KissMeData/481850/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	1571	1572	1575	1560	42463	66577957	00	0.00	N	2	4
3	20250418	1567	1566	1571	1530	65391	102264855	00	0.00	N	2	5
4	20250417	1562	1547	1566	1533	125844	196094184	00	0.00	N	2	27
5	20250416	1535	1546	1546	1525	17760	27318010	00	0.00	N	5	-4
6	20250415	1539	1521	1547	1509	33293	50948478	00	0.00	N	2	19
7	20250414	1520	1481	1520	1461	29585	44463119	00	0.00	N	2	20
8	20250411	1500	1490	1505	1472	17491	26023420	00	0.00	N	2	10
9	20250410	1490	1470	1495	1420	40855	60300034	00	0.00	N	2	35
10	20250409	1455	1425	1500	1421	104938	153685700	00	0.00	N	5	-70
11	20250408	1525	1515	1529	1510	29762	45308946	00	0.00	N	2	10
12	20250407	1515	1547	1547	1409	84759	126490247	00	0.00	N	5	-34
13	20250404	1549	1572	1572	1528	48764	75046953	00	0.00	N	5	-7
14	20250403	1556	1560	1561	1548	37417	58161625	00	0.00	N	5	-4
15	20250402	1560	1571	1571	1553	32368	50576884	00	0.00	N	2	2
16	20250401	1558	1568	1570	1548	86903	135540055	00	0.00	N	2	22
17	20250331	1536	1559	1560	1535	46241	71504645	00	0.00	N	5	-23
18	20250328	1559	1556	1565	1536	49293	76169433	00	0.00	N	2	4
19	20250327	1555	1554	1563	1544	49789	77417192	00	0.00	N	2	1
20	20250326	1554	1562	1565	1548	45393	70694913	00	0.00	N	2	7
21	20250325	1547	1556	1564	1545	28016	43505776	00	0.00	N	5	-9
22	20250324	1556	1539	1556	1538	68877	106517907	00	0.00	N	2	18
23	20250321	1538	1548	1549	1533	89379	137315726	00	0.00	N	5	-10
24	20250320	1548	1553	1570	1543	22494	34914637	00	0.00	N	5	-4
25	20250319	1552	1571	1571	1535	60468	93620916	00	0.00	N	5	-5
26	20250318	1557	1559	1560	1550	85947	133507128	00	0.00	N	2	2
27	20250317	1555	1559	1572	1542	73148	113801615	00	0.00	N	5	-4
28	20250314	1559	1535	1560	1535	53509	82601520	00	0.00	N	2	21
29	20250313	1538	1569	1569	1534	57049	87849240	00	0.00	N	5	-12
30	20250312	1550	1558	1569	1535	73702	114254561	00	0.00	N	5	-8
31	20250311	1558	1556	1579	1545	69745	108486959	00	0.00	N	5	-25
32	20250310	1583	1582	1591	1555	90580	141844242	00	0.00	N	2	1
33	20250307	1582	1590	1594	1550	84238	133013805	00	0.00	N	5	-8
34	20250306	1590	1598	1617	1584	189199	302010461	00	0.00	N	2	3
35	20250305	1587	1597	1598	1563	149394	236172191	00	0.00	N	5	-6
36	20250304	1593	1645	1645	1572	170616	270866461	00	0.00	N	5	-52
37	20250228	1645	1650	1659	1613	163003	268124707	00	0.00	N	5	-1
38	20250227	1646	1640	1656	1635	235705	388170780	02	0.00	N	5	-104
39	20250226	1750	1723	1768	1720	182218	317263177	00	0.00	N	2	27
40	20250225	1723	1715	1724	1705	95817	164512933	00	0.00	N	2	8
41	20250224	1715	1717	1720	1698	135819	232164599	00	0.00	N	2	2
42	20250221	1713	1718	1719	1695	35972	61463472	00	0.00	N	2	2
43	20250220	1711	1720	1720	1697	51254	87288041	00	0.00	N	2	1
44	20250219	1710	1696	1723	1599	128383	218073728	00	0.00	N	2	14
45	20250218	1696	1675	1719	1675	162910	276202554	00	0.00	N	2	21
46	20250217	1675	1661	1675	1631	118288	195571810	00	0.00	N	2	39
47	20250214	1636	1580	1669	1568	230708	374939250	00	0.00	N	2	56
48	20250213	1580	1570	1589	1552	165494	259560444	00	0.00	N	2	11
49	20250212	1569	1570	1582	1552	217498	340492618	00	0.00	N	5	-1
50	20250211	1570	1560	1599	1539	371345	582119335	00	0.00	N	2	15
51	20250210	1555	1652	1657	1530	803306	1246608452	00	0.00	N	5	-130
52	20250207	1685	1803	1804	1651	312945	536761847	00	0.00	N	5	-118
53	20250206	1803	1829	1829	1798	98883	178955803	00	0.00	N	5	-22
54	20250205	1825	1873	1873	1817	153169	281860364	00	0.00	N	5	-35
55	20250204	1860	1863	1874	1850	60611	112396646	00	0.00	N	5	-1
56	20250203	1861	1885	1905	1835	73412	136861259	00	0.00	N	5	-38
57	20250131	1899	1893	1905	1885	45557	86318428	00	0.00	N	2	7
58	20250124	1892	1899	1918	1889	113408	214813023	00	0.00	N	5	-28
59	20250123	1920	1928	1928	1915	25472	48959147	00	0.00	N	5	-5
60	20250122	1925	1914	1932	1850	123006	233457782	00	0.00	N	2	11
61	20250121	1914	1924	1942	1882	83963	159740860	00	0.00	N	5	-7
62	20250120	1921	1994	1994	1900	188887	365066523	00	0.00	N	5	-73
63	20250117	1994	1997	2010	1988	56739	113198389	00	0.00	N	5	-3
64	20250116	1997	2015	2015	1996	38538	77060700	00	0.00	N	2	1
65	20250115	1996	2025	2040	1995	42260	84938465	00	0.00	N	5	-24
66	20250114	2020	2035	2035	2010	24406	49312920	00	0.00	N	2	5
67	20250113	2015	2055	2060	2000	73046	147449075	00	0.00	N	5	-35
68	20250110	2050	2060	2060	2030	44247	90207220	00	0.00	N	5	-10
69	20250109	2060	2060	2065	2030	37995	77720110	00	0.00	N	3	0
70	20250108	2060	2055	2070	2045	54218	111423140	00	0.00	N	2	5
71	20250107	2055	2080	2085	2045	100644	207999395	00	0.00	N	5	-25
72	20250106	2080	2060	2095	2055	91493	190054325	00	0.00	N	3	0
73	20250103	2080	2065	2085	2035	66635	137679580	00	0.00	N	2	20
74	20250102	2060	2020	2065	2020	37899	77661755	00	0.00	N	2	30
75	20241230	2030	2015	2055	2015	24148	49185045	00	0.00	N	2	10
76	20241227	2020	2005	2035	2000	13255	26731170	00	0.00	N	2	20
77	20241226	2000	2015	2025	2000	56743	114152540	00	0.00	N	5	-15
78	20241224	2015	2015	2030	2000	87681	176136730	00	0.00	N	3	0
79	20241223	2015	1996	2045	1996	40524	81845193	00	0.00	N	2	5
80	20241220	2010	2050	2050	1996	63282	127248662	00	0.00	N	5	-25
81	20241219	2035	2035	2050	2010	36637	74312160	00	0.00	N	3	0
82	20241218	2035	1997	2040	1996	31193	62994130	00	0.00	N	2	38
83	20241217	1997	2035	2045	1995	104965	211062817	00	0.00	N	5	-38
84	20241216	2035	2005	2045	1999	59307	119733912	00	0.00	N	2	30
85	20241213	2005	2010	2030	1985	54582	109054097	00	0.00	N	5	-30
86	20241212	2035	2060	2060	1995	87417	175804253	00	0.00	N	2	5
87	20241211	2030	2000	2030	1990	48610	97684129	00	0.00	N	2	31
88	20241210	1999	2000	2015	1985	45491	90723460	00	0.00	N	2	4
89	20241209	1995	2035	2040	1987	77355	154552469	00	0.00	N	5	-25
90	20241206	2020	2030	2040	1993	52584	105724010	00	0.00	N	5	-35
91	20241205	2055	2060	2060	2020	24221	49669215	00	0.00	N	2	15
92	20241204	2040	2045	2080	2010	177349	361576745	00	0.00	N	5	-5
93	20241203	2045	2075	2075	2000	43751	88934070	00	0.00	N	2	5
94	20241202	2040	2135	2135	2010	76548	158192950	00	0.00	N	5	-105
95	20241129	2145	2165	2165	2115	40943	87077510	00	0.00	N	5	-5
96	20241128	2150	2135	2150	2100	49939	105531270	00	0.00	N	2	30
97	20241127	2120	2140	2160	2120	51244	109505325	00	0.00	N	5	-40
98	20241126	2160	2185	2190	2140	43035	93293310	00	0.00	N	5	-20
99	20241125	2180	2145	2190	2145	45759	99342945	00	0.00	N	2	35
100	20241122	2145	2200	2200	2105	101214	217182170	00	0.00	N	5	-20
101	20241121	2165	2120	2190	2105	79100	170901660	00	0.00	N	2	55
102	20241120	2110	2050	2170	2025	198046	415186590	00	0.00	N	2	65
103	20241119	2045	1980	2045	1960	2160784	4415701354	00	0.00	N	2	65
104	20241118	1980	1940	1980	1902	113255	221472799	00	0.00	N	2	61
105	20241115	1919	1946	1946	1908	45584	87486663	00	0.00	N	5	-22
106	20241114	1941	1920	1946	1903	71962	139046845	00	0.00	N	2	38
107	20241113	1903	1930	1940	1885	130765	248157654	00	0.00	N	5	-27
108	20241112	1930	1948	1976	1890	146927	283296432	00	0.00	N	5	-19
109	20241111	1949	2000	2000	1925	134632	264665997	00	0.00	N	5	-51
110	20241108	2000	1995	2030	1978	303543	608266534	00	0.00	N	2	23
111	20241107	1977	2080	2080	1955	286706	575302222	00	0.00	N	5	-73
112	20241106	2050	2080	2100	2040	91888	189681775	00	0.00	N	5	-30
113	20241105	2080	2160	2160	2050	411180	852411420	00	0.00	N	5	-80
114	20241104	2160	2195	2195	2160	47147	102201570	00	0.00	N	5	-30
115	20241101	2190	2205	2225	2170	50298	110885090	00	0.00	N	5	-35
116	20241031	2225	2200	2225	2195	34837	77022130	00	0.00	N	2	10
117	20241030	2215	2205	2215	2185	136256	299906875	00	0.00	N	2	20
118	20241029	2195	2200	2220	2145	125390	273435030	00	0.00	N	2	25
119	20241028	2170	2270	2270	2135	537344	1173368250	00	0.00	N	5	-105
120	20241025	2275	2395	2400	2250	290060	665278615	00	0.00	N	5	-100
121	20241024	2375	2445	2445	2365	148405	356221925	00	0.00	N	5	-70
122	20241023	2445	2460	2465	2430	30176	73861055	00	0.00	N	3	0
123	20241022	2445	2485	2500	2430	61430	151275215	00	0.00	N	5	-55
124	20241021	2500	2515	2515	2475	47549	118312605	00	0.00	N	5	-10
125	20241018	2510	2500	2540	2475	58827	147539255	00	0.00	N	2	10
126	20241017	2500	2500	2510	2480	89171	222697265	00	0.00	N	2	15
127	20241016	2485	2500	2500	2465	76288	189450450	00	0.00	N	2	5
128	20241015	2480	2500	2500	2475	31554	78272130	00	0.00	N	5	-15
129	20241014	2495	2475	2500	2470	44643	111016735	00	0.00	N	2	20
130	20241011	2475	2530	2535	2475	93472	232592155	00	0.00	N	5	-55
131	20241010	2530	2540	2540	2505	45352	114400025	00	0.00	N	5	-5
132	20241008	2535	2580	2580	2520	59004	150106825	00	0.00	N	5	-45
133	20241007	2580	2550	2585	2550	50057	128752880	00	0.00	N	2	25
134	20241004	2555	2545	2560	2535	63504	161695335	00	0.00	N	2	5
135	20241002	2550	2575	2580	2545	42682	109118345	00	0.00	N	5	-25
136	20240930	2575	2605	2605	2565	39687	102396005	00	0.00	N	5	-15
137	20240927	2590	2600	2600	2560	49293	127477555	00	0.00	N	3	0
138	20240926	2590	2570	2605	2560	119495	309064720	00	0.00	N	2	15
139	20240925	2575	2545	2585	2535	105465	270247955	00	0.00	N	2	30
140	20240924	2545	2530	2550	2515	60903	154244730	00	0.00	N	2	20
141	20240923	2525	2550	2550	2520	63248	160344340	00	0.00	N	5	-20
142	20240920	2545	2505	2555	2500	170972	432615120	00	0.00	N	2	50
143	20240919	2495	2500	2510	2460	116471	290305755	00	0.00	N	2	15
144	20240913	2480	2480	2495	2465	51930	128906685	00	0.00	N	3	0
145	20240912	2480	2435	2480	2435	45650	112519730	00	0.00	N	2	35
146	20240911	2445	2500	2500	2400	219919	533609805	00	0.00	N	5	-45
147	20240910	2490	2545	2545	2450	114567	284647310	00	0.00	N	5	-45
148	20240909	2535	2480	2545	2475	38450	96931060	00	0.00	N	2	10
149	20240906	2525	2485	2535	2470	116610	291516140	00	0.00	N	2	50
150	20240905	2475	2440	2485	2405	168727	414215780	00	0.00	N	2	55
151	20240904	2420	2470	2470	2395	660303	1594769405	00	0.00	N	5	-85
152	20240903	2505	2570	2570	2495	655140	1642981570	00	0.00	N	5	-70
153	20240902	2575	2655	2655	2570	437771	1138868075	00	0.00	N	5	-80
154	20240830	2655	2660	2665	2640	71159	188866595	00	0.00	N	2	10
155	20240829	2645	2635	2655	2620	353551	934360060	02	0.00	N	5	-105
156	20240828	2750	2760	2770	2730	401538	1104581825	00	0.00	N	5	-15
157	20240827	2765	2770	2775	2755	162358	448621460	00	0.00	N	3	0
158	20240826	2765	2770	2780	2755	84346	233333305	00	0.00	N	3	0
159	20240823	2765	2760	2770	2750	69852	192694425	00	0.00	N	2	5
160	20240822	2760	2760	2810	2740	114925	317015405	00	0.00	N	2	10
161	20240821	2750	2740	2755	2740	38524	105908300	00	0.00	N	5	-5
162	20240820	2755	2750	2760	2735	23829	65512800	00	0.00	N	2	5
163	20240819	2750	2740	2755	2725	64373	176451960	00	0.00	N	5	-10
164	20240816	2760	2755	2765	2735	73725	202738355	00	0.00	N	2	5
165	20240814	2755	2745	2765	2745	63707	175252700	00	0.00	N	2	10
166	20240813	2745	2755	2755	2735	77405	212388945	00	0.00	N	5	-10
167	20240812	2755	2755	2775	2735	105661	290421225	00	0.00	N	5	-5
168	20240809	2760	2740	2760	2740	79736	219274640	00	0.00	N	2	20
169	20240808	2740	2720	2745	2710	64516	176267960	00	0.00	N	3	0
170	20240807	2740	2725	2750	2720	114341	313402210	00	0.00	N	2	20
171	20240806	2720	2680	2745	2675	225729	613602415	00	0.00	N	2	55
172	20240805	2665	2785	2795	2625	521340	1418777050	00	0.00	N	5	-135
173	20240802	2800	2815	2815	2790	231157	647598155	00	0.00	N	5	-10
174	20240801	2810	2810	2840	2810	337503	950496655	00	0.00	N	5	-5
175	20240731	2815	2840	2840	2800	431933	1215350185	00	0.00	N	5	-35
176	20240730	2850	2855	2855	2835	267515	760353230	00	0.00	N	5	-15
177	20240729	2865	2845	2870	2840	117271	334709755	00	0.00	N	2	20
178	20240726	2845	2825	2850	2825	153493	436325765	00	0.00	N	3	0
179	20240725	2845	2835	2850	2805	310642	879606290	00	0.00	N	2	5
180	20240724	2840	2835	2850	2820	205471	582271525	00	0.00	N	2	5
181	20240723	2835	2875	2880	2820	429832	1220197405	00	0.00	N	5	-40
182	20240722	2875	2885	2885	2860	158563	454761230	00	0.00	N	5	-5
183	20240719	2880	2870	2890	2855	161919	465924360	00	0.00	N	2	10
184	20240718	2870	2850	2880	2835	266116	761612905	00	0.00	N	2	15
185	20240717	2855	2880	2890	2845	637812	1826668560	00	0.00	N	5	-40
186	20240716	2895	2895	2900	2885	255431	738799545	00	0.00	N	5	-5
187	20240715	2900	2900	2905	2890	213626	618335500	00	0.00	N	2	5
188	20240712	2895	2895	2900	2885	261522	756556325	00	0.00	N	2	5
189	20240711	2890	2900	2905	2890	268524	777531295	00	0.00	N	5	-20
190	20240710	2910	2905	2920	2890	305026	885007330	00	0.00	N	5	-5
191	20240709	2915	2920	2925	2880	348718	1014693120	00	0.00	N	2	5
192	20240708	2910	2885	2930	2875	707596	2057712115	00	0.00	N	2	40
193	20240705	2870	2850	2885	2835	687345	1969843765	00	0.00	N	2	30
194	20240704	2840	2770	2845	2760	653513	1841161115	00	0.00	N	2	60
195	20240703	2780	2710	2790	2705	695027	1913382075	00	0.00	N	2	75
196	20240702	2705	2755	2755	2685	1903396	5153649385	00	0.00	N	5	-55
197	20240701	2760	3070	3090	2715	20060412	58542269730	00	0.00	N	5	-240