KissMeData/188260/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241120	2800	2660	2960	2660	109364	309177750	00	0.00	N	2	100
3	20241119	2700	2800	2800	2670	22196	60171780	00	0.00	N	5	-30
4	20241118	2730	2635	2780	2600	54539	148586100	00	0.00	N	2	95
5	20241115	2635	2615	2730	2465	49580	127438030	00	0.00	N	2	80
6	20241114	2555	2565	2630	2535	29700	76236260	00	0.00	N	5	-10
7	20241113	2565	2610	2670	2550	48964	126683715	00	0.00	N	5	-45
8	20241112	2610	2720	2745	2600	90665	239056675	00	0.00	N	5	-100
9	20241111	2710	2730	2790	2700	52662	143064675	00	0.00	N	5	-20
10	20241108	2730	2700	2815	2700	62265	172252645	00	0.00	N	2	5
11	20241107	2725	2740	2790	2695	64028	174433585	00	0.00	N	5	-10
12	20241106	2735	2810	2830	2705	123177	337730260	00	0.00	N	5	-65
13	20241105	2800	2820	2900	2775	89611	253901660	00	0.00	N	5	-30
14	20241104	2830	2780	2860	2670	87361	242977085	00	0.00	N	2	45
15	20241101	2785	2815	2850	2740	80851	226184540	00	0.00	N	5	-5
16	20241031	2790	2805	2890	2765	112084	316045665	00	0.00	N	5	-30
17	20241030	2820	2860	2900	2810	72638	205904195	00	0.00	N	5	-40
18	20241029	2860	2885	2885	2795	104389	295581665	00	0.00	N	5	-20
19	20241028	2880	2835	2950	2820	113584	326143460	00	0.00	N	2	15
20	20241025	2865	2905	2935	2810	189794	542367595	00	0.00	N	5	-35
21	20241024	2900	2980	3085	2865	345267	1025488935	00	0.00	N	5	-70
22	20241023	2970	3325	3370	2970	987925	3132299535	00	0.00	N	5	-100
23	20241022	3070	3355	3675	3000	1201860	3964945990	00	0.00	N	5	-270
24	20241021	3340	3740	3790	3230	1061563	3655244650	00	0.00	N	5	-270
25	20241018	3610	3905	4415	3430	6492893	25894695410	00	0.00	N	5	-20
26	20241017	3630	3010	3630	2950	1058762	3633833555	00	0.00	N	1	835
27	20241016	2795	2820	2820	2745	44606	125403605	00	0.00	N	5	-10
28	20241015	2805	2820	2860	2705	90224	248034885	00	0.00	N	5	-10
29	20241014	2815	2905	2930	2815	64650	183943140	00	0.00	N	5	-90
30	20241011	2905	2985	3025	2730	105258	307740970	00	0.00	N	5	-75
31	20241010	2980	3090	3120	2965	142913	429679010	00	0.00	N	5	-105
32	20241008	3085	3125	3165	3070	73702	228984900	00	0.00	N	2	30
33	20241007	3055	3095	3115	3035	48141	147532610	00	0.00	N	5	-10
34	20241004	3065	3140	3140	3045	74641	230598020	00	0.00	N	2	5
35	20241002	3060	3190	3190	3030	87602	268445880	00	0.00	N	5	-115
36	20240930	3175	3065	3320	3040	171875	544155725	00	0.00	N	2	75
37	20240927	3100	3255	3255	3075	125126	388560005	00	0.00	N	5	-80
38	20240926	3180	3120	3195	3070	124414	389319050	00	0.00	N	2	60
39	20240925	3120	3230	3235	3070	238370	751852945	00	0.00	N	2	55
40	20240924	3065	3095	3290	3040	233657	729892120	00	0.00	N	5	-10
41	20240923	3075	3335	3335	3040	284887	887899890	00	0.00	N	5	-220
42	20240920	3295	3550	3600	3295	537933	1823091720	00	0.00	N	5	-255
43	20240919	3550	3420	4000	3385	3153333	11785790160	00	0.00	N	2	255
44	20240913	3295	3625	3655	3295	783990	2690868235	00	0.00	N	5	-285
45	20240912	3580	3030	3885	3010	7241550	26274734940	00	0.00	N	2	590
46	20240911	2990	2950	3255	2940	439765	1367068975	00	0.00	N	2	10
47	20240910	2980	2945	3125	2945	178183	537627080	00	0.00	N	2	35
48	20240909	2945	2965	3165	2900	516784	1558961075	00	0.00	N	5	-55
49	20240906	3000	3120	3190	2935	195357	590947940	00	0.00	N	5	-190
50	20240905	3190	3285	3390	3085	385388	1239749800	00	0.00	N	5	-135
51	20240904	3325	3420	3430	3285	411145	1376162525	00	0.00	N	5	-205
52	20240903	3530	3720	3805	3515	732362	2646971860	00	0.00	N	5	-230
53	20240902	3760	4035	4145	3750	930817	3709171430	00	0.00	N	5	-235
54	20240830	3995	4410	4565	3995	1121479	4799758070	00	0.00	N	5	-450
55	20240829	4445	4770	5040	4445	2528024	12133630225	00	0.00	N	5	-250
56	20240828	4695	4445	5180	4315	6002098	29005840925	00	0.00	N	2	245
57	20240827	4450	4640	5230	4220	6683891	31619926390	00	0.00	N	5	-245
58	20240826	4695	4455	5700	4320	12270070	61650589300	00	0.00	N	2	55
59	20240823	4640	3815	4640	3650	9568678	39534043225	00	0.00	N	1	1070
60	20240822	3570	3915	3915	3280	1709245	6132608125	00	0.00	N	5	-345
61	20240821	3915	4560	4725	3840	2488112	10329248420	00	0.00	N	5	-800
62	20240820	4715	4695	5350	4120	13531304	66170448065	00	0.00	N	2	595
63	20240819	4120	3210	4120	3180	2195018	8100197330	00	0.00	N	1	950
64	20240816	3170	2850	3470	2830	917657	2977087525	00	0.00	N	2	320
65	20240814	2850	2855	2910	2830	2539	7274410	00	0.00	N	5	-5
66	20240813	2855	2795	2855	2795	3115	8768995	00	0.00	N	2	60
67	20240812	2795	2765	2820	2760	10059	28090170	00	0.00	N	2	5
68	20240809	2790	2725	2790	2690	5290	14406875	00	0.00	N	2	70
69	20240808	2720	2720	2810	2695	20814	56977610	00	0.00	N	3	0
70	20240807	2720	2700	2820	2660	10695	28937680	00	0.00	N	2	20
71	20240806	2700	2595	2770	2560	27850	74028675	00	0.00	N	2	95
72	20240805	2605	2920	2920	2525	45630	122841035	00	0.00	N	5	-315
73	20240802	2920	2980	3090	2815	13362	38938735	00	0.00	N	5	-60
74	20240801	2980	2970	3005	2930	8286	24489415	00	0.00	N	2	10
75	20240731	2970	2895	3080	2865	12685	37767175	00	0.00	N	2	80
76	20240730	2890	2915	3005	2875	9953	28884820	00	0.00	N	5	-10
77	20240729	2900	2925	3050	2900	5329	15577425	00	0.00	N	5	-20
78	20240726	2920	2965	2990	2850	15194	44186110	00	0.00	N	5	-75
79	20240725	2995	2920	3085	2920	15066	45145545	00	0.00	N	2	75
80	20240724	2920	2995	3050	2920	22126	65793360	00	0.00	N	5	-100
81	20240723	3020	3000	3035	2950	12926	38416260	00	0.00	N	2	10
82	20240722	3010	3030	3030	2980	17645	53026560	00	0.00	N	5	-25
83	20240719	3035	3040	3055	2975	8487	25446355	00	0.00	N	5	-15
84	20240718	3050	3030	3060	2955	8778	26495150	00	0.00	N	2	15
85	20240717	3035	3065	3070	3000	3249	9825465	00	0.00	N	5	-30
86	20240716	3065	3125	3130	3020	8878	27210535	00	0.00	N	5	-65
87	20240715	3130	3140	3170	3090	3530	10982295	00	0.00	N	5	-30
88	20240712	3160	3120	3170	3105	6472	20318140	00	0.00	N	5	-5
89	20240711	3165	3150	3175	3025	20186	62387330	00	0.00	N	5	-15
90	20240710	3180	3080	3180	3075	3238	10099410	00	0.00	N	2	40
91	20240709	3140	3140	3140	3050	8556	26447410	00	0.00	N	2	15
92	20240708	3125	3090	3125	3035	16298	50441075	00	0.00	N	2	30
93	20240705	3095	3035	3095	2950	15024	45225275	00	0.00	N	2	60
94	20240704	3035	3110	3115	2890	41203	123352160	00	0.00	N	5	-80
95	20240703	3115	2980	3280	2945	84723	265655625	00	0.00	N	2	110
96	20240702	3005	3005	3070	2915	11449	34236705	00	0.00	N	3	0
97	20240701	3005	2980	3040	2980	9887	29679070	00	0.00	N	2	25
98	20240628	2980	3000	3000	2880	24236	70674405	00	0.00	N	5	-20
99	20240627	3000	3025	3050	2960	10433	31234970	00	0.00	N	5	-20
100	20240626	3020	3020	3060	2980	4230	12688420	00	0.00	N	2	10
101	20240625	3010	2940	3015	2940	5565	16559510	00	0.00	N	2	60
102	20240624	2950	3045	3160	2950	29907	90225190	00	0.00	N	5	-120
103	20240621	3070	3085	3150	3020	12334	37696490	00	0.00	N	5	-50
104	20240620	3120	3095	3125	3055	5911	18189890	00	0.00	N	3	0
105	20240619	3120	3190	3190	3065	16781	52361395	00	0.00	N	5	-70
106	20240618	3190	3175	3220	3135	6559	20748800	00	0.00	N	5	-5
107	20240617	3195	3185	3200	3125	8829	27750410	00	0.00	N	5	-5
108	20240614	3200	3245	3245	3200	5132	16523870	00	0.00	N	5	-80
109	20240613	3280	3130	3280	3125	17582	56039750	00	0.00	N	2	120
110	20240612	3160	3065	3160	3065	3792	11913645	00	0.00	N	2	20
111	20240611	3140	3145	3170	3115	12418	38992555	00	0.00	N	5	-5
112	20240610	3145	3105	3150	3055	8996	27960965	00	0.00	N	2	40
113	20240607	3105	3120	3130	3080	17901	55472710	00	0.00	N	2	25
114	20240605	3080	3235	3250	3050	54610	168966195	00	0.00	N	5	-120
115	20240604	3200	3200	3280	3150	13256	42278340	00	0.00	N	3	0
116	20240603	3200	3265	3265	3090	27291	86083575	00	0.00	N	2	15
117	20240531	3185	3215	3265	3075	46422	145909635	00	0.00	N	5	-30
118	20240530	3215	3280	3280	3105	88620	281820135	00	0.00	N	5	-65
119	20240529	3280	3325	3410	3280	23806	78831050	00	0.00	N	5	-45
120	20240528	3325	3485	3485	3300	8343	27892010	00	0.00	N	3	0
121	20240527	3325	3535	3535	3310	14109	47220425	00	0.00	N	5	-45
122	20240524	3370	3395	3465	3345	9886	33218760	00	0.00	N	5	-25
123	20240523	3395	3520	3520	3345	12121	40865040	00	0.00	N	5	-45
124	20240522	3440	3580	3600	3345	22161	76062055	00	0.00	N	5	-55
125	20240521	3495	3540	3545	3470	4456	15508760	00	0.00	N	5	-50
126	20240520	3545	3550	3550	3455	15262	53199435	00	0.00	N	5	-5
127	20240517	3550	3590	3590	3525	16753	59428790	00	0.00	N	5	-40
128	20240516	3590	3595	3700	3560	15388	55352815	00	0.00	N	5	-5
129	20240514	3595	3605	3685	3555	12535	45017320	00	0.00	N	2	5
130	20240513	3590	3610	3625	3570	7804	28090540	00	0.00	N	5	-20
131	20240510	3610	3780	3780	3555	36469	131331840	00	0.00	N	5	-90
132	20240509	3700	3700	3700	3640	7178	26287165	00	0.00	N	2	25
133	20240508	3675	3635	3705	3605	15898	58096450	00	0.00	N	5	-30
134	20240507	3705	3725	3750	3675	2992	11090930	00	0.00	N	5	-45
135	20240503	3750	3750	3800	3715	6711	25112705	00	0.00	N	5	-40
136	20240502	3790	3790	3805	3745	2346	8868360	00	0.00	N	3	0
137	20240430	3790	3750	3795	3720	5404	20361740	00	0.00	N	2	20
138	20240429	3770	3735	3815	3705	2057	7740035	00	0.00	N	2	20
139	20240426	3750	3785	3785	3700	2970	11082590	00	0.00	N	5	-10
140	20240425	3760	3800	3800	3735	2850	10723355	00	0.00	N	3	0
141	20240424	3760	3760	3800	3715	7124	26778095	00	0.00	N	2	45
142	20240423	3715	3745	3830	3715	8997	33906045	00	0.00	N	5	-70
143	20240422	3785	3810	3810	3655	5402	20319060	00	0.00	N	2	70
144	20240419	3715	3750	3845	3700	7669	28718775	00	0.00	N	5	-50
145	20240418	3765	3625	3865	3620	22354	84465650	00	0.00	N	2	140
146	20240417	3625	3575	3745	3575	5889	21240505	00	0.00	N	2	50
147	20240416	3575	3650	3840	3575	28504	103328305	00	0.00	N	5	-115
148	20240415	3690	3605	3690	3600	9679	35170760	00	0.00	N	5	-10
149	20240412	3700	3805	3810	3680	6923	25606890	00	0.00	N	5	-25
150	20240411	3725	3710	3850	3640	8441	31165315	00	0.00	N	2	5
151	20240409	3720	3685	3725	3685	6008	22205860	00	0.00	N	2	20
152	20240408	3700	3695	3730	3630	9481	34975880	00	0.00	N	2	5
153	20240405	3695	3680	3745	3670	12225	45095710	00	0.00	N	5	-50
154	20240404	3745	3755	3805	3670	17069	63740925	00	0.00	N	5	-10
155	20240403	3755	3780	3780	3630	7884	28925770	00	0.00	N	5	-15
156	20240402	3770	3800	3925	3660	18971	71015325	00	0.00	N	5	-45
157	20240401	3815	3805	3960	3790	10241	39444595	00	0.00	N	5	-5
158	20240329	3820	3805	3865	3780	13570	51773930	00	0.00	N	5	-10
159	20240328	3830	3870	3940	3785	31111	119194895	00	0.00	N	5	-110
160	20240327	3940	3950	3990	3870	29820	116783065	00	0.00	N	5	-50
161	20240326	3990	4005	4030	3910	38109	151895070	00	0.00	N	5	-15
162	20240325	4005	3835	4150	3805	144815	575796595	00	0.00	N	2	190
163	20240322	3815	3800	3930	3750	68050	260081545	00	0.00	N	2	15
164	20240321	3800	3870	3870	3785	48177	183294155	00	0.00	N	5	-80
165	20240320	3880	3705	4300	3705	652835	2639702515	00	0.00	N	2	200
166	20240319	3680	3705	3755	3650	15552	57153395	00	0.00	N	5	-20
167	20240318	3700	3755	3755	3675	11670	43170065	00	0.00	N	2	25
168	20240315	3675	3640	3720	3640	11510	42347785	00	0.00	N	2	35
169	20240314	3640	3715	3740	3640	15453	56770990	00	0.00	N	5	-75
170	20240313	3715	3680	3740	3640	15877	58405520	00	0.00	N	2	35
171	20240312	3680	3655	3740	3615	23311	85316455	00	0.00	N	5	-15
172	20240311	3695	3630	3720	3630	17029	62704695	00	0.00	N	2	35
173	20240308	3660	3660	3685	3610	14776	53959015	00	0.00	N	3	0
174	20240307	3660	3695	3695	3625	9204	33673585	00	0.00	N	5	-10
175	20240306	3670	3695	3710	3655	17670	64887730	00	0.00	N	5	-25
176	20240305	3695	3650	3730	3650	20393	75183190	00	0.00	N	5	-5
177	20240304	3700	3650	3740	3650	17457	64594195	00	0.00	N	3	0
178	20240229	3700	3685	3730	3635	12893	47307485	00	0.00	N	2	5
179	20240228	3695	3700	3715	3635	21064	77447450	00	0.00	N	5	-5
180	20240227	3700	3720	3735	3675	14323	52931555	00	0.00	N	5	-20
181	20240226	3720	3635	3735	3600	34015	124285555	00	0.00	N	2	95
182	20240223	3625	3615	3750	3580	31040	112101790	00	0.00	N	5	-40
183	20240222	3665	3650	3730	3600	20665	75226805	00	0.00	N	2	30
184	20240221	3635	3620	3760	3620	15096	55374980	00	0.00	N	2	35
185	20240220	3600	3675	3700	3595	37219	135316360	00	0.00	N	5	-65
186	20240219	3665	3720	3740	3665	24328	90250440	00	0.00	N	5	-60
187	20240216	3725	3620	3730	3620	22786	83620425	00	0.00	N	2	105
188	20240215	3620	3650	3695	3575	16564	60060000	00	0.00	N	5	-5
189	20240214	3625	3660	3715	3600	52168	189753755	00	0.00	N	5	-35
190	20240213	3660	3860	3940	3660	134277	498495460	00	0.00	N	5	-190
191	20240208	3850	3905	3935	3850	10945	42512825	00	0.00	N	5	-80
192	20240207	3930	3925	4075	3845	18706	72776785	00	0.00	N	2	30
193	20240206	3900	3880	3980	3845	10352	40389430	00	0.00	N	5	-20
194	20240205	3920	3830	4210	3765	72517	288189595	00	0.00	N	2	155
195	20240202	3765	3735	3790	3700	17586	65620505	00	0.00	N	2	85
196	20240201	3680	3845	4020	3680	60277	229114175	00	0.00	N	5	-225
197	20240131	3905	4070	4070	3800	50464	197824415	00	0.00	N	5	-120
198	20240130	4025	3960	4055	3925	23848	94382390	00	0.00	N	2	35
199	20240129	3990	3990	4050	3965	14787	59138850	00	0.00	N	3	0
200	20240126	3990	3960	4045	3945	14897	59399490	00	0.00	N	2	15
201	20240125	3975	4055	4070	3975	21295	85343255	00	0.00	N	5	-115
202	20240124	4090	4085	4140	4015	26196	106477410	00	0.00	N	2	5
203	20240123	4085	4030	4095	4005	22269	90189240	00	0.00	N	2	15
204	20240122	4070	4120	4300	4065	43516	179875100	00	0.00	N	2	60
205	20240119	4010	4060	4160	4000	45596	185288380	00	0.00	N	5	-40
206	20240118	4050	4050	4110	3940	48401	193868975	00	0.00	N	2	20
207	20240117	4030	4185	4200	4030	62891	256440960	00	0.00	N	5	-160
208	20240116	4190	4240	4240	4150	33322	139189525	00	0.00	N	5	-55
209	20240115	4245	4180	4250	4165	40046	168239870	00	0.00	N	2	50
210	20240112	4195	4320	4590	4185	114413	492260470	00	0.00	N	5	-215
211	20240111	4410	4305	4490	4280	41380	180527110	00	0.00	N	2	105
212	20240110	4305	4480	4480	4255	62758	271442685	00	0.00	N	5	-175
213	20240109	4480	4555	4560	4325	75299	331423115	00	0.00	N	2	60
214	20240108	4420	4230	4600	4195	236448	1055935585	00	0.00	N	2	200
215	20240105	4220	4165	4230	4110	38853	162318285	00	0.00	N	2	55
216	20240104	4165	4270	4270	4165	35067	146989140	00	0.00	N	5	-70
217	20240103	4235	4220	4255	4140	40872	171660985	00	0.00	N	2	35
218	20240102	4200	4215	4240	4150	27737	115951145	00	0.00	N	2	50
219	20231228	4150	4095	4190	4065	38131	157653025	00	0.00	N	2	90
220	20231227	4060	4140	4185	4025	87691	356954020	02	0.00	N	5	-100
221	20231226	4160	4140	4190	4125	29430	122077280	00	0.00	N	2	5
222	20231222	4155	4220	4265	4125	49795	208382690	00	0.00	N	5	-85
223	20231221	4240	4235	4265	4180	38703	163087305	00	0.00	N	5	-5
224	20231220	4245	4260	4385	4200	59233	252221565	00	0.00	N	5	-10
225	20231219	4255	4195	4265	4175	45923	193400845	00	0.00	N	2	75
226	20231218	4180	4175	4225	4150	23470	97999050	00	0.00	N	2	5
227	20231215	4175	4110	4175	4090	62054	256347850	00	0.00	N	2	30
228	20231214	4145	4235	4300	4100	123335	514348225	00	0.00	N	5	-60
229	20231213	4205	4355	4375	4200	86625	369287600	00	0.00	N	5	-175
230	20231212	4380	4535	4535	4370	128169	566085880	00	0.00	N	5	-230
231	20231211	4610	4685	4695	4490	102754	471379985	00	0.00	N	5	-75
232	20231208	4685	4370	4845	4320	451970	2116928735	00	0.00	N	2	280
233	20231207	4405	4275	4450	4270	71028	311236225	00	0.00	N	2	90
234	20231206	4315	4270	4385	4225	46616	199861035	00	0.00	N	2	85
235	20231205	4230	4220	4395	4180	89449	380915135	00	0.00	N	2	10
236	20231204	4220	4295	4335	4220	99361	424583925	00	0.00	N	5	-135
237	20231201	4355	4420	4430	4330	124463	543333360	00	0.00	N	5	-75
238	20231130	4430	4440	4605	4420	275740	1241683535	00	0.00	N	5	-70
239	20231129	4500	4340	5050	4320	1681401	7964519095	00	0.00	N	2	165
240	20231128	4335	4430	4535	4330	179189	789539380	00	0.00	N	5	-145
241	20231127	4480	4500	4645	4435	162580	737733335	00	0.00	N	5	-20
242	20231124	4500	4760	4760	4485	270457	1232939050	00	0.00	N	5	-230
243	20231123	4730	4415	5120	4400	1335041	6415709890	00	0.00	N	2	305
244	20231122	4425	4550	4575	4405	147670	656756875	00	0.00	N	5	-120
245	20231121	4545	4540	4550	4450	130278	584535645	00	0.00	N	2	40
246	20231120	4505	4590	4590	4485	143357	647968255	00	0.00	N	2	10
247	20231117	4495	4820	4820	4495	256559	1187855365	00	0.00	N	5	-355
248	20231116	4850	5050	5060	4835	244892	1197605195	00	0.00	N	5	-150
249	20231115	5000	4855	5150	4820	459633	2278679500	00	0.00	N	2	150
250	20231114	4850	4810	5300	4765	927491	4660815050	00	0.00	N	2	15
251	20231113	4835	5220	5300	4835	426301	2139064065	00	0.00	N	5	-415
252	20231110	5250	5850	6060	5190	1141703	6321738810	00	0.00	N	5	-430
253	20231109	5680	6460	6690	5550	1280814	7691747330	00	0.00	N	5	-1110
254	20231108	6790	7310	7780	6650	2246329	16223432690	00	0.00	N	5	-870
255	20231107	7660	8350	9160	7600	5395165	45857738720	00	0.00	N	5	-1790
256	20231106	9450	8090	9910	7000	18314514	157084656210	00	0.00	N	2	940
257	20231103	8510	7720	9130	6380	23573082	194895513930	00	0.00	N	2	1480