KissMeData/267080/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250211,1700,1600,1780,1360,5091,7693209,00,0.00,N,2,101,
20250210,1599,1890,1890,1530,476,786318,00,0.00,N,5,-201,
20250207,1800,1890,1890,1800,17,31150,00,0.00,N,5,-50,
20250206,1850,1850,1850,1850,3,5550,00,0.00,N,2,50,
20250205,1800,1900,1900,1800,10,18500,00,0.00,N,5,-90,
20250204,1890,1890,1890,1890,8,15120,00,0.00,N,3,0,
20250203,1890,1890,1890,1890,3,5670,00,0.00,N,3,0,
20250131,1890,1800,1890,1800,43,77490,00,0.00,N,2,91,
20250124,1799,1900,1900,1530,194,323405,00,0.00,N,5,-1,
20250123,1800,1900,1900,1800,8,14800,00,0.00,N,3,0,
20250122,1800,1900,1900,1800,1129,2032550,00,0.00,N,3,0,
20250121,1800,1700,1939,1700,2412,4178979,00,0.00,N,5,-140,
20250120,1940,2100,2100,1940,6,12120,00,0.00,N,2,40,
20250117,1900,2000,2000,1900,6,11700,00,0.00,N,2,30,
20250116,1870,1960,1960,1870,62,116120,00,0.00,N,5,-105,
20250115,1975,1970,1975,1969,2602,5133234,00,0.00,N,5,-4,
20250114,1979,1980,1980,1850,294,544676,00,0.00,N,5,-1,
20250113,1980,2100,2200,1900,4179,8033280,00,0.00,N,5,-90,
20250110,2070,2000,2100,1900,1792,3548741,00,0.00,N,2,91,
20250109,1979,1988,2000,1856,2199,4268495,00,0.00,N,5,-10,
20250108,1989,1985,2190,1900,2813,5492031,00,0.00,N,3,0,
20250107,1989,2200,2200,1870,4158,7999759,00,0.00,N,5,-211,
20250106,2200,2200,2300,2000,204,415150,00,0.00,N,5,-15,
20250103,2215,2300,2395,2100,325,693245,00,0.00,N,2,15,
20250102,2200,2250,2250,2185,1353,2956450,00,0.00,N,5,-95,
20241230,2295,2300,2300,2180,153,334775,00,0.00,N,2,25,
20241227,2270,2300,2300,2195,621,1364140,00,0.00,N,5,-30,
20241226,2300,2300,2300,2300,3,6900,00,0.00,N,2,5,
20241224,2295,2300,2300,2190,558,1222905,00,0.00,N,2,5,
20241223,2290,2500,2500,2190,820,1802110,00,0.00,N,5,-10,
20241220,2300,2500,2500,2185,1435,3180475,00,0.00,N,2,50,
20241219,2250,2500,2500,2185,902,1972355,00,0.00,N,2,30,
20241218,2220,2250,2250,2190,2620,5752840,00,0.00,N,5,-40,
20241217,2260,2495,2495,2210,1209,2747925,00,0.00,N,5,-10,
20241216,2270,2270,2270,2270,26,59020,00,0.00,N,5,-25,
20241213,2295,2760,2760,2205,2691,5962350,00,0.00,N,5,-105,
20241212,2400,2300,2400,2200,5467,12569510,00,0.00,N,2,150,
20241211,2250,2280,2280,2185,3667,8156920,00,0.00,N,3,0,
20241210,2250,2485,2485,2250,14,32205,00,0.00,N,2,80,
20241209,2170,2500,2500,2135,6526,14324310,00,0.00,N,5,-165,
20241206,2335,2430,2430,2215,3506,7848385,00,0.00,N,5,-95,
20241205,2430,2200,2430,2200,3882,9079905,00,0.00,N,2,25,
20241204,2405,2435,2435,2200,1748,3860615,00,0.00,N,5,-35,
20241203,2440,2440,2440,2440,3,7320,00,0.00,N,2,235,
20241202,2205,2800,2800,2205,9683,21545630,00,0.00,N,5,-280,
20241129,2485,2800,2800,2200,4278,9439740,00,0.00,N,5,-10,
20241128,2495,2500,2500,2210,904,1999995,00,0.00,N,5,-5,
20241127,2500,2500,2500,2230,1117,2772695,00,0.00,N,3,0,
20241126,2500,2800,2800,2210,1595,3817060,00,0.00,N,2,50,
20241125,2450,2750,2750,2205,1153,2782615,00,0.00,N,2,20,
20241122,2430,2495,2495,2180,8242,18100875,00,0.00,N,5,-65,
20241121,2495,2670,2670,2300,1935,4480615,00,0.00,N,5,-205,
20241120,2700,2950,2950,2370,2702,6428305,00,0.00,N,5,-85,
20241119,2785,2950,2950,2300,75,174285,00,0.00,N,2,95,
20241118,2690,2800,2800,2140,79,178250,00,0.00,N,2,195,
20241115,2495,3000,3000,2340,598,1419570,00,0.00,N,5,-255,
20241114,2750,2950,2950,2380,150,363560,00,0.00,N,5,-50,
20241113,2800,2950,2950,2550,44,114500,00,0.00,N,5,-200,
20241112,3000,3000,3000,3000,2,6000,00,0.00,N,2,305,
20241111,2695,3000,3000,2335,312,822510,00,0.00,N,5,-45,
20241108,2740,2380,2740,2380,89,230900,00,0.00,N,5,-60,
20241107,2800,2850,2850,2800,30,84550,00,0.00,N,2,300,
20241106,2500,2850,2875,2290,2207,5590915,00,0.00,N,3,0,
20241105,2500,2450,2865,2315,1159,3140830,00,0.00,N,2,5,
20241104,2495,2750,2750,2310,2333,5480825,00,0.00,N,5,-205,
20241101,2700,2945,2945,2220,681,1525665,00,0.00,N,2,105,
20241031,2595,3095,3095,2380,561,1341420,00,0.00,N,5,-200,
20241030,2795,3100,3100,2360,6,17505,00,0.00,N,2,20,
20241029,2775,2305,3090,2305,3481,8123495,00,0.00,N,2,65,
20241028,2710,2760,2760,2200,493,1088345,00,0.00,N,2,310,
20241025,2400,2835,2835,2100,3748,8103355,00,0.00,N,5,-70,
20241024,2470,2540,2550,2200,603,1354175,00,0.00,N,2,250,
20241023,2220,2975,2975,2220,160,374960,00,0.00,N,5,-375,
20241022,2595,2545,2595,2545,9,23005,00,0.00,N,5,-395,
20241021,2990,2990,2990,2990,2,5980,00,0.00,N,2,95,
20241018,2895,2990,2990,2310,344,797420,00,0.00,N,2,185,
20241017,2710,2370,2790,2370,7,18180,00,0.00,N,5,-75,
20241016,2785,2990,2990,2380,114,273145,00,0.00,N,5,-10,
20241015,2795,2990,2990,2380,181,440185,00,0.00,N,3,0,
20241014,2795,2995,2995,2515,627,1578130,00,0.00,N,5,-160,
20241011,2955,3090,3090,2515,106,269375,00,0.00,N,3,0,
20241010,2955,2525,2955,2525,293,743070,00,0.00,N,5,-10,
20241008,2965,3100,3100,2375,81,193690,00,0.00,N,2,175,
20241007,2790,2520,2890,2205,913,2045175,00,0.00,N,2,270,
20241004,2520,2520,2520,2520,41,103320,00,0.00,N,4,-440,
20241002,2960,2275,3000,2275,112,264830,00,0.00,N,2,285,
20240930,2675,2695,2695,2210,11,28435,00,0.00,N,2,250,
20240927,2425,2445,2445,2000,3394,7399755,00,0.00,N,2,200,
20240926,2225,2500,2500,2020,46,95480,00,0.00,N,5,-5,
20240925,2230,2450,2450,2030,3045,6643405,00,0.00,N,5,-10,
20240924,2240,2800,2800,2170,5526,12176845,00,0.00,N,5,-310,
20240923,2550,2550,2550,2050,1318,3130430,00,0.00,N,2,265,
20240920,2285,2700,2700,2055,305,694485,00,0.00,N,5,-105,
20240919,2390,2465,2465,2070,50,108495,00,0.00,N,5,-45,
20240913,2435,2470,2470,2250,207,467985,00,0.00,N,2,10,
20240912,2425,2545,2545,2080,129,275770,00,0.00,N,5,-20,
20240911,2445,2545,2545,2445,47,116215,00,0.00,N,2,10,
20240910,2435,2495,2495,2250,6,14605,00,0.00,N,5,-30,
20240909,2465,2580,2580,2465,125,311950,00,0.00,N,5,-20,
20240906,2485,2550,2550,2485,8,20010,00,0.00,N,2,25,
20240905,2460,2570,2570,2305,112,259110,00,0.00,N,5,-115,
20240904,2575,2650,2650,2300,188,437325,00,0.00,N,3,0,
20240903,2575,2795,2795,2340,2081,5045595,00,0.00,N,5,-175,
20240902,2750,2800,2800,2300,5,12960,00,0.00,N,2,245,
20240830,2505,2495,2715,2325,1547,3998465,00,0.00,N,5,-85,
20240829,2590,2755,2755,2300,124,291165,00,0.00,N,5,-95,
20240828,2685,2695,2695,2300,862,1984175,00,0.00,N,2,130,
20240827,2555,2670,2670,2250,75,170790,00,0.00,N,2,15,
20240826,2540,2590,2590,2225,710,1744675,00,0.00,N,2,115,
20240823,2425,2725,2725,2405,593,1443390,00,0.00,N,5,-245,
20240822,2670,2730,2730,2500,8,20400,00,0.00,N,2,90,
20240821,2580,2770,2770,2500,1134,2924440,00,0.00,N,5,-70,
20240820,2650,2785,2785,2230,31,81210,00,0.00,N,2,100,
20240819,2550,2615,2615,2350,706,1665570,00,0.00,N,2,145,
20240816,2405,2795,2795,2405,1816,4734330,00,0.00,N,5,-390,
20240814,2795,2960,2960,2795,6,16935,00,0.00,N,5,-70,
20240813,2865,3095,3295,2635,3303,8810635,00,0.00,N,5,-230,
20240812,3095,3095,3095,3095,1,3095,00,0.00,N,2,300,
20240809,2795,2835,2835,2450,38,93880,00,0.00,N,5,-45,
20240808,2840,2840,2840,2600,100,260480,00,0.00,N,2,90,
20240807,2750,2840,2840,2500,375,938380,00,0.00,N,2,105,
20240806,2645,2645,2645,2645,1,2645,00,0.00,N,3,0,
20240805,2645,2665,2825,2350,570,1429035,00,0.00,N,5,-20,
20240802,2665,2500,2665,2500,1031,2691710,00,0.00,N,5,-5,
20240801,2670,2800,2800,2510,5,13375,00,0.00,N,5,-5,
20240731,2675,2570,2675,2570,2,5245,00,0.00,N,5,-10,
20240730,2685,2685,2685,2685,301,808185,00,0.00,N,5,-10,
20240729,2695,2605,2700,2605,1358,3554205,00,0.00,N,5,-85,
20240726,2780,2600,2785,2600,1041,2710460,00,0.00,N,5,-60,
20240725,2840,2530,2840,2530,1002,2715345,00,0.00,N,5,-5,
20240724,2845,2600,2995,2600,3967,10572540,00,0.00,N,5,-125,
20240723,2970,2970,2970,2970,0,0,00,0.00,N,3,-30,
20240722,3000,3000,3000,3000,442,1326000,00,0.00,N,2,200,
20240719,2800,2945,2945,2800,127,369665,00,0.00,N,5,-275,
20240718,3075,2690,3075,2690,809,2178905,00,0.00,N,2,300,
20240717,2775,2845,2845,2500,3,8120,00,0.00,N,2,90,
20240716,2685,2800,2800,2685,52,139735,00,0.00,N,3,0,
20240715,2685,2555,2685,2555,130,348840,00,0.00,N,5,-5,
20240712,2690,2695,2695,2590,2616,7013140,00,0.00,N,2,40,
20240711,2650,2740,2740,2520,2433,6478355,00,0.00,N,5,-95,
20240710,2745,2795,2795,2620,2648,7039790,00,0.00,N,3,0,
20240709,2745,2745,2755,2745,1007,2769955,00,0.00,N,5,-25,
20240708,2770,2630,2790,2630,5549,15067590,00,0.00,N,5,-20,
20240705,2790,2880,2900,2705,9528,26493870,00,0.00,N,5,-100,
20240704,2890,2800,2950,2655,4685,13064395,00,0.00,N,2,90,
20240703,2800,2950,2950,2610,6155,16601360,00,0.00,N,3,0,
20240702,2800,2940,2940,2505,2782,7803640,00,0.00,N,3,0,
20240701,2800,2940,2950,2620,2954,7953895,00,0.00,N,3,0,
20240628,2800,3050,3050,2600,3290,8883970,00,0.00,N,2,25,
20240627,2775,2775,2775,2775,0,0,00,0.00,N,3,-10,
20240626,2785,2600,2790,2600,3449,9203070,00,0.00,N,2,10,
20240625,2775,2610,2890,2605,4017,10694110,00,0.00,N,2,165,
20240624,2610,2850,3100,2480,4511,11525585,00,0.00,N,5,-240,
20240621,2850,2860,2860,2560,1051,2944860,00,0.00,N,5,-10,
20240620,2860,3050,3050,2525,24,68350,00,0.00,N,2,110,
20240619,2750,2795,2795,2560,1241,3449450,00,0.00,N,5,-45,
20240618,2795,2880,2880,2650,2848,7982630,00,0.00,N,5,-100,
20240617,2895,2680,2965,2650,5636,15394350,00,0.00,N,5,-70,
20240614,2965,2980,2980,2580,14,40755,00,0.00,N,2,85,
20240613,2880,2640,2995,2530,3077,8262255,00,0.00,N,2,240,
20240612,2640,2570,2650,2550,2813,7270360,00,0.00,N,5,-325,
20240611,2965,3155,3155,2550,241,640925,00,0.00,N,2,215,
20240610,2750,2655,2780,2560,759,2014280,00,0.00,N,5,-110,
20240607,2860,2510,2950,2470,2321,6003765,00,0.00,N,2,10,
20240605,2850,2605,2870,2605,1416,3845300,00,0.00,N,5,-160,
20240604,3010,3065,3065,2665,3106,8446295,00,0.00,N,5,-125,
20240603,3135,2740,3155,2740,1981,5434225,00,0.00,N,2,390,
20240531,2745,2440,2755,2430,3150,7793820,00,0.00,N,2,300,
20240530,2445,2415,2970,2405,2734,6881550,00,0.00,N,5,-345,
20240529,2790,2790,3215,2465,15128,37664280,00,0.00,N,5,-110,
20240528,2900,3065,3065,2500,78,198005,00,0.00,N,2,110,
20240527,2790,2800,2800,2525,360,1006575,00,0.00,N,5,-10,
20240524,2800,3115,3115,2500,6383,16601170,00,0.00,N,3,0,
20240523,2800,2895,2895,2800,26,73750,00,0.00,N,5,-30,
20240522,2830,3000,3000,2515,452,1181710,00,0.00,N,2,85,
20240521,2745,2410,2745,2410,1651,4315690,00,0.00,N,2,145,
20240520,2600,2550,2690,2500,8874,22571560,00,0.00,N,2,40,
20240517,2560,2655,2990,2550,9426,24646885,00,0.00,N,5,-430,
20240516,2990,3380,3380,2615,214,608330,00,0.00,N,5,-10,
20240514,3000,2710,3260,2705,1663,4907275,00,0.00,N,5,-30,
20240513,3030,2800,3050,2800,329,956815,00,0.00,N,5,-115,
20240510,3145,3035,3420,3035,2474,7605950,00,0.00,N,5,-150,
20240509,3295,3440,3440,2925,2754,8977760,00,0.00,N,2,30,
20240508,3265,3805,3805,2935,2420,7388575,00,0.00,N,5,-70,
20240507,3335,3345,3345,2930,1551,5044915,00,0.00,N,5,-110,
20240503,3445,3070,3445,3050,1541,4726000,00,0.00,N,5,-40,
20240502,3485,3485,3485,3450,964,3358175,00,0.00,N,5,-5,
20240430,3490,3490,3490,3490,1000,3490000,00,0.00,N,5,-5,
20240429,3495,3095,3495,3095,162,501790,00,0.00,N,2,400,
20240426,3095,3100,3100,2820,937,2830385,00,0.00,N,5,-5,
20240425,3100,2705,3100,2705,15,46105,00,0.00,N,3,0,
20240424,3100,3135,3150,2775,372,1168465,00,0.00,N,5,-50,
20240423,3150,3180,3180,2965,14,43765,00,0.00,N,5,-270,
20240422,3420,3500,3870,3100,1387,4352190,00,0.00,N,5,-80,
20240419,3500,2900,3500,2900,11,32500,00,0.00,N,2,115,
20240418,3385,3485,3485,3385,267,923795,00,0.00,N,5,-105,
20240417,3490,3255,3490,3050,2949,9350095,00,0.00,N,3,0,
20240416,3490,3395,3995,3220,854,2845740,00,0.00,N,3,0,
20240415,3490,4000,4000,3200,2248,7309975,00,0.00,N,5,-10,
20240412,3500,3640,3990,3150,2950,9918655,00,0.00,N,5,-150,
20240411,3650,3950,3995,3515,1410,5007540,00,0.00,N,5,-235,
20240409,3885,3910,3910,3885,366,1427060,00,0.00,N,2,15,
20240408,3870,3890,3900,3870,503,1957630,00,0.00,N,2,80,
20240405,3790,3840,3840,3500,1821,6570190,00,0.00,N,5,-50,
20240404,3840,4000,4000,3500,579,2162275,00,0.00,N,2,245,
20240403,3595,3795,3795,3595,339,1228105,00,0.00,N,2,295,
20240402,3300,3500,3500,3110,2589,8251520,00,0.00,N,2,105,
20240401,3195,3110,3210,2980,7284,22763435,00,0.00,N,2,5,
20240329,3190,3150,3195,3055,2452,7681720,00,0.00,N,2,40,
20240328,3150,3295,3295,3100,918,2867065,00,0.00,N,5,-50,
20240327,3200,3200,3200,3020,2378,7451315,00,0.00,N,3,0,
20240326,3200,3200,3200,3195,712,2278255,00,0.00,N,3,0,
20240325,3200,3400,3400,3050,1571,4799400,00,0.00,N,2,20,
20240322,3180,3420,3420,2900,2156,6586420,00,0.00,N,5,-65,
20240321,3245,3200,3350,3010,7432,23621555,00,0.00,N,2,155,
20240320,3090,3220,3220,2650,4694,14433540,00,0.00,N,2,210,
20240319,2880,2880,2880,2610,3142,8496330,00,0.00,N,2,25,
20240318,2855,2665,2890,2665,1764,4807685,00,0.00,N,2,160,
20240315,2695,2600,2695,2600,202,526435,00,0.00,N,2,95,
20240314,2600,2500,2640,2410,176,443040,00,0.00,N,5,-50,
20240313,2650,2365,2650,2350,3691,9325140,00,0.00,N,5,-40,
20240312,2690,2585,2690,2350,2442,6033395,00,0.00,N,2,345,
20240311,2345,2400,2400,2105,2510,5548890,00,0.00,N,5,-105,
20240308,2450,2695,2695,2310,5494,13293545,00,0.00,N,5,-110,
20240307,2560,2205,2590,2205,5215,11942980,00,0.00,N,2,75,
20240306,2485,2810,2885,2460,16202,40982570,00,0.00,N,5,-405,
20240305,2890,2535,2935,2535,3478,10025440,00,0.00,N,5,-40,
20240304,2930,2510,2930,2510,6110,16168305,00,0.00,N,5,-15,
20240229,2945,3100,3100,2800,3115,8730470,00,0.00,N,5,-50,
20240228,2995,2940,2995,2865,3365,9895755,00,0.00,N,2,55,
20240227,2940,3145,3145,2850,3430,10268350,00,0.00,N,5,-180,
20240226,3120,3220,3220,2995,971,2947475,00,0.00,N,2,25,
20240223,3095,3130,3130,2950,8252,25056155,00,0.00,N,5,-35,
20240222,3130,3100,3180,3000,4093,12607320,00,0.00,N,2,30,
20240221,3100,3280,3280,3085,5122,15874590,00,0.00,N,2,5,
20240220,3095,3540,3540,2950,2196,6560260,00,0.00,N,2,15,
20240219,3080,3300,3300,3080,937,2898820,00,0.00,N,5,-5,
20240216,3085,2810,3090,2810,133,399055,00,0.00,N,3,0,
20240215,3085,3060,3090,3060,532,1640720,00,0.00,N,2,35,
20240214,3050,2945,3100,2900,4258,12847405,00,0.00,N,2,95,
20240213,2955,2860,3095,2860,6364,18975570,00,0.00,N,2,55,
20240208,2900,2940,2940,2835,1747,5002975,00,0.00,N,5,-40,
20240207,2940,3050,3050,2840,2428,6984130,00,0.00,N,5,-150,
20240206,3090,3005,3145,2830,11334,33560335,00,0.00,N,5,-100,
20240205,3190,3200,3200,3055,1333,4148625,00,0.00,N,5,-10,
20240202,3200,2950,3200,2950,4501,14005495,00,0.00,N,2,130,
20240201,3070,3295,3295,3020,7571,23487485,00,0.00,N,5,-260,
20240131,3330,3300,3400,3075,7110,23115345,00,0.00,N,5,-65,
20240130,3395,3095,3395,3095,6437,20939895,00,0.00,N,2,305,
20240129,3090,3195,3300,2630,13652,42363570,00,0.00,N,2,115,
20240126,2975,2425,2985,2425,14935,39851760,00,0.00,N,2,375,
20240125,2600,2600,2890,2360,21248,53774070,00,0.00,N,3,0,
20240124,2600,2440,2600,2440,13370,33103460,00,0.00,N,5,-265,
20240123,2865,2865,2865,2865,2653,7600845,00,0.00,N,4,-500,
20240122,3365,3365,3365,3365,1064,3580360,00,0.00,N,4,-590,
20240119,3955,3955,3955,3955,154,609070,00,0.00,N,4,-695,
20240118,4650,4650,4650,4650,334,1553100,00,0.00,N,4,-810,
20240117,5460,6420,6420,5460,1652,9115920,00,0.00,N,4,-960,