235	126944	289160090	00	0.00	N	5	-60
126	20240801	2315	2365	2410	2315	191207	448922490	00	0.00	N	5	-45
127	20240731	2360	2335	2360	2275	203156	469023020	00	0.00	N	2	30
128	20240730	2330	2260	2665	2235	3172912	7851769205	00	0.00	N	2	85
129	20240729	2245	2260	2270	2235	52889	118741215	00	0.00	N	3	0
130	20240726	2245	2250	2305	2235	111513	252025130	00	0.00	N	5	-25
131	20240725	2270	2305	2700	2235	1910216	4770898695	00	0.00	N	5	-35
132	20240724	2305	2315	2315	2285	75657	174166000	00	0.00	N	5	-10
133	20240723	2315	2415	2425	2240	199760	460897115	00	0.00	N	5	-85
134	20240722	2400	2410	2430	2365	60906	145847115	00	0.00	N	5	-10
135	20240719	2410	2445	2465	2410	49898	120836200	00	0.00	N	5	-45
136	20240718	2455	2495	2495	2435	62193	152670850	00	0.00	N	5	-50
137	20240717	2505	2545	2545	2500	34140	85867275	00	0.00	N	5	-40
138	20240716	2545	2550	2580	2515	43877	111047535	00	0.00	N	5	-35
139	20240715	2580	2560	2590	2550	21240	54476595	00	0.00	N	2	20
140	20240712	2560	2580	2620	2550	41602	106943865	00	0.00	N	5	-25
141	20240711	2585	2590	2615	2565	42252	109483025	00	0.00	N	2	10
142	20240710	2575	2625	2625	2565	43701	112988880	00	0.00	N	5	-35
143	20240709	2610	2605	2665	2590	27599	71995860	00	0.00	N	2	5
144	20240708	2605	2590	2625	2550	55222	142746040	00	0.00	N	5	-15
145	20240705	2620	2690	2955	2610	465668	1297153260	00	0.00	N	2	15
146	20240704	2605	2620	2645	2590	19712	51426225	00	0.00	N	5	-15
147	20240703	2620	2780	2780	2615	44797	119266410	00	0.00	N	5	-125
148	20240702	2745	2655	2790	2630	79787	216193565	00	0.00	N	2	75
149	20240701	2670	2610	2670	2595	29994	79131215	00	0.00	N	2	60
150	20240628	2610	2585	2640	2570	34892	90732705	00	0.00	N	2	40
151	20240627	2570	2595	2630	2570	24397	63015260	00	0.00	N	5	-10
152	20240626	2580	2570	2615	2560	24345	62915760	00	0.00	N	2	10
153	20240625	2570	2590	2620	2565	27533	70980515	00	0.00	N	5	-20
154	20240624	2590	2625	2655	2580	22508	58467495	00	0.00	N	5	-25
155	20240621	2615	2650	2650	2605	46270	121283270	00	0.00	N	5	-40
156	20240620	2655	2660	2660	2605	13984	36820815	00	0.00	N	2	5
157	20240619	2650	2620	2675	2620	20215	53453175	00	0.00	N	2	30
158	20240618	2620	2690	2725	2605	48941	129698965	00	0.00	N	5	-55
159	20240617	2675	2805	2810	2675	56951	155882260	00	0.00	N	5	-145
160	20240614	2820	2810	2820	2690	69898	193338055	00	0.00	N	5	-20
161	20240613	2840	2810	2885	2760	143367	405977560	00	0.00	N	2	25
162	20240612	2815	2700	2820	2660	164531	455411440	00	0.00	N	2	130
163	20240611	2685	2570	2700	2570	118059	313019525	00	0.00	N	2	105
164	20240610	2580	2600	2610	2540	62975	161452430	00	0.00	N	5	-15
165	20240607	2595	2680	2680	2585	110738	289387200	00	0.00	N	5	-80
166	20240605	2675	2755	2755	2650	102737	275540205	00	0.00	N	5	-95
167	20240604	2770	2800	2845	2715	186071	514237775	00	0.00	N	5	-15
168	20240603	2785	2715	2975	2660	534623	1513139680	00	0.00	N	2	85
169	20240531	2700	2535	3035	2535	2406923	6843878095	00	0.00	N	2	175
170	20240530	2525	2590	2590	2520	96491	244783120	00	0.00	N	5	-90
171	20240529	2615	2645	2645	2560	82468	213702175	00	0.00	N	5	-30
172	20240528	2645	2640	2660	2600	62303	163782635	00	0.00	N	2	5
173	20240527	2640	2635	2655	2595	58404	153267830	00	0.00	N	2	5
174	20240524	2635	2610	2635	2595	27870	72761125	00	0.00	N	3	0
175	20240523	2635	2675	2675	2600	40618	106316525	00	0.00	N	5	-30
176	20240522	2665	2620	2675	2605	41071	107959230	00	0.00	N	2	55
177	20240521	2610	2645	2665	2600	87277	227939380	00	0.00	N	5	-35
178	20240520	2645	2670	2685	2640	29436	77981395	00	0.00	N	5	-25
179	20240517	2670	2710	2710	2650	112472	298978600	00	0.00	N	5	-35
180	20240516	2705	2755	2770	2690	84569	229926910	00	0.00	N	5	-50
181	20240514	2755	2760	2800	2735	43379	119327015	00	0.00	N	5	-25
182	20240513	2780	2835	2835	2755	41468	115278695	00	0.00	N	5	-55
183	20240510	2835	2825	2865	2775	37151	104965490	00	0.00	N	2	15
184	20240509	2820	2820	2870	2820	34165	96793925	00	0.00	N	5	-30
185	20240508	2850	2815	2875	2800	66493	188723340	00	0.00	N	2	40
186	20240507	2810	2860	2860	2790	49364	139203290	00	0.00	N	5	-45
187	20240503	2855	2895	2920	2835	32793	94077740	00	0.00	N	5	-25
188	20240502	2880	2860	2885	2825	65043	185808125	00	0.00	N	2	25
189	20240430	2855	2790	2860	2750	86320	242594120	00	0.00	N	2	70
190	20240429	2785	2750	2785	2740	33789	93550860	00	0.00	N	2	45
191	20240426	2740	2780	2800	2720	57459	157859360	00	0.00	N	5	-30
192	20240425	2770	2720	2810	2720	98948	273483195	00	0.00	N	2	40
193	20240424	2730	2685	2750	2685	86654	235845730	00	0.00	N	2	50
194	20240423	2680	2670	2710	2670	87514	234325980	00	0.00	N	2	10
195	20240422	2670	2665	2690	2635	85900	229198080	00	0.00	N	2	5
196	20240419	2665	2735	2770	2665	137510	370837460	00	0.00	N	5	-65
197	20240418	2730	2750	2770	2715	137257	375450310	00	0.00	N	5	-30
198	20240417	2760	2800	2880	2730	414724	1159279760	00	0.00	N	2	10
199	20240416	2750	2810	2865	2715	375419	1045426830	00	0.00	N	5	-60
200	20240415	2810	2850	2930	2770	325698	930414415	00	0.00	N	5	-10
201	20240412	2820	2790	2830	2770	171852	482166280	00	0.00	N	2	5
202	20240411	2815	2860	2885	2815	65948	186859955	00	0.00	N	5	-45
203	20240409	2860	2955	2985	2860	113677	329948470	00	0.00	N	5	-85
204	20240408	2945	3005	3010	2895	193801	569959055	00	0.00	N	5	-65
205	20240405	3010	2870	3070	2850	354884	1061479970	00	0.00	N	2	145
206	20240404	2865	2860	2930	2860	69842	200928355	00	0.00	N	5	-25
207	20240403	2890	2905	2910	2835	140156	400483655	00	0.00	N	5	-20
208	20240402	2910	3150	3160	2905	355083	1059725870	00	0.00	N	5	-250
209	20240401	3160	3110	3170	3020	94631	293660930	00	0.00	N	2	25
210	20240329	3135	3235	3285	3135	171613	550887425	00	0.00	N	5	-100
211	20240328	3235	3205	3310	3190	175504	570636675	00	0.00	N	2	30
212	20240327	3205	3395	3395	3190	269669	886345785	00	0.00	N	5	-130
213	20240326	3335	3290	3355	3230	248861	821276885	00	0.00	N	2	35
214	20240325	3300	3230	3350	3130	341994	1120273820	00	0.00	N	2	110
215	20240322	3190	3150	3270	3150	300037	964659760	00	0.00	N	2	10
216	20240321	3180	3365	3370	3180	461535	1490496415	00	0.00	N	5	-155
217	20240320	3335	3275	3380	3175	733072	2393486225	00	0.00	N	5	-35
218	20240319	3370	3010	3500	2980	3284363	11021726185	00	0.00	N	2	375
219	20240318	2995	2960	3035	2945	76381	228200530	00	0.00	N	2	45
220	20240315	2950	3070	3075	2930	107160	318649160	00	0.00	N	5	-95
221	20240314	3045	2970	3060	2950	111724	336340680	00	0.00	N	2	100
222	20240313	2945	2850	3000	2840	140314	411089910	00	0.00	N	2	85
223	20240312	2860	2880	2890	2840	64205	183414090	00	0.00	N	5	-20
224	20240311	2880	2890	2960	2845	125723	364062450	00	0.00	N	2	30
225	20240308	2850	2880	2940	2840	59810	171312545	00	0.00	N	5	-20
226	20240307	2870	2955	2955	2845	142506	411120205	00	0.00	N	5	-80
227	20240306	2950	3010	3030	2930	105444	313315930	00	0.00	N	5	-40
228	20240305	2990	2935	3050	2895	233466	692163345	00	0.00	N	2	55
229	20240304	2935	3075	3105	2900	360814	1074678665	00	0.00	N	5	-130
230	20240229	3065	3150	3155	3060	134007	413306745	00	0.00	N	5	-55
231	20240228	3120	3090	3225	3055	227433	712272915	00	0.00	N	2	5
232	20240227	3115	3230	3260	3055	219179	683383365	00	0.00	N	5	-70
233	20240226	3185	3080	3240	3005	328386	1031532775	00	0.00	N	2	105
234	20240223	3080	3130	3150	2995	287817	881497635	00	0.00	N	5	-60
235	20240222	3140	3230	3250	3140	210996	669178275	00	0.00	N	5	-80
236	20240221	3220	3310	3310	3210	172833	559855230	00	0.00	N	5	-45
237	20240220	3265	3230	3325	3190	186486	609781045	00	0.00	N	2	40
238	20240219	3225	3245	3305	3205	271129	881151920	00	0.00	N	2	5
239	20240216	3220	3230	3250	3150	266965	851861075	00	0.00	N	5	-5
240	20240215	3225	3205	3325	3150	383319	1240112350	00	0.00	N	2	45
241	20240214	3180	3190	3245	3120	373055	1178554185	00	0.00	N	5	-45
242	20240213	3225	3360	3400	3225	471403	1554066170	00	0.00	N	5	-150
243	20240208	3375	3480	3510	3370	557916	1911195980	00	0.00	N	5	-110
244	20240207	3485	3640	3655	3485	517292	1833438860	00	0.00	N	5	-130
245	20240206	3615	3645	3890	3520	1364145	5054816195	00	0.00	N	5	-45
246	20240205	3660	3700	3710	3470	541232	1931489410	00	0.00	N	2	15
247	20240202	3645	3550	3815	3510	854009	3124941020	00	0.00	N	2	80
248	20240201	3565	3700	3810	3435	1565365	5588213680	00	0.00	N	5	-185
249	20240131	3750	4000	4055	3740	902238	3500946480	00	0.00	N	5	-205
250	20240130	3955	4195	4400	3950	2001523	8299182305	00	0.00	N	5	-210
251	20240129	4165	5050	5170	3865	3923594	17352307675	00	0.00	N	5	-1225
252	20240126	5390	7500	8240	5320	13383071	88253915610	00	0.00	N	5	-2210
253	20240125	7600	7600	7600	7200	3145150	23885770420	00	0.00	N	1	1750