KissMeData/476470/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250416	2245	2205	2255	2170	81170	179939215	00	0.00	N	2	35
3	20250415	2210	2225	2255	2180	163885	361641209	00	0.00	N	5	-30
4	20250414	2240	2240	2250	2215	69770	155763653	00	0.00	N	5	-10
5	20250411	2250	2210	2250	2210	92242	206819697	00	0.00	N	2	20
6	20250410	2230	2195	2240	2195	49787	110668477	00	0.00	N	2	20
7	20250409	2210	2200	2240	2160	171963	377881513	00	0.00	N	2	15
8	20250408	2195	2175	2240	2175	130158	285437393	00	0.00	N	2	20
9	20250407	2175	2150	2200	2145	231087	502841588	00	0.00	N	5	-10
10	20250404	2185	2145	2185	2140	241081	522573879	00	0.00	N	2	40
11	20250403	2145	2130	2170	2125	136938	294224889	00	0.00	N	2	15
12	20250402	2130	2135	2137	2125	17314	36929194	00	0.00	N	5	-5
13	20250401	2135	2130	2145	2130	37293	79694836	00	0.00	N	5	-5
14	20250331	2140	2140	2145	2120	8691	18511177	00	0.00	N	3	0
15	20250328	2140	2125	2140	2125	26805	57121327	00	0.00	N	2	10
16	20250327	2130	2150	2150	2120	64560	137797238	00	0.00	N	5	-10
17	20250326	2140	2120	2155	2120	58760	126069922	00	0.00	N	2	15
18	20250325	2125	2120	2155	2115	119463	255012490	00	0.00	N	2	5
19	20250324	2120	2130	2150	2115	68564	145770965	00	0.00	N	5	-25
20	20250321	2145	2190	2190	2095	635215	1349993103	00	0.00	N	5	-45
21	20250320	2190	2190	2190	2190	0	0	00	0.00	N	0	0
22	20250319	2190	2190	2190	2190	0	0	00	0.00	N	0	0
23	20250318	2190	2190	2190	2190	0	0	00	0.00	N	0	0
24	20250317	2190	2190	2190	2190	0	0	00	0.00	N	0	0
25	20250314	2190	2190	2190	2190	0	0	00	0.00	N	0	0
26	20250313	2190	2190	2190	2190	0	0	00	0.00	N	0	0
27	20250312	2190	2190	2190	2190	0	0	00	0.00	N	0	0
28	20250311	2190	2190	2190	2190	0	0	00	0.00	N	0	0
29	20250310	2190	2190	2190	2190	0	0	00	0.00	N	0	0
30	20250307	2190	2190	2190	2190	0	0	00	0.00	N	0	0
31	20250306	2190	2190	2190	2190	0	0	00	0.00	N	0	0
32	20250305	2190	2190	2190	2190	0	0	00	0.00	N	0	0
33	20250304	2190	2190	2190	2190	0	0	00	0.00	N	0	0
34	20250228	2190	2190	2190	2190	0	0	00	0.00	N	0	0
35	20250227	2190	2190	2190	2190	0	0	00	0.00	N	0	0
36	20250226	2190	2190	2190	2190	0	0	00	0.00	N	0	0
37	20250225	2190	2190	2190	2190	0	0	00	0.00	N	0	0
38	20250224	2190	2190	2190	2190	0	0	00	0.00	N	0	0
39	20250221	2190	2190	2190	2190	0	0	00	0.00	N	0	0
40	20250220	2190	2190	2190	2190	0	0	00	0.00	N	0	0
41	20250219	2190	2190	2190	2190	0	0	00	0.00	N	0	0
42	20250218	2190	2190	2190	2190	0	0	00	0.00	N	0	0
43	20250217	2190	2190	2190	2190	0	0	00	0.00	N	0	0
44	20250214	2190	2190	2190	2190	0	0	00	0.00	N	0	0
45	20250213	2190	2190	2190	2190	0	0	00	0.00	N	0	0
46	20250212	2190	2190	2190	2190	0	0	00	0.00	N	0	0
47	20250211	2190	2190	2190	2190	0	0	00	0.00	N	0	0
48	20250210	2190	2190	2190	2190	0	0	00	0.00	N	0	0
49	20250207	2190	2190	2190	2190	0	0	00	0.00	N	0	0
50	20250206	2190	2190	2190	2190	0	0	00	0.00	N	0	0
51	20250205	2190	2190	2190	2190	0	0	00	0.00	N	0	0
52	20250204	2190	2190	2190	2190	0	0	00	0.00	N	0	0
53	20250203	2190	2190	2190	2190	0	0	00	0.00	N	0	0
54	20250131	2190	2190	2190	2190	0	0	00	0.00	N	0	0
55	20250124	2190	2190	2190	2190	0	0	00	0.00	N	0	0
56	20250123	2190	2190	2190	2190	0	0	00	0.00	N	0	0
57	20250122	2190	2190	2190	2190	0	0	00	0.00	N	0	0
58	20250121	2190	2190	2190	2190	0	0	00	0.00	N	0	0
59	20250120	2190	2190	2190	2190	0	0	00	0.00	N	0	0
60	20250117	2190	2190	2190	2190	0	0	00	0.00	N	0	0
61	20250116	2190	2190	2190	2190	0	0	00	0.00	N	0	0
62	20250115	2190	2190	2190	2190	0	0	00	0.00	N	0	0
63	20250114	2190	2190	2190	2190	0	0	00	0.00	N	0	0
64	20250113	2190	2190	2190	2190	0	0	00	0.00	N	0	0
65	20250110	2190	2190	2190	2190	0	0	00	0.00	N	0	0
66	20250109	2190	2190	2190	2190	0	0	00	0.00	N	0	0
67	20250108	2190	2190	2190	2190	0	0	00	0.00	N	0	0
68	20250107	2190	2190	2190	2190	0	0	00	0.00	N	0	0
69	20250106	2190	2190	2190	2190	0	0	00	0.00	N	0	0
70	20250103	2190	2190	2190	2190	0	0	00	0.00	N	0	0
71	20250102	2190	2190	2190	2190	0	0	00	0.00	N	0	0
72	20241230	2190	2190	2190	2190	0	0	00	0.00	N	0	0
73	20241227	2190	2190	2190	2190	0	0	00	0.00	N	0	0
74	20241226	2190	2190	2190	2190	0	0	00	0.00	N	0	0
75	20241224	2190	2190	2190	2190	0	0	00	0.00	N	0	0
76	20241223	2190	2190	2190	2190	0	0	00	0.00	N	0	0
77	20241220	2190	2190	2190	2190	0	0	00	0.00	N	0	0
78	20241219	2190	2190	2190	2190	0	0	00	0.00	N	0	0
79	20241218	2190	2190	2190	2190	0	0	00	0.00	N	0	0
80	20241217	2190	2190	2190	2190	0	0	00	0.00	N	0	0
81	20241216	2190	2190	2190	2190	0	0	00	0.00	N	0	0
82	20241213	2190	2190	2190	2190	0	0	00	0.00	N	0	0
83	20241212	2190	2190	2190	2190	0	0	00	0.00	N	0	0
84	20241211	2190	2190	2190	2190	0	0	00	0.00	N	0	0
85	20241210	2095	2095	2095	2095	0	0	00	0.00	N	0	0
86	20241209	2095	2095	2095	2095	0	0	00	0.00	N	0	0
87	20241206	2095	2095	2095	2095	0	0	00	0.00	N	0	0
88	20241205	2095	2095	2095	2095	0	0	00	0.00	N	0	0
89	20241204	2095	2095	2095	2095	0	0	00	0.00	N	0	0
90	20241203	2095	2095	2095	2095	0	0	00	0.00	N	0	0
91	20241202	2095	2095	2095	2095	0	0	00	0.00	N	0	0
92	20241129	2095	2095	2095	2095	0	0	00	0.00	N	0	0
93	20241128	2095	2095	2095	2095	0	0	00	0.00	N	0	0
94	20241127	2095	2095	2095	2095	0	0	00	0.00	N	0	0
95	20241126	2095	2095	2095	2095	0	0	00	0.00	N	0	0
96	20241125	2095	2095	2095	2095	0	0	00	0.00	N	0	0
97	20241122	2095	2095	2095	2095	0	0	00	0.00	N	0	0
98	20241121	2095	2095	2095	2095	0	0	00	0.00	N	0	0
99	20241120	2095	2095	2095	2095	0	0	00	0.00	N	0	0
100	20241119	2095	2095	2095	2095	0	0	00	0.00	N	0	0
101	20241118	2095	2095	2095	2095	0	0	00	0.00	N	0	0
102	20241115	2095	2095	2095	2095	0	0	00	0.00	N	0	0
103	20241114	2095	2095	2095	2095	0	0	00	0.00	N	0	0
104	20241113	2095	2095	2095	2095	0	0	00	0.00	N	0	0
105	20241112	2095	2095	2095	2095	0	0	00	0.00	N	0	0
106	20241111	2095	2095	2095	2095	0	0	00	0.00	N	0	0
107	20241108	2095	2095	2095	2095	0	0	00	0.00	N	0	0
108	20241107	2095	2095	2095	2095	0	0	00	0.00	N	0	0
109	20241106	2095	2095	2095	2095	0	0	00	0.00	N	0	0
110	20241105	2095	2095	2095	2095	0	0	00	0.00	N	0	0
111	20241104	2095	2095	2095	2095	0	0	00	0.00	N	0	0
112	20241101	2095	2095	2095	2095	0	0	00	0.00	N	0	0
113	20241031	2095	2090	2100	2085	1157	2421405	00	0.00	N	3	0
114	20241030	2095	2095	2110	2095	7251	15229545	00	0.00	N	5	-5
115	20241029	2100	2080	2100	2080	1531	3196235	00	0.00	N	2	20
116	20241028	2080	2090	2100	2080	7532	15704265	00	0.00	N	5	-20
117	20241025	2100	2090	2100	2090	3131	6561555	00	0.00	N	3	0
118	20241024	2100	2100	2105	2085	20487	42814635	00	0.00	N	5	-5
119	20241023	2105	2090	2105	2090	947	1985675	00	0.00	N	2	15
120	20241022	2090	2090	2110	2090	7249	15177905	00	0.00	N	5	-20
121	20241021	2110	2090	2115	2090	1962	4110175	00	0.00	N	2	5
122	20241018	2105	2100	2110	2090	8991	18837385	00	0.00	N	2	5
123	20241017	2100	2105	2105	2095	411	863060	00	0.00	N	5	-5
124	20241016	2105	2095	2110	2095	3941	8280200	00	0.00	N	5	-5
125	20241015	2110	2095	2110	2095	1471	3102355	00	0.00	N	2	15
126	20241014	2095	2090	2105	2085	1297	2723420	00	0.00	N	2	5
127	20241011	2090	2105	2115	2085	15158	31629370	00	0.00	N	5	-15
128	20241010	2105	2085	2130	2080	2529	5337545	00	0.00	N	3	0
129	20241008	2105	2085	2105	2085	2599	5469135	00	0.00	N	3	0
130	20241007	2105	2085	2115	2080	7729	16241090	00	0.00	N	2	20
131	20241004	2085	2110	2110	2075	860	1805025	00	0.00	N	5	-25
132	20241002	2110	2070	2110	2070	2591	5400940	00	0.00	N	3	0
133	20240930	2110	2080	2110	2070	4508	9381380	00	0.00	N	2	25
134	20240927	2085	2080	2150	2080	2250	4717970	00	0.00	N	5	-10
135	20240926	2095	2085	2100	2085	3731	7821370	00	0.00	N	5	-15
136	20240925	2110	2065	2130	2060	14431	30252610	00	0.00	N	2	30
137	20240924	2080	2085	2085	2075	21408	44532840	00	0.00	N	5	-5
138	20240923	2085	2075	2100	2065	3016	6291585	00	0.00	N	5	-5
139	20240920	2090	2090	2090	2080	4296	8957235	00	0.00	N	3	0
140	20240919	2090	2090	2125	2085	2731	5706580	00	0.00	N	5	-10
141	20240913	2100	2075	2130	2070	13073	27082165	00	0.00	N	2	25
142	20240912	2075	2075	2080	2070	114398	236814490	00	0.00	N	2	5
143	20240911	2070	2075	2090	2070	38145	79145030	00	0.00	N	5	-5
144	20240910	2075	2095	2115	2070	29007	60359680	00	0.00	N	5	-15
145	20240909	2090	2115	2115	2090	1342	2808045	00	0.00	N	5	-20
146	20240906	2110	2100	2120	2100	1650	3467280	00	0.00	N	5	-20
147	20240905	2130	2120	2135	2120	837	1776920	00	0.00	N	5	-5
148	20240904	2135	2130	2150	2110	14306	30253120	00	0.00	N	5	-10
149	20240903	2145	2130	2150	2125	3956	8495240	00	0.00	N	2	10
150	20240902	2135	2110	2140	2110	8401	17949675	00	0.00	N	2	25
151	20240830	2110	2090	2135	2090	9675	20415335	00	0.00	N	5	-15
152	20240829	2125	2135	2135	2080	6719	14256850	00	0.00	N	5	-10
153	20240828	2135	2090	2145	2055	87827	182322035	00	0.00	N	2	45
154	20240827	2090	2095	2125	2055	62601	129925990	00	0.00	N	5	-25
155	20240826	2115	2125	2145	2100	4167	8800360	00	0.00	N	5	-10
156	20240823	2125	2170	2170	2120	21471	45535415	00	0.00	N	5	-30
157	20240822	2155	2145	2155	2130	4629	9949010	00	0.00	N	2	10
158	20240821	2145	2130	2145	2120	3752	7969800	00	0.00	N	2	10
159	20240820	2135	2140	2145	2125	5992	12813705	00	0.00	N	5	-15
160	20240819	2150	2135	2160	2120	12379	26523500	00	0.00	N	5	-10
161	20240816	2160	2135	2160	2135	806	1729395	00	0.00	N	5	-5
162	20240814	2165	2160	2165	2140	866	1867755	00	0.00	N	2	5
163	20240813	2160	2150	2175	2140	20632	44554650	00	0.00	N	5	-20
164	20240812	2180	2150	2190	2150	4005	8689765	00	0.00	N	5	-10
165	20240809	2190	2165	2190	2140	4037	8693350	00	0.00	N	2	25
166	20240808	2165	2130	2165	2130	2516	5422285	00	0.00	N	2	5
167	20240807	2160	2125	2170	2125	5475	11763795	00	0.00	N	2	15
168	20240806	2145	2120	2150	2120	24829	53120075	00	0.00	N	2	15
169	20240805	2130	2180	2180	2100	31238	66785275	00	0.00	N	5	-50
170	20240802	2180	2185	2200	2175	18137	39748260	00	0.00	N	5	-15
171	20240801	2195	2185	2200	2180	8440	18491365	00	0.00	N	2	5
172	20240731	2190	2180	2200	2170	15844	34760100	00	0.00	N	5	-5
173	20240730	2195	2180	2200	2180	11177	24495515	00	0.00	N	2	15
174	20240729	2180	2160	2180	2160	10874	23651410	00	0.00	N	2	25
175	20240726	2155	2175	2180	2155	25244	54589045	00	0.00	N	5	-30
176	20240725	2185	2190	2190	2170	20462	44509670	00	0.00	N	5	-5
177	20240724	2190	2200	2200	2180	12758	27955035	00	0.00	N	5	-10
178	20240723	2200	2190	2200	2170	28676	62883170	00	0.00	N	2	10
179	20240722	2190	2190	2200	2190	20189	44396915	00	0.00	N	5	-5
180	20240719	2195	2190	2200	2185	13286	29119985	00	0.00	N	3	0
181	20240718	2195	2190	2200	2180	42479	93294905	00	0.00	N	3	0
182	20240717	2195	2185	2200	2165	12867	28202410	00	0.00	N	2	10
183	20240716	2185	2190	2190	2165	1420	3105480	00	0.00	N	5	-5
184	20240715	2190	2160	2190	2155	9679	21096070	00	0.00	N	2	10
185	20240712	2180	2190	2190	2165	7794	16988840	00	0.00	N	5	-10
186	20240711	2190	2180	2200	2160	34293	75171010	00	0.00	N	2	15
187	20240710	2175	2175	2180	2155	12442	26941265	00	0.00	N	5	-5
188	20240709	2180	2175	2180	2165	20472	44490165	00	0.00	N	2	10
189	20240708	2170	2175	2200	2165	33709	73516325	00	0.00	N	5	-5
190	20240705	2175	2115	2200	2115	148151	320745090	00	0.00	N	2	65
191	20240704	2110	2090	2115	2090	15984	33568120	00	0.00	N	3	0
192	20240703	2110	2085	2110	2085	27456	57827980	00	0.00	N	2	10
193	20240702	2100	2085	2100	2080	30557	63989900	00	0.00	N	2	5
194	20240701	2095	2090	2100	2090	16374	34352980	00	0.00	N	3	0
195	20240628	2095	2090	2100	2080	26741	56000040	00	0.00	N	2	5
196	20240627	2090	2065	2100	2065	38153	79834530	00	0.00	N	2	5
197	20240626	2085	2075	2085	2075	38192	79454530	00	0.00	N	3	0
198	20240625	2085	2085	2090	2075	28855	60156915	00	0.00	N	3	0
199	20240624	2085	2085	2090	2075	17763	37019535	00	0.00	N	5	-5
200	20240621	2090	2095	2095	2070	31645	65860710	00	0.00	N	5	-5
201	20240620	2095	2090	2095	2075	34937	72862690	00	0.00	N	2	10
202	20240619	2085	2100	2100	2080	28669	59904820	00	0.00	N	5	-15
203	20240618	2100	2080	2115	2080	36091	75769540	00	0.00	N	2	10
204	20240617	2090	2085	2095	2080	32405	67730380	00	0.00	N	5	-5
205	20240614	2095	2100	2100	2085	24135	50639230	00	0.00	N	5	-5
206	20240613	2100	2085	2105	2085	64132	134503880	00	0.00	N	2	5
207	20240612	2095	2085	2100	2085	66490	139140750	00	0.00	N	3	0
208	20240611	2095	2100	2100	2080	40452	84404615	00	0.00	N	5	-10
209	20240610	2105	2095	2105	2080	40688	85438025	00	0.00	N	2	10
210	20240607	2095	2100	2110	2080	22443	46987410	00	0.00	N	5	-5
211	20240605	2100	2095	2115	2090	72775	152982765	00	0.00	N	2	5
212	20240604	2095	2085	2105	2080	72702	151995560	00	0.00	N	2	10
213	20240603	2085	2090	2090	2075	38417	80102875	00	0.00	N	3	0
214	20240531	2085	2070	2095	2060	141992	294695780	00	0.00	N	2	15
215	20240530	2070	2070	2075	2060	85103	175719135	00	0.00	N	3	0
216	20240529	2070	2065	2085	2060	178886	370470830	00	0.00	N	2	5
217	20240528	2065	2065	2070	2065	72967	150822025	00	0.00	N	3	0
218	20240527	2065	2060	2070	2055	77678	160214765	00	0.00	N	2	10
219	20240524	2055	2050	2070	2050	145970	300240435	00	0.00	N	2	5
220	20240523	2050	2055	2055	2050	121781	249748950	00	0.00	N	5	-5
221	20240522	2055	2055	2060	2045	229524	470903620	00	0.00	N	3	0
222	20240521	2055	2040	2060	2035	279311	571072060	00	0.00	N	2	20
223	20240520	2035	2040	2045	2030	642028	1305816055	00	0.00	N	2	5
224	20240517	2030	2330	2600	2020	18604842	41051095400	00	0.00	N	2	30