KissMeData/464580/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250806	2685	2665	2715	2665	37774	101607465	00	0.00	N	3	0
3	20250805	2685	2640	2710	2635	43606	116315792	00	0.00	N	2	25
4	20250804	2660	2565	2700	2560	61788	163616032	00	0.00	N	2	95
5	20250801	2565	2630	2675	2560	167049	435851955	00	0.00	N	5	-85
6	20250731	2650	2650	2715	2640	32763	87509350	00	0.00	N	3	0
7	20250730	2650	2660	2670	2630	64521	170636587	00	0.00	N	5	-10
8	20250729	2660	2725	2745	2660	93216	251848155	00	0.00	N	5	-65
9	20250728	2725	2730	2745	2615	120071	321178488	00	0.00	N	5	-20
10	20250725	2745	2640	2755	2640	124467	336693637	00	0.00	N	2	85
11	20250724	2660	2665	2700	2635	69740	184672615	00	0.00	N	5	-5
12	20250723	2665	2690	2745	2610	77057	205098750	00	0.00	N	5	-15
13	20250722	2680	2740	2795	2655	106134	284950765	00	0.00	N	5	-60
14	20250721	2740	2695	2765	2695	52254	143270009	00	0.00	N	2	30
15	20250718	2710	2715	2760	2700	119212	324356890	00	0.00	N	3	0
16	20250717	2710	2715	2740	2675	112229	303410963	00	0.00	N	5	-20
17	20250716	2730	2750	2785	2700	174598	475791708	00	0.00	N	5	-50
18	20250715	2780	2790	2790	2735	112860	311745099	00	0.00	N	3	0
19	20250714	2780	2750	2860	2735	109305	301533439	00	0.00	N	2	25
20	20250711	2755	2775	2820	2750	141128	392191815	00	0.00	N	5	-20
21	20250710	2775	2785	2835	2770	103221	288877641	00	0.00	N	5	-10
22	20250709	2785	2860	2860	2755	85409	237713541	00	0.00	N	5	-10
23	20250708	2795	2735	2855	2735	136021	380563011	00	0.00	N	2	35
24	20250707	2760	2830	2865	2745	192667	536518591	00	0.00	N	5	-70
25	20250704	2830	2850	2905	2805	199054	568492725	00	0.00	N	5	-20
26	20250703	2850	2870	2960	2825	348875	1008553899	00	0.00	N	2	5
27	20250702	2845	3020	3025	2830	668656	1930460736	00	0.00	N	5	-215
28	20250701	3060	3045	3095	2987	173509	525886910	00	0.00	N	2	15
29	20250630	3045	2985	3100	2950	252567	762045177	00	0.00	N	5	-5
30	20250627	3050	3180	3330	3050	316681	995392122	00	0.00	N	5	-130
31	20250626	3180	3425	3445	3175	336987	1108331172	00	0.00	N	5	-215
32	20250625	3395	3845	3900	3395	1038318	3832851704	00	0.00	N	5	-310
33	20250624	3705	3815	3950	3565	1468374	5556372010	00	0.00	N	3	0
34	20250623	3705	3900	4190	3670	2775087	10659143222	00	0.00	N	5	-110
35	20250620	3815	3130	3815	3120	4197772	15254708004	00	0.00	N	1	880
36	20250619	2935	3025	3025	2930	49751	147200990	00	0.00	N	5	-30
37	20250618	2965	2980	2990	2940	29688	88120481	00	0.00	N	2	5
38	20250617	2960	2990	3040	2950	102005	303706009	00	0.00	N	5	-40
39	20250616	3000	3020	3150	2980	74313	224083490	00	0.00	N	5	-20
40	20250613	3020	3260	3285	3000	235922	730256468	00	0.00	N	5	-220
41	20250612	3240	3595	3650	3210	734547	2416749898	01	-50.00	N	5	-260
42	20250611	3500	3425	3615	3415	809878	2857175480	00	0.00	N	2	90
43	20250610	3410	3420	3480	3365	208394	709775245	00	0.00	N	2	25
44	20250609	3385	3400	3470	3360	244936	835008850	00	0.00	N	5	-35
45	20250605	3420	3330	3460	3330	262356	894917015	00	0.00	N	2	95
46	20250604	3325	3360	3450	3210	117424	389683455	00	0.00	N	5	-25
47	20250602	3350	3245	3450	3245	324308	1082625130	00	0.00	N	2	110
48	20250530	3240	3210	3275	3165	100114	323577930	00	0.00	N	2	60
49	20250529	3180	3285	3345	3150	217706	705127800	00	0.00	N	5	-65
50	20250528	3245	3265	3305	3200	100070	323967070	00	0.00	N	5	-20
51	20250527	3265	3115	3275	3085	191294	616163255	00	0.00	N	2	140
52	20250526	3125	3185	3205	3075	211248	657867850	00	0.00	N	5	-60
53	20250523	3185	3225	3225	3140	111376	352906730	00	0.00	N	5	-40
54	20250522	3225	3235	3280	3170	170888	550125740	00	0.00	N	5	-10
55	20250521	3235	3255	3325	3235	140618	461306390	00	0.00	N	5	-20
56	20250520	3255	3075	3360	3075	187228	601394210	00	0.00	N	2	165
57	20250519	3090	3260	3285	3065	362108	1131911900	00	0.00	N	5	-180
58	20250516	3270	3270	3300	3210	142648	463248480	00	0.00	N	5	-25
59	20250515	3295	3365	3410	3280	277780	928687895	00	0.00	N	5	-70
60	20250514	3365	3330	3465	3265	450196	1513255275	00	0.00	N	3	0
61	20250513	3365	3245	3395	3140	373854	1210314025	00	0.00	N	2	155
62	20250512	3210	3050	3240	3050	417140	1313091390	00	0.00	N	2	140
63	20250509	3070	3105	3125	3000	163274	501841515	00	0.00	N	5	-35
64	20250508	3105	3010	3210	3000	254158	790540375	00	0.00	N	2	105
65	20250507	3000	3125	3165	2990	281010	854467385	00	0.00	N	5	-120
66	20250502	3120	3125	3295	3000	1064326	3372076120	00	0.00	N	2	120
67	20250430	3000	2990	3000	2935	174440	518050330	00	0.00	N	2	10
68	20250429	2990	2915	3060	2910	534412	1606047040	00	0.00	N	2	75
69	20250428	2915	2935	2970	2900	122150	357888250	00	0.00	N	5	-20
70	20250425	2935	2875	2935	2795	75982	217738850	00	0.00	N	2	90
71	20250424	2845	2910	2935	2780	108790	310675865	00	0.00	N	5	-5
72	20250423	2850	2750	2980	2725	301616	867238705	00	0.00	N	2	145
73	20250422	2705	2815	2860	2705	50032	138835795	00	0.00	N	5	-110
74	20250421	2815	2815	2860	2770	36792	103864125	00	0.00	N	5	-15
75	20250418	2830	2970	2980	2820	74070	211741900	00	0.00	N	5	-85
76	20250417	2915	2805	2955	2755	165358	477315750	00	0.00	N	2	115
77	20250416	2800	2825	2825	2755	69166	192614780	00	0.00	N	5	-25
78	20250415	2825	2775	2825	2690	92870	257643280	00	0.00	N	2	45
79	20250414	2780	2750	2780	2725	113582	312314220	00	0.00	N	2	10
80	20250411	2770	2515	2860	2480	349792	949791930	00	0.00	N	2	255
81	20250410	2515	2447	2530	2375	106126	263225222	00	0.00	N	2	140
82	20250409	2375	2380	2490	2317	117420	279737690	00	0.00	N	5	-80
83	20250408	2455	2462	2545	2435	129970	322170284	00	0.00	N	2	5
84	20250407	2450	2550	2550	2380	262902	640553663	00	0.00	N	5	-150
85	20250404	2600	2665	2815	2492	258356	674813790	00	0.00	N	5	-40
86	20250403	2640	2605	2730	2580	61156	161841345	00	0.00	N	5	-10
87	20250402	2650	2835	2835	2645	79908	215638300	00	0.00	N	5	-160
88	20250401	2810	2665	2830	2665	84862	236491235	00	0.00	N	2	145
89	20250331	2665	2875	2880	2660	98204	266854975	00	0.00	N	5	-115
90	20250328	2780	2870	2890	2765	93470	262323870	00	0.00	N	5	-90
91	20250327	2870	2880	2955	2865	44534	128635140	00	0.00	N	5	-30
92	20250326	2900	2910	2925	2855	36728	106222895	00	0.00	N	3	0
93	20250325	2900	2945	2945	2875	50806	147158005	00	0.00	N	5	-5
94	20250324	2905	2860	2940	2850	47284	136728340	00	0.00	N	2	60
95	20250321	2845	2855	2900	2815	48388	137479210	00	0.00	N	5	-10
96	20250320	2855	2965	2970	2855	137230	398100145	00	0.00	N	5	-85
97	20250319	2940	3010	3030	2930	140964	418524680	00	0.00	N	5	-70
98	20250318	3010	2915	3185	2895	586404	1792108955	00	0.00	N	2	95
99	20250317	2915	2940	2960	2825	110134	317559040	00	0.00	N	2	10
100	20250314	2905	2855	2935	2845	89052	256176030	00	0.00	N	2	50
101	20250313	2855	2920	2995	2855	85934	249798285	00	0.00	N	5	-65
102	20250312	2920	2885	2965	2850	117970	342572145	00	0.00	N	2	45
103	20250311	2875	2850	2940	2825	128666	368929090	00	0.00	N	5	-95
104	20250310	2970	2880	3025	2835	151568	448144445	00	0.00	N	2	90
105	20250307	2880	3105	3105	2860	401780	1195286960	00	0.00	N	5	-240
106	20250306	3120	3130	3135	3020	220816	679745700	00	0.00	N	2	35
107	20250305	3085	3075	3170	3055	242280	750941885	00	0.00	N	2	30
108	20250304	3055	3240	3285	3005	389614	1205499115	00	0.00	N	5	-210
109	20250228	3265	3250	3525	3215	2001540	6724277780	00	0.00	N	5	-70
110	20250227	3335	3185	3375	3160	2060142	6791928880	00	0.00	N	2	195
111	20250226	3140	3145	3210	3100	430284	1351783410	00	0.00	N	5	-80
112	20250225	3220	3095	3500	3095	4068284	13546186670	00	0.00	N	2	100
113	20250224	3120	2935	3120	2890	202512	612271940	00	0.00	N	2	115
114	20250221	3005	2995	3055	2970	250502	752957190	00	0.00	N	2	5
115	20250220	3000	3200	3465	2975	4845244	15836179030	00	0.00	N	5	-90
116	20250219	3090	3030	3115	3000	303044	931692680	00	0.00	N	2	45
117	20250218	3045	3100	3115	2980	342062	1035800240	00	0.00	N	5	-55
118	20250217	3100	3010	3145	2985	525076	1608268300	00	0.00	N	2	150
119	20250214	2950	3000	3015	2935	272594	809634300	00	0.00	N	5	-45
120	20250213	2995	3090	3090	2935	418798	1248047300	00	0.00	N	5	-15
121	20250212	3010	3045	3185	2960	1919780	5907145240	00	0.00	N	2	30
122	20250211	2980	2675	3065	2675	3681308	10791016450	00	0.00	N	2	305
123	20250210	2675	2625	2705	2610	206742	551980120	00	0.00	N	2	50
124	20250207	2625	2600	2645	2575	154684	404517930	00	0.00	N	2	25
125	20250206	2600	2725	2730	2580	383548	1011381490	00	0.00	N	5	-120
126	20250205	2720	2745	2800	2710	271478	744100260	00	0.00	N	5	-25
127	20250204	5490	5600	5640	5460	237898	1316652330	00	0.00	N	5	-130
128	20250203	5620	5540	5700	5320	381745	2094827080	00	0.00	N	2	70
129	20250131	5550	5450	6130	5200	4138586	23898135780	00	0.00	N	2	440
130	20250124	5110	5010	5110	4930	47548	238713195	00	0.00	N	2	60
131	20250123	5050	5130	5130	5010	60518	306095350	00	0.00	N	5	-70
132	20250122	5120	5140	5190	5070	73349	374932330	00	0.00	N	5	-50
133	20250121	5170	5180	5320	5100	60980	313364570	00	0.00	N	5	-50
134	20250120	5220	5220	5300	5140	45107	233960810	00	0.00	N	5	-20
135	20250117	5240	5330	5430	5230	50856	268429020	00	0.00	N	5	-90
136	20250116	5330	5330	5360	5280	47825	254162330	00	0.00	N	2	40
137	20250115	5290	5390	5390	5200	60416	318220850	00	0.00	N	5	-20
138	20250114	5310	5430	5440	5310	60710	325011500	00	0.00	N	5	-100
139	20250113	5410	5410	5440	5360	36679	197732050	00	0.00	N	5	-40
140	20250110	5450	5440	5450	5360	35366	190955630	00	0.00	N	2	10
141	20250109	5440	5450	5490	5330	70637	380265600	00	0.00	N	5	-10
142	20250108	5450	5530	5630	5410	70958	388821630	00	0.00	N	5	-140
143	20250107	5590	5660	5730	5550	94037	528484580	00	0.00	N	5	-70
144	20250106	5660	5670	5770	5630	64703	366799140	00	0.00	N	2	10
145	20250103	5650	5530	5770	5530	85816	487476230	00	0.00	N	2	120
146	20250102	5530	5490	5700	5450	88215	492917180	00	0.00	N	2	20
147	20241230	5510	5420	5540	5290	62423	340326920	00	0.00	N	2	140
148	20241227	5370	5640	5670	5350	129294	704078420	00	0.00	N	5	-330
149	20241226	5700	5730	5860	5680	108617	624538190	00	0.00	N	3	0
150	20241224	5700	5900	5900	5650	189717	1091606560	00	0.00	N	5	-180
151	20241223	5880	5940	6090	5870	248544	1483382970	00	0.00	N	2	20
152	20241220	5860	6480	7350	5860	2691938	18170274200	00	0.00	N	5	-620
153	20241219	6480	6420	6750	6410	652479	4300807260	00	0.00	N	5	-100
154	20241218	6580	6070	7110	5950	3464880	23359113530	00	0.00	N	2	540
155	20241217	6040	5910	6080	5820	150118	893584320	00	0.00	N	2	150
156	20241216	5890	6030	6040	5820	111677	658823250	00	0.00	N	3	0
157	20241213	5890	5710	6160	5590	321280	1893029850	00	0.00	N	2	180
158	20241212	5710	5490	5840	5410	358345	1993727800	00	0.00	N	2	340
159	20241211	5370	5330	5480	5300	191373	1028850220	00	0.00	N	2	110
160	20241210	5260	5250	5400	5160	288840	1522617870	00	0.00	N	2	130
161	20241209	5130	5660	5810	5100	200183	1083120550	00	0.00	N	5	-790
162	20241206	5920	6280	6360	5600	377212	2227393820	00	0.00	N	5	-300
163	20241205	6220	6490	6590	6110	232559	1469060940	00	0.00	N	5	-130
164	20241204	6350	6990	7140	6350	606514	4061360340	00	0.00	N	5	-920
165	20241203	7270	7640	7710	7270	796957	5969393960	00	0.00	N	5	-320
166	20241202	7590	7940	8690	7490	4262978	34238697000	00	0.00	N	5	-40
167	20241129	7630	7100	8760	7050	10313849	82640262110	00	0.00	N	2	620
168	20241128	7010	6880	7310	6680	1370498	9646141730	00	0.00	N	2	240
169	20241127	6770	6500	7890	6430	4710407	34309005650	00	0.00	N	2	290
170	20241126	6480	6670	6960	6350	870341	5768154100	00	0.00	N	2	30
171	20241125	6450	6420	6520	6330	268980	1728484320	00	0.00	N	2	70
172	20241122	6380	6520	6710	6310	406704	2646743660	00	0.00	N	5	-220
173	20241121	6600	7010	7430	6490	1161967	8174706410	00	0.00	N	5	-460
174	20241120	7060	6810	7150	6650	717184	4931561080	00	0.00	N	2	160
175	20241119	6900	7010	7180	6800	547319	3794585840	00	0.00	N	5	-110
176	20241118	7010	7320	7490	6970	1327092	9588435550	00	0.00	N	5	-240
177	20241115	7250	7740	7850	7000	1160339	8469925660	00	0.00	N	5	-430
178	20241114	7680	8350	9400	7620	6339304	55044518750	00	0.00	N	5	-930
179	20241113	8610	9520	11950	8610	17632432	178892543150	00	0.00	N	5	-4390