KissMeData/452300/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241115	2425	2360	2455	2320	82965	198586470	00	0.00	N	2	35
3	20241114	2390	2435	2470	2350	115982	279959120	00	0.00	N	5	-45
4	20241113	2435	2375	2655	2355	420993	1046387650	00	0.00	N	2	15
5	20241112	2420	2490	2520	2375	134040	324571090	00	0.00	N	5	-90
6	20241111	2510	2670	2680	2510	166795	424840670	00	0.00	N	5	-155
7	20241108	2665	2680	2785	2665	70751	191384140	00	0.00	N	5	-35
8	20241107	2700	2800	2805	2645	57477	154725700	00	0.00	N	3	0
9	20241106	2700	2725	2800	2645	73932	200646790	00	0.00	N	5	-25
10	20241105	2725	2690	2775	2690	26490	72497740	00	0.00	N	2	30
11	20241104	2695	2625	2740	2620	37925	101629460	00	0.00	N	2	70
12	20241101	2625	2745	2765	2625	68736	184196560	00	0.00	N	5	-120
13	20241031	2745	2690	2795	2665	44273	120131240	00	0.00	N	3	0
14	20241030	2745	2785	2800	2705	60245	165316570	00	0.00	N	2	5
15	20241029	2740	2645	2765	2630	126131	340844300	00	0.00	N	2	75
16	20241028	2665	2595	2715	2595	78817	209375805	00	0.00	N	2	75
17	20241025	2590	2595	2685	2555	74704	193509495	00	0.00	N	5	-15
18	20241024	2605	2615	2665	2600	55350	145302505	00	0.00	N	5	-65
19	20241023	2670	2665	2735	2595	103414	275604710	00	0.00	N	5	-10
20	20241022	2680	2790	2840	2680	97796	266383560	00	0.00	N	5	-135
21	20241021	2815	2755	2960	2755	185016	530320285	00	0.00	N	2	50
22	20241018	2765	2835	2890	2700	174335	481548905	00	0.00	N	5	-80
23	20241017	2845	2860	2900	2835	51541	147107250	00	0.00	N	5	-15
24	20241016	2860	2935	2950	2855	139830	403463195	00	0.00	N	5	-90
25	20241015	2950	2955	3005	2945	103994	308413255	00	0.00	N	5	-25
26	20241014	2975	2935	3040	2935	135635	402885905	00	0.00	N	2	40
27	20241011	2935	2970	3265	2925	920200	2832661795	00	0.00	N	2	5
28	20241010	2930	3045	3060	2930	201267	598596595	00	0.00	N	5	-105
29	20241008	3035	3035	3095	3020	68106	207570885	00	0.00	N	3	0
30	20241007	3035	3005	3075	2980	47850	144835750	00	0.00	N	2	65
31	20241004	2970	2975	3050	2970	47719	142770925	00	0.00	N	5	-35
32	20241002	3005	2960	3080	2960	51568	154760130	00	0.00	N	5	-50
33	20240930	3055	3155	3155	3005	82041	250131225	00	0.00	N	5	-65
34	20240927	3120	3150	3155	3045	112724	348094330	00	0.00	N	5	-30
35	20240926	3150	3100	3190	3070	89271	278413930	00	0.00	N	2	55
36	20240925	3095	3060	3130	3060	104651	323826455	00	0.00	N	2	30
37	20240924	3065	3040	3160	3040	122012	375234825	00	0.00	N	2	25
38	20240923	3040	3010	3240	3005	530531	1658958095	00	0.00	N	2	70
39	20240920	2970	2895	3150	2885	549304	1656241670	00	0.00	N	2	90
40	20240919	2880	2940	2980	2845	145420	419793110	00	0.00	N	5	-55
41	20240913	2935	2975	3000	2925	128268	377869665	00	0.00	N	5	-60
42	20240912	2995	2880	2995	2845	151151	439737840	00	0.00	N	2	165
43	20240911	2830	2835	2955	2825	159297	457389885	00	0.00	N	5	-40
44	20240910	2870	2955	2955	2850	66364	192533965	00	0.00	N	5	-50
45	20240909	2920	2850	2950	2830	77873	225056230	00	0.00	N	5	-10
46	20240906	2930	3000	3025	2890	126205	370057360	00	0.00	N	5	-70
47	20240905	3000	3010	3065	2940	171109	512966975	00	0.00	N	5	-25
48	20240904	3025	3015	3125	3005	322719	980680215	00	0.00	N	5	-190
49	20240903	3215	3185	3295	3185	115289	373485755	00	0.00	N	3	0
50	20240902	3215	3265	3305	3180	131651	424663865	00	0.00	N	5	-50
51	20240830	3265	3185	3290	3140	160676	516439745	00	0.00	N	2	85
52	20240829	3180	3335	3350	3180	381079	1234745890	00	0.00	N	5	-195
53	20240828	3375	3475	3530	3370	397382	1363553200	00	0.00	N	5	-130
54	20240827	3505	3495	3600	3480	301027	1060604215	00	0.00	N	5	-25
55	20240826	3530	3720	3850	3470	656385	2372888250	00	0.00	N	5	-170
56	20240823	3700	3635	3700	3435	973868	3486569130	00	0.00	N	5	-25
57	20240822	3725	3890	4030	3685	1917954	7330688105	00	0.00	N	5	-150
58	20240821	3875	3525	4170	3505	14571262	56953137090	00	0.00	N	2	280
59	20240820	3595	3450	3605	3440	691942	2455184485	00	0.00	N	2	115
60	20240819	3480	3670	3735	3440	1360641	4884869700	00	0.00	N	5	-140
61	20240816	3620	3775	3845	3620	1445530	5340478500	00	0.00	N	5	-195
62	20240814	3815	4365	4405	3760	8794299	35895095285	00	0.00	N	5	-250
63	20240813	4065	3120	4065	3095	14755183	55597159285	00	0.00	N	1	935
64	20240812	3130	3140	3290	3105	110045	350592325	00	0.00	N	5	-20
65	20240809	3150	3110	3205	3085	136216	429275875	00	0.00	N	5	-25
66	20240808	3175	2810	3300	2805	553246	1732682395	00	0.00	N	2	300
67	20240807	2875	2615	2880	2615	253230	699414450	00	0.00	N	2	215
68	20240806	2660	2385	2660	2385	195268	499395515	00	0.00	N	2	125
69	20240805	2535	2890	2975	2405	377298	1026544570	00	0.00	N	5	-490
70	20240802	3025	3185	3265	3025	150126	461158765	00	0.00	N	5	-180
71	20240801	3205	3180	3275	3180	49716	160531815	00	0.00	N	2	25
72	20240731	3180	3140	3200	3075	68248	213461535	00	0.00	N	2	25
73	20240730	3155	3310	3360	3155	75646	243154665	00	0.00	N	5	-165
74	20240729	3320	3205	3365	3205	66739	220035970	00	0.00	N	2	80
75	20240726	3240	3210	3240	3190	58171	186441655	00	0.00	N	2	10
76	20240725	3230	3300	3300	3165	152199	487827725	00	0.00	N	5	-115
77	20240724	3345	3265	3355	3245	66981	221077190	00	0.00	N	2	25
78	20240723	3320	3340	3515	3315	116069	392354005	00	0.00	N	5	-10
79	20240722	3330	3465	3605	3330	192363	659290945	00	0.00	N	5	-150
80	20240719	3480	3480	3500	3405	85990	296053440	00	0.00	N	3	0
81	20240718	3480	3560	3560	3475	138831	485855840	00	0.00	N	5	-120
82	20240717	3600	3665	3720	3595	81418	297701590	00	0.00	N	5	-55
83	20240716	3655	3640	3690	3605	59533	216890510	00	0.00	N	2	15
84	20240715	3640	3630	3650	3580	53994	195375780	00	0.00	N	5	-5
85	20240712	3645	3670	3680	3615	58797	214695365	00	0.00	N	5	-25
86	20240711	3670	3685	3715	3645	70538	259603880	00	0.00	N	5	-15
87	20240710	3685	3620	3690	3575	86034	312593285	00	0.00	N	2	65
88	20240709	3620	3680	3680	3520	97624	353423325	00	0.00	N	3	0
89	20240708	3620	3545	3680	3515	117271	421705560	00	0.00	N	2	105
90	20240705	3515	3490	3560	3480	43176	151902870	00	0.00	N	2	25
91	20240704	3490	3515	3520	3470	60987	213017445	00	0.00	N	5	-10
92	20240703	3500	3605	3860	3480	317824	1147781465	00	0.00	N	2	65
93	20240702	3435	3545	3560	3425	190795	663742620	00	0.00	N	5	-125
94	20240701	3560	3640	3655	3535	256583	918157410	00	0.00	N	5	-140
95	20240628	3700	3785	3820	3685	73748	275466425	00	0.00	N	5	-55
96	20240627	3755	3820	3850	3750	64185	242683635	00	0.00	N	5	-40
97	20240626	3795	3820	3840	3785	70529	268779340	00	0.00	N	5	-20
98	20240625	3815	3735	3850	3735	79074	299812760	00	0.00	N	2	80
99	20240624	3735	3850	3890	3715	391808	1482732400	00	0.00	N	5	-195
100	20240621	3930	4015	4050	3910	208213	826734295	00	0.00	N	5	-85
101	20240620	4015	4065	4065	4015	131461	530838345	00	0.00	N	5	-35
102	20240619	4050	4070	4085	4040	125921	510441220	00	0.00	N	5	-20
103	20240618	4070	4100	4100	4060	109773	446907860	00	0.00	N	3	0
104	20240617	4070	4150	4270	4070	398664	1645889820	00	0.00	N	5	-75
105	20240614	4145	4125	4250	4095	447946	1862380845	00	0.00	N	2	50
106	20240613	4095	4230	4650	4095	1696017	7420931260	00	0.00	N	2	10
107	20240612	4085	4095	4110	4065	192472	785915750	00	0.00	N	3	0
108	20240611	4085	4190	4345	4070	785332	3271878740	00	0.00	N	5	-40
109	20240610	4125	4130	4330	4105	260130	1082829860	00	0.00	N	5	-65
110	20240607	4190	4105	4280	4105	325730	1365979775	00	0.00	N	2	140
111	20240605	4050	4045	4135	4035	143010	580624575	00	0.00	N	2	10
112	20240604	4040	4070	4430	4020	700998	2942413290	00	0.00	N	5	-30
113	20240603	4070	4120	4120	4035	72432	295313110	00	0.00	N	2	30
114	20240531	4040	4040	4095	3995	89057	359782670	00	0.00	N	5	-5
115	20240530	4045	4090	4105	4045	62916	255404405	00	0.00	N	5	-45
116	20240529	4090	4140	4140	4080	88390	362513640	00	0.00	N	5	-70
117	20240528	4160	4095	4270	4095	88695	366723945	00	0.00	N	2	65
118	20240527	4095	4175	4230	4075	183039	753833960	00	0.00	N	5	-75
119	20240524	4170	4290	4315	4160	166224	702395475	00	0.00	N	5	-155
120	20240523	4325	4250	4430	4250	238798	1040342330	00	0.00	N	2	60
121	20240522	4265	4260	4310	4215	128091	545315705	00	0.00	N	2	5
122	20240521	4260	4240	4295	4215	98176	417269090	00	0.00	N	2	20
123	20240520	4240	4275	4535	4215	255186	1100371420	00	0.00	N	5	-10
124	20240517	4250	4320	4340	4215	151502	648392855	00	0.00	N	5	-35
125	20240516	4285	4245	4320	4240	81897	350600365	00	0.00	N	2	65
126	20240514	4220	4385	4455	4220	238055	1030887510	00	0.00	N	5	-165
127	20240513	4385	4495	4515	4380	211866	937324095	00	0.00	N	5	-135
128	20240510	4520	4425	4860	4380	1211027	5620762610	00	0.00	N	2	100
129	20240509	4420	4465	4525	4385	127906	566099575	00	0.00	N	5	-75
130	20240508	4495	4585	4655	4460	145036	656135780	00	0.00	N	5	-105
131	20240507	4600	4565	4710	4565	306376	1415543140	00	0.00	N	2	35
132	20240503	4565	4665	4760	4535	658337	3052935880	00	0.00	N	5	-100
133	20240502	4665	4430	4805	4320	1988933	9394403535	00	0.00	N	2	230
134	20240430	4435	4430	4540	4405	133256	593763685	00	0.00	N	5	-5
135	20240429	4440	4420	4480	4335	155921	686456545	00	0.00	N	2	20
136	20240426	4420	4595	4605	4400	262421	1174142920	00	0.00	N	5	-95
137	20240425	4515	4320	4650	4320	755731	3403555445	00	0.00	N	2	220
138	20240424	4295	4310	4620	4200	1361372	5984188170	00	0.00	N	2	245
139	20240423	4050	4060	4350	4045	500289	2094944185	00	0.00	N	2	65
140	20240422	3985	4005	4250	3975	221590	894881270	00	0.00	N	5	-40
141	20240419	4025	4200	4200	3910	287226	1162183420	00	0.00	N	5	-215
142	20240418	4240	4125	4240	4125	156897	659016810	00	0.00	N	2	70
143	20240417	4170	4230	4330	4170	143696	606997185	00	0.00	N	5	-35
144	20240416	4205	4325	4330	4200	228266	970788870	00	0.00	N	5	-170
145	20240415	4375	4375	4480	4320	107935	470433940	00	0.00	N	5	-65
146	20240412	4440	4370	4535	4305	148412	659012675	00	0.00	N	2	90
147	20240411	4350	4280	4370	4205	182460	783252925	00	0.00	N	5	-15
148	20240409	4365	4330	4420	4305	135273	588833945	00	0.00	N	2	5
149	20240408	4360	4560	4560	4355	343800	1525553690	00	0.00	N	5	-190
150	20240405	4550	4545	4625	4530	208647	951532735	00	0.00	N	5	-35
151	20240404	4585	4555	4930	4555	458695	2149750980	00	0.00	N	2	30
152	20240403	4555	4760	4785	4550	334522	1557935070	00	0.00	N	5	-195
153	20240402	4750	4965	5030	4740	915537	4430366805	00	0.00	N	5	-260
154	20240401	5010	4710	5560	4710	6230138	32647660245	00	0.00	N	2	305
155	20240329	4705	4600	4890	4480	632802	2987111030	00	0.00	N	2	155
156	20240328	4550	4615	4710	4470	275626	1262711305	00	0.00	N	5	-65
157	20240327	4615	4655	4665	4540	173189	794686785	00	0.00	N	5	-40
158	20240326	4655	4510	4765	4495	390842	1821700260	00	0.00	N	2	145
159	20240325	4510	4510	4550	4495	115063	519461365	00	0.00	N	5	-5
160	20240322	4515	4600	4650	4480	254329	1153777330	00	0.00	N	5	-95
161	20240321	4610	4645	4765	4565	410438	1907535110	00	0.00	N	5	-5
162	20240320	4615	4730	4820	4570	681231	3201054835	00	0.00	N	5	-90
163	20240319	4705	4875	5510	4630	4654742	23754168965	00	0.00	N	5	-235
164	20240318	4940	4390	5130	4360	2023834	9902942425	00	0.00	N	2	570
165	20240315	4370	4485	4485	4350	194032	851302840	00	0.00	N	5	-90
166	20240314	4460	4555	4590	4425	169154	755608440	00	0.00	N	5	-90
167	20240313	4550	4405	4560	4370	228269	1025483720	00	0.00	N	2	135
168	20240312	4415	4460	4525	4380	248170	1097872790	00	0.00	N	5	-70
169	20240311	4485	4570	4720	4435	319567	1448398200	00	0.00	N	5	-165
170	20240308	4650	4745	4850	4575	291326	1373004925	00	0.00	N	5	-50
171	20240307	4700	4895	4980	4695	368188	1752838490	00	0.00	N	5	-190
172	20240306	4890	4905	5160	4790	489090	2413588515	00	0.00	N	5	-140
173	20240305	5030	5070	5240	4950	519136	2651349095	00	0.00	N	5	-110
174	20240304	5140	5390	5570	5090	910002	4827733620	00	0.00	N	5	-250
175	20240229	5390	5380	5720	5200	3881358	21248354780	00	0.00	N	5	-80
176	20240228	5470	4630	5500	4515	5498458	28452613855	00	0.00	N	2	770
177	20240227	4700	4980	5240	4640	1968874	9651552010	00	0.00	N	5	-220
178	20240226	4920	4250	4920	4250	2240495	10568254155	00	0.00	N	2	620
179	20240223	4300	4470	4475	4280	218528	945692045	00	0.00	N	5	-140
180	20240222	4440	4330	4465	4325	221382	974670340	00	0.00	N	2	110
181	20240221	4330	4455	4455	4310	228533	992441640	00	0.00	N	5	-125
182	20240220	4455	4435	4520	4350	335743	1480271835	00	0.00	N	5	-45
183	20240219	4500	4640	4640	4460	271271	1225036065	00	0.00	N	5	-65
184	20240216	4565	4530	4565	4460	331474	1491617500	00	0.00	N	2	40
185	20240215	4525	4800	4835	4515	607622	2805456970	00	0.00	N	5	-210
186	20240214	4735	4850	5200	4595	1874220	9156517245	00	0.00	N	5	-115
187	20240213	4850	4450	4850	4405	878844	4142300110	00	0.00	N	2	395
188	20240208	4455	4280	4540	4275	563026	2500055705	00	0.00	N	2	195
189	20240207	4260	4270	4385	4170	351253	1498365305	00	0.00	N	5	-70
190	20240206	4330	4520	4555	4125	521327	2235288400	00	0.00	N	5	-5
191	20240205	4335	4360	4450	4235	326163	1403242920	00	0.00	N	5	-110
192	20240202	4445	4550	4550	4420	364087	1621891495	00	0.00	N	5	-75
193	20240201	4520	4680	4695	4380	484840	2169038305	00	0.00	N	5	-255
194	20240131	4775	5100	5100	4560	707903	3357257380	00	0.00	N	5	-325
195	20240130	5100	5110	5270	5050	325887	1672282090	00	0.00	N	3	0
196	20240129	5100	5490	5520	5090	538501	2820991420	00	0.00	N	5	-360
197	20240126	5460	5340	5640	5250	543596	2958832620	00	0.00	N	2	220
198	20240125	5240	5640	5700	5240	659569	3535521430	00	0.00	N	5	-400
199	20240124	5640	5800	5900	5580	407432	2330131100	00	0.00	N	5	-130
200	20240123	5770	6000	6110	5630	695097	4081918230	00	0.00	N	5	-250
201	20240122	6020	5910	6070	5750	991895	5887918290	00	0.00	N	2	120
202	20240119	5900	6780	7360	5670	3555236	23007114200	00	0.00	N	5	-700
203	20240118	6600	6390	6760	6280	1184439	7722092470	00	0.00	N	2	100
204	20240117	6500	6970	7130	6300	1546784	10211517130	00	0.00	N	5	-470
205	20240116	6970	7270	7570	6900	1399580	9918567900	00	0.00	N	5	-380
206	20240115	7350	7570	8130	7150	2566362	19584108820	00	0.00	N	5	-250
207	20240112	7600	8220	8410	7500	2660235	20751352670	00	0.00	N	5	-950
208	20240111	8550	7630	9200	7360	17583144	147863317120	00	0.00	N	2	1070
209	20240110	7480	7810	8100	7310	3021717	23335420170	00	0.00	N	5	-340
210	20240109	7820	7830	8240	7380	5403698	42189279750	00	0.00	N	2	250
211	20240108	7570	7590	9020	7240	15399246	124430024870	00	0.00	N	2	300
212	20240105	7270	6170	7580	6010	35471396	246096149800	00	0.00	N	2	1410
213	20240104	5860	5620	6170	5500	8715156	50958445650	00	0.00	N	2	180
214	20240103	5680	5500	6080	5430	13361820	77201407720	00	0.00	N	2	140
215	20240102	5540	5590	5950	5350	18048336	101409812510	00	0.00	N	2	340
216	20231228	5200	4190	5200	4035	11056168	53291269995	00	0.00	N	1	1200
217	20231227	4000	4005	4100	3975	357754	1441030355	02	0.00	N	2	5
218	20231226	3995	4015	4040	3985	322060	1289260605	00	0.00	N	5	-70
219	20231222	4065	4205	4245	4065	306814	1263920350	00	0.00	N	5	-90
220	20231221	4155	4390	4395	4155	403309	1705515890	00	0.00	N	5	-240
221	20231220	4395	4255	4430	4185	661813	2857559950	00	0.00	N	2	205
222	20231219	4190	4180	4250	4135	341538	1427375110	00	0.00	N	2	45
223	20231218	4145	4110	4260	4030	499028	2057901750	00	0.00	N	5	-5
224	20231215	4150	4540	4565	4100	1111873	4761247240	00	0.00	N	5	-450
225	20231214	4600	4820	4945	4600	394911	1858971855	00	0.00	N	5	-220
226	20231213	4820	4905	5080	4575	1008144	4828725175	00	0.00	N	5	-120
227	20231212	4940	5170	5270	4940	711843	3576614750	00	0.00	N	5	-160
228	20231211	5100	5220	5470	5040	1200927	6341751300	00	0.00	N	2	60
229	20231208	5040	5080	5250	4860	747266	3786360085	00	0.00	N	5	-20
230	20231207	5060	4635	5340	4635	2673467	13609092785	00	0.00	N	2	425
231	20231206	4635	4465	4860	4445	732353	3387147015	00	0.00	N	2	170
232	20231205	4465	4625	4680	4450	525701	2392975615	00	0.00	N	5	-245
233	20231204	4710	5000	5030	4690	585213	2795516515	00	0.00	N	5	-290
234	20231201	5000	5330	5470	4990	1054677	5511530960	00	0.00	N	5	-310
235	20231130	5310	5210	5860	5100	3176195	17476072570	00	0.00	N	5	-40
236	20231129	5350	5550	5700	4950	1848625	9760966675	00	0.00	N	5	-200
237	20231128	5550	5900	6200	5500	1794612	10565300790	00	0.00	N	5	-420
238	20231127	5970	6220	6320	5940	1686797	10256272390	00	0.00	N	5	-330
239	20231124	6300	6670	6840	6220	3015904	19565036480	00	0.00	N	5	-440
240	20231123	6740	7420	7800	6700	10457681	75503661370	00	0.00	N	2	140
241	20231122	6600	6880	7430	6520	5559663	38881581180	00	0.00	N	5	-460
242	20231121	7060	7440	7600	6720	4464177	31603514490	00	0.00	N	5	-770
243	20231120	7830	8380	8850	7710	11884737	99069840060	00	0.00	N	5	-340
244	20231117	8170	9560	9570	8140	8422512	73788546750	00	0.00	N	5	-1850
245	20231116	10020	9630	11220	9510	32497764	338358464690	00	0.00	N	2	840
246	20231115	9180	7000	9700	6500	62175988	532800155100	00	0.00	N	2	5180