KissMeData/440200/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20231102	1685	1685	1685	1685	0	0	00	0.00	N	0	0
3	20231101	1685	1685	1685	1685	0	0	00	0.00	N	0	0
4	20231031	1685	1685	1685	1685	0	0	00	0.00	N	0	0
5	20231030	1685	1685	1685	1685	0	0	00	0.00	N	0	0
6	20231027	1685	1685	1685	1685	0	0	00	0.00	N	0	0
7	20231026	1685	1685	1685	1685	0	0	00	0.00	N	0	0
8	20231025	1685	1685	1685	1685	0	0	00	0.00	N	0	0
9	20231024	1685	1685	1685	1685	0	0	00	0.00	N	0	0
10	20231023	1685	1685	1685	1685	0	0	00	0.00	N	0	0
11	20231020	1685	1685	1685	1685	0	0	00	0.00	N	0	0
12	20231019	1685	1685	1685	1685	0	0	00	0.00	N	0	0
13	20231018	1685	1685	1685	1685	0	0	00	0.00	N	0	0
14	20231017	1685	1685	1685	1685	0	0	00	0.00	N	0	0
15	20231016	1685	1685	1685	1685	0	0	00	0.00	N	0	0
16	20231013	1685	1685	1733	1635	949744	1605159207	00	0.00	N	2	55
17	20231012	1630	1539	1713	1506	932736	1529903492	00	0.00	N	2	129
18	20231011	1501	1503	1523	1492	223633	336722024	00	0.00	N	5	-1
19	20231010	1502	1626	1626	1471	517464	797949864	00	0.00	N	5	-119
20	20231006	1621	1639	1653	1593	254371	411756823	00	0.00	N	5	-17
21	20231005	1638	1659	1662	1609	249431	405725390	00	0.00	N	5	-21
22	20231004	1659	1577	1748	1565	1170575	1962349124	00	0.00	N	2	92
23	20230927	1567	1560	1600	1500	500964	769936755	00	0.00	N	2	4
24	20230926	1563	1730	1740	1510	1169564	1849177281	00	0.00	N	5	-168
25	20230925	1731	1824	1850	1731	276817	488979613	00	0.00	N	5	-93
26	20230922	1824	1898	1930	1823	357314	664308681	00	0.00	N	5	-96
27	20230921	1920	1973	1988	1899	199507	384747896	00	0.00	N	5	-53
28	20230920	1973	1999	1999	1915	164887	321489975	00	0.00	N	2	4
29	20230919	1969	2135	2155	1936	1064605	2141751453	00	0.00	N	5	-166
30	20230918	2135	2345	2400	2120	1158962	2578183615	00	0.00	N	5	-105
31	20230915	2240	2270	2300	2140	1012180	2260826015	00	0.00	N	5	-25
32	20230914	2265	2260	2285	2225	536452	1207250810	00	0.00	N	5	-10
33	20230913	2275	2310	2350	2140	1273632	2845918080	00	0.00	N	2	25
34	20230912	2250	2110	2275	2105	2005423	4432704465	00	0.00	N	2	150
35	20230911	2100	2430	2580	2060	2770434	6105776450	00	0.00	N	5	-30
36	20230908	2130	2025	2240	2005	2006471	4290544440	00	0.00	N	2	110
37	20230907	2020	2005	2020	1995	261573	524755584	00	0.00	N	2	15
38	20230906	2005	2000	2025	1999	123734	247951092	00	0.00	N	5	-25
39	20230905	2030	2025	2030	1993	99527	199725520	00	0.00	N	3	0
40	20230904	2030	1998	2030	1990	278277	558174145	00	0.00	N	2	35
41	20230901	1995	1974	1999	1970	191154	380553647	00	0.00	N	2	41
42	20230831	1954	1930	1962	1900	37259	72507571	00	0.00	N	2	24
43	20230830	1930	1871	1930	1871	29222	55850858	00	0.00	N	2	56
44	20230829	1874	1879	1903	1850	45470	85195399	00	0.00	N	2	3
45	20230828	1871	1872	1892	1871	25507	47809038	00	0.00	N	5	-7
46	20230825	1878	1882	1882	1851	21781	40679623	00	0.00	N	5	-2
47	20230824	1880	1869	1889	1856	18800	35063703	00	0.00	N	2	11
48	20230823	1869	1863	1882	1818	9545	17838921	00	0.00	N	2	8
49	20230822	1861	1823	1877	1817	12221	22681085	00	0.00	N	2	39
50	20230821	1822	1870	1870	1822	58869	108243452	00	0.00	N	5	-47
51	20230818	1869	1881	1904	1869	37575	70514655	00	0.00	N	5	-22
52	20230817	1891	1911	1928	1882	82647	156596443	00	0.00	N	5	-25
53	20230816	1916	1960	1971	1899	64930	124498600	00	0.00	N	5	-55
54	20230814	1971	1981	1985	1948	47407	92958577	00	0.00	N	5	-10
55	20230811	1981	1980	1987	1975	11953	23668694	00	0.00	N	3	0
56	20230810	1981	1963	1988	1923	42902	84521621	00	0.00	N	2	3
57	20230809	1978	1990	1996	1960	53851	106324072	00	0.00	N	5	-13
58	20230808	1991	1982	1998	1982	55128	109893379	00	0.00	N	2	3
59	20230807	1988	1991	1998	1984	40635	80752094	00	0.00	N	5	-2
60	20230804	1990	1979	1992	1971	41041	81091044	00	0.00	N	2	11
61	20230803	1979	1994	1997	1970	55341	109984525	00	0.00	N	5	-11
62	20230802	1990	1951	1994	1951	68572	136076725	00	0.00	N	2	27
63	20230801	1963	1950	1991	1945	160561	317295290	00	0.00	N	2	39
64	20230731	1924	1930	1970	1905	174523	334444077	00	0.00	N	2	4
65	20230728	1920	1939	1939	1870	240359	459375385	00	0.00	N	5	-14
66	20230727	1934	2040	2060	1934	553249	1096727382	00	0.00	N	5	-121
67	20230726	2055	2115	2140	2015	316185	656360430	00	0.00	N	5	-50
68	20230725	2105	2095	2125	2075	250834	526155255	00	0.00	N	3	0
69	20230724	2105	2115	2155	2075	349016	733493525	00	0.00	N	5	-20
70	20230721	2125	2180	2240	2055	2056581	4391274485	00	0.00	N	5	-55
71	20230720	2180	2180	2180	2180	0	0	00	0.00	N	0	0
72	20230719	2180	2180	2180	2180	0	0	00	0.00	N	0	0
73	20230718	2180	2180	2180	2180	0	0	00	0.00	N	0	0
74	20230717	2180	2180	2180	2180	0	0	00	0.00	N	0	0
75	20230714	2180	2180	2180	2180	0	0	00	0.00	N	0	0
76	20230713	2180	2180	2180	2180	0	0	00	0.00	N	0	0
77	20230712	2180	2180	2180	2180	0	0	00	0.00	N	0	0
78	20230711	2180	2180	2180	2180	0	0	00	0.00	N	0	0
79	20230710	2180	2180	2180	2180	0	0	00	0.00	N	0	0
80	20230707	2180	2180	2180	2180	0	0	00	0.00	N	0	0
81	20230706	2180	2180	2180	2180	0	0	00	0.00	N	0	0
82	20230705	2180	2180	2180	2180	0	0	00	0.00	N	0	0
83	20230704	2180	2180	2180	2180	0	0	00	0.00	N	0	0
84	20230703	2180	2180	2180	2180	0	0	00	0.00	N	0	0
85	20230630	2180	2180	2180	2180	0	0	00	0.00	N	0	0
86	20230629	2180	2180	2180	2180	0	0	00	0.00	N	0	0
87	20230628	2180	2180	2180	2180	0	0	00	0.00	N	0	0
88	20230627	2180	2180	2180	2180	0	0	00	0.00	N	0	0
89	20230626	2180	2180	2180	2180	0	0	00	0.00	N	0	0
90	20230623	2180	2180	2180	2180	0	0	00	0.00	N	0	0
91	20230622	2180	2180	2180	2180	0	0	00	0.00	N	0	0
92	20230621	2180	2180	2180	2180	0	0	00	0.00	N	0	0
93	20230620	2180	2180	2180	2180	0	0	00	0.00	N	0	0
94	20230619	2180	2180	2180	2180	0	0	00	0.00	N	0	0
95	20230616	2180	2180	2180	2180	0	0	00	0.00	N	0	0
96	20230615	2180	2180	2180	2180	0	0	00	0.00	N	0	0
97	20230614	2180	2180	2180	2180	0	0	00	0.00	N	0	0
98	20230613	2180	2180	2180	2180	0	0	00	0.00	N	0	0
99	20230612	2180	2180	2180	2180	0	0	00	0.00	N	0	0
100	20230609	2180	2180	2180	2180	0	0	00	0.00	N	0	0
101	20230608	2180	2180	2180	2180	0	0	00	0.00	N	0	0
102	20230607	2180	2180	2180	2180	0	0	00	0.00	N	0	0
103	20230605	2180	2180	2180	2180	0	0	00	0.00	N	0	0
104	20230602	2180	2180	2180	2180	0	0	00	0.00	N	0	0
105	20230601	2180	2180	2180	2180	0	0	00	0.00	N	0	0
106	20230531	2180	2180	2180	2180	0	0	00	0.00	N	0	0
107	20230530	2180	2180	2180	2180	0	0	00	0.00	N	0	0
108	20230526	2180	2180	2180	2180	0	0	00	0.00	N	0	0
109	20230525	2180	2180	2180	2180	0	0	00	0.00	N	0	0
110	20230524	2180	2180	2180	2180	0	0	00	0.00	N	0	0
111	20230523	2180	2180	2180	2180	0	0	00	0.00	N	0	0
112	20230522	2180	2180	2180	2180	0	0	00	0.00	N	0	0
113	20230519	2180	2180	2180	2180	0	0	00	0.00	N	0	0
114	20230518	2180	2180	2180	2180	0	0	00	0.00	N	0	0
115	20230517	2180	2180	2180	2180	0	0	00	0.00	N	0	0
116	20230516	2180	2180	2180	2180	0	0	00	0.00	N	0	0
117	20230515	2180	2180	2180	2180	0	0	00	0.00	N	0	0
118	20230512	2180	2180	2180	2180	0	0	00	0.00	N	0	0
119	20230511	2180	2180	2180	2180	0	0	00	0.00	N	0	0
120	20230510	2180	2180	2180	2180	0	0	00	0.00	N	0	0
121	20230509	2180	2180	2180	2180	0	0	00	0.00	N	0	0
122	20230508	2180	2180	2180	2180	0	0	00	0.00	N	0	0
123	20230504	2180	2180	2180	2180	0	0	00	0.00	N	0	0
124	20230503	2180	2180	2180	2180	0	0	00	0.00	N	0	0
125	20230502	2180	2180	2180	2180	0	0	00	0.00	N	0	0
126	20230428	2180	2180	2180	2180	0	0	00	0.00	N	0	0
127	20230427	2180	2180	2180	2180	0	0	00	0.00	N	0	0
128	20230426	2180	2180	2180	2180	0	0	00	0.00	N	0	0
129	20230425	2180	2180	2180	2180	0	0	00	0.00	N	0	0
130	20230424	2180	2180	2180	2180	0	0	00	0.00	N	0	0
131	20230421	2180	2180	2180	2180	0	0	00	0.00	N	0	0
132	20230420	2180	2174	2180	2148	49479	106998940	00	0.00	N	2	15
133	20230419	2164	2164	2174	2153	10571	22870375	00	0.00	N	3	0
134	20230418	2164	2164	2174	2164	13579	29452620	00	0.00	N	3	0
135	20230417	2164	2164	2185	2153	43331	94263320	00	0.00	N	3	0
136	20230414	2164	2148	2164	2148	12722	27424665	00	0.00	N	2	5
137	20230413	2158	2142	2158	2137	23097	49550785	00	0.00	N	2	15
138	20230412	2142	2153	2153	2132	37522	80143645	00	0.00	N	2	5
139	20230411	2005	2035	2035	2005	38750	78378995	00	0.00	N	5	-25
140	20230410	2030	2025	2035	2020	7411	15007470	00	0.00	N	3	0
141	20230407	2030	2025	2035	2020	6671	13530990	00	0.00	N	2	5
142	20230406	2025	2020	2035	2020	8144	16517105	00	0.00	N	5	-5
143	20230405	2030	2035	2035	2020	17450	35373955	00	0.00	N	3	0
144	20230404	2030	2035	2035	2020	5920	12017220	00	0.00	N	2	5
145	20230403	2025	2025	2035	2020	10898	22105520	00	0.00	N	2	5
146	20230331	2020	2010	2020	2005	9195	18501590	00	0.00	N	2	10
147	20230330	2010	2000	2010	2000	10294	20668935	00	0.00	N	2	5
148	20230329	2005	2000	2010	2000	16529	33097320	00	0.00	N	3	0
149	20230328	2005	2000	2020	2000	23758	47607430	00	0.00	N	3	0
150	20230327	2005	2015	2015	2005	3717	7457875	00	0.00	N	5	-10
151	20230324	2015	2015	2015	2000	22404	44885855	00	0.00	N	5	-5
152	20230323	2020	2015	2020	2005	7169	14413170	00	0.00	N	3	0
153	20230322	2020	2030	2035	2015	1321	2662440	00	0.00	N	3	0
154	20230321	2020	2020	2025	2020	6687	13530525	00	0.00	N	3	0
155	20230320	2020	2015	2030	2000	6735	13543400	00	0.00	N	5	-10
156	20230317	2030	2025	2030	2010	15546	31441085	00	0.00	N	2	10
157	20230316	2020	2025	2030	2015	11738	23744025	00	0.00	N	5	-5
158	20230315	2025	2025	2030	2020	14714	29794765	00	0.00	N	5	-5
159	20230314	2030	2030	2035	2020	30293	61450605	00	0.00	N	2	5
160	20230313	2025	2025	2030	2015	5593	11295060	00	0.00	N	2	5
161	20230310	2020	2020	2030	2020	4695	9495845	00	0.00	N	5	-10
162	20230309	2030	2020	2030	2020	2148	4351260	00	0.00	N	3	0
163	20230308	2030	2035	2035	2025	23136	46894570	00	0.00	N	2	5
164	20230307	2025	2030	2040	2020	13442	27236120	00	0.00	N	5	-15
165	20230306	2040	2035	2045	2025	7716	15648555	00	0.00	N	5	-5
166	20230303	2045	2030	2045	2030	8813	17955440	00	0.00	N	2	5
167	20230302	2040	2035	2055	2015	51157	103527245	00	0.00	N	5	-5
168	20230228	2045	2040	2060	2035	12280	25003040	00	0.00	N	3	0
169	20230227	2045	2060	2060	2035	11904	24342525	00	0.00	N	3	0
170	20230224	2045	2060	2060	2045	2421	4965450	00	0.00	N	5	-5
171	20230223	2050	2050	2055	2040	2748	5625190	00	0.00	N	2	10
172	20230222	2040	2045	2065	2030	59408	121858095	00	0.00	N	5	-10
173	20230221	2050	2030	2055	2030	72032	146910895	00	0.00	N	2	15
174	20230220	2035	2030	2045	2030	43149	87871640	00	0.00	N	2	5
175	20230217	2030	2030	2035	2025	17370	35222815	00	0.00	N	3	0
176	20230216	2030	2025	2035	2020	27135	55033790	00	0.00	N	2	5
177	20230215	2025	2020	2030	2020	9110	18444045	00	0.00	N	5	-5
178	20230214	2030	2030	2030	2020	9690	19612330	00	0.00	N	2	5
179	20230213	2025	2020	2030	2020	5488	11104990	00	0.00	N	3	0
180	20230210	2025	2025	2030	2015	5800	11742555	00	0.00	N	3	0
181	20230209	2025	2025	2030	2015	20823	42167300	00	0.00	N	3	0
182	20230208	2025	2030	2030	2020	24738	50075275	00	0.00	N	3	0
183	20230207	2025	2020	2030	2015	78117	158025270	00	0.00	N	2	5
184	20230206	2020	2015	2025	2010	120327	242669190	00	0.00	N	2	5
185	20230203	2015	2010	2020	2005	59175	118962975	00	0.00	N	2	5
186	20230202	2010	2010	2010	2005	15115	30374085	00	0.00	N	2	5
187	20230201	2005	2010	2010	2005	3128	6272020	00	0.00	N	5	-5
188	20230131	2010	2005	2015	2000	71517	143689675	00	0.00	N	2	5
189	20230130	2005	2005	2010	2000	18317	36764800	00	0.00	N	3	0
190	20230127	2005	2000	2005	1995	22651	45360457	00	0.00	N	2	5
191	20230126	2000	2005	2005	1995	5655	11321930	00	0.00	N	3	0
192	20230125	2000	2005	2005	2000	18873	37774075	00	0.00	N	3	0
193	20230120	2000	2000	2005	2000	27514	55028950	00	0.00	N	3	0
194	20230119	2000	2000	2005	2000	12178	24358285	00	0.00	N	3	0
195	20230118	2000	2000	2005	1995	10167	20328665	00	0.00	N	3	0
196	20230117	2000	2000	2005	2000	15853	31707025	00	0.00	N	3	0
197	20230116	2000	2000	2005	1995	74429	148872025	00	0.00	N	3	0
198	20230113	2000	2000	2005	2000	15572	31151005	00	0.00	N	3	0
199	20230112	2000	1995	2005	1990	25956	51862070	00	0.00	N	2	5
200	20230111	1995	1990	2000	1990	13296	26514410	00	0.00	N	2	5
201	20230110	1990	1990	1995	1990	6050	12044040	00	0.00	N	3	0
202	20230109	1990	1990	1995	1990	7941	15817135	00	0.00	N	3	0
203	20230106	1990	1985	1995	1985	19531	38887590	00	0.00	N	2	5
204	20230105	1985	1985	1990	1980	73870	146799075	00	0.00	N	3	0
205	20230104	1985	1980	1990	1980	53634	106547800	00	0.00	N	2	5
206	20230103	1980	1980	1990	1980	90399	179421265	00	0.00	N	3	0
207	20230102	1980	1985	1990	1980	17745	35186780	00	0.00	N	3	0
208	20221229	1980	1985	1995	1980	24539	48879040	00	0.00	N	5	-5
209	20221228	1985	1985	1990	1985	37471	74381500	00	0.00	N	3	0
210	20221227	1985	1985	1990	1985	30784	61196115	00	0.00	N	5	-5
211	20221226	1990	1980	1995	1980	49495	98446980	00	0.00	N	2	5
212	20221223	1985	1985	1990	1985	4897	9722005	00	0.00	N	5	-10
213	20221222	1995	1975	1995	1970	38812	77003530	00	0.00	N	2	10
214	20221221	1985	1980	1990	1980	26872	53309670	00	0.00	N	2	5
215	20221220	1980	1970	1985	1970	16632	32911965	00	0.00	N	2	5
216	20221219	1975	1970	1980	1970	15400	30389555	00	0.00	N	3	0
217	20221216	1975	1980	1985	1975	10581	20934310	00	0.00	N	3	0
218	20221215	1975	1975	1985	1975	24681	48860960	00	0.00	N	3	0
219	20221214	1975	1975	1975	1965	29365	57858585	00	0.00	N	3	0
220	20221213	1975	1975	1975	1970	11720	23102795	00	0.00	N	2	5
221	20221212	1970	1975	1980	1970	7636	15053945	00	0.00	N	5	-10
222	20221209	1980	1975	1980	1970	30139	59540740	00	0.00	N	2	5
223	20221208	1975	1970	1980	1970	6724	13282355	00	0.00	N	2	5
224	20221207	1970	1975	1980	1970	15613	30809865	00	0.00	N	5	-5
225	20221206	1975	1970	1980	1965	28784	56717265	00	0.00	N	3	0
226	20221205	1975	1970	1980	1970	86578	170788825	00	0.00	N	5	-10
227	20221202	1985	1970	1985	1970	14930	29535015	00	0.00	N	2	10
228	20221201	1975	1970	1985	1970	14213	28049220	00	0.00	N	3	0
229	20221130	1975	1975	1985	1975	40014	79226815	00	0.00	N	3	0
230	20221129	1975	1975	1985	1975	44420	87916715	00	0.00	N	5	-5
231	20221128	1980	1975	1980	1975	23597	46608835	00	0.00	N	2	5
232	20221125	1975	1975	1980	1970	12355	24403830	00	0.00	N	3	0
233	20221124	1975	1975	1990	1975	112333	222582085	00	0.00	N	3	0
234	20221123	1975	1980	1980	1975	60369	119291350	00	0.00	N	3	0
235	20221122	1975	1975	1985	1975	33444	66128000	00	0.00	N	5	-5
236	20221121	1980	1975	1980	1975	52389	103520320	00	0.00	N	2	5
237	20221118	1975	1975	1985	1970	35172	69492515	00	0.00	N	5	-5
238	20221117	1980	1970	1985	1970	48519	95973605	00	0.00	N	2	10
239	20221116	1970	1975	1980	1970	26842	52999910	00	0.00	N	5	-5
240	20221115	1975	1970	1980	1970	85262	168214530	00	0.00	N	2	5
241	20221114	1970	1970	1980	1965	81066	159855085	00	0.00	N	3	0
242	20221111	1970	1960	1970	1950	83066	163229585	00	0.00	N	2	10
243	20221110	1960	1960	1960	1950	52585	102846180	00	0.00	N	3	0
244	20221109	1960	1950	1960	1950	64935	126978070	00	0.00	N	2	10
245	20221108	1950	1945	1955	1945	50207	97876635	00	0.00	N	3	0
246	20221107	1950	1935	1955	1935	116716	227421895	00	0.00	N	2	15
247	20221104	1935	1940	1940	1925	213341	412118300	00	0.00	N	5	-5
248	20221103	1940	1945	1950	1920	1259400	2442845405	00	0.00	N	5	-5