KissMeData/474660/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250207	2055	2030	2070	2030	2627	5345195	00	0.00	N	2	10
3	20250206	2045	2045	2070	2045	1807	3703515	00	0.00	N	5	-5
4	20250205	2050	2045	2060	2030	4571	9301500	00	0.00	N	2	5
5	20250204	2045	2030	2050	2030	4275	8707885	00	0.00	N	2	5
6	20250203	2040	2050	2050	2035	30368	61799230	00	0.00	N	5	-10
7	20250131	2050	2065	2065	2035	2884	5905015	00	0.00	N	5	-15
8	20250124	2065	2050	2065	2025	9057	18517580	00	0.00	N	2	15
9	20250123	2050	2050	2050	2020	6069	12301165	00	0.00	N	3	0
10	20250122	2050	2055	2055	2020	311	634140	00	0.00	N	5	-5
11	20250121	2055	2060	2060	2020	239	489865	00	0.00	N	2	5
12	20250120	2050	2045	2050	2030	1086	2211675	00	0.00	N	5	-5
13	20250117	2055	2050	2060	2015	2603	5272060	00	0.00	N	5	-5
14	20250116	2060	2040	2060	2030	9903	20285080	00	0.00	N	5	-5
15	20250115	2065	2065	2065	2035	2287	4674205	00	0.00	N	2	5
16	20250114	2060	2060	2080	2050	26	53440	00	0.00	N	3	0
17	20250113	2060	2065	2065	2030	4188	8526630	00	0.00	N	5	-5
18	20250110	2065	2065	2065	2065	9	18585	00	0.00	N	2	5
19	20250109	2060	2025	2065	2025	874	1787775	00	0.00	N	5	-5
20	20250108	2065	2030	2065	2020	2220	4507405	00	0.00	N	3	0
21	20250107	2065	2035	2065	2020	12411	25394630	00	0.00	N	2	10
22	20250106	2055	2040	2055	2020	18080	36859485	00	0.00	N	2	15
23	20250103	2040	2040	2045	2015	12500	25350335	00	0.00	N	2	15
24	20250102	2025	2010	2030	1995	6702	13517005	00	0.00	N	2	25
25	20241230	2000	1995	2020	1980	16323	32456033	00	0.00	N	2	9
26	20241227	1991	2015	2015	1991	20214	40422459	02	0.00	N	5	-29
27	20241226	2020	2000	2040	2000	4384	8801925	00	0.00	N	2	20
28	20241224	2000	2010	2050	2000	4041	8116105	00	0.00	N	5	-10
29	20241223	2010	2035	2045	2010	1811	3655570	00	0.00	N	5	-30
30	20241220	2040	2015	2055	2015	2172	4401000	00	0.00	N	2	25
31	20241219	2015	2040	2050	2015	10430	21069500	00	0.00	N	5	-30
32	20241218	2045	2025	2050	2010	40035	80780615	00	0.00	N	2	20
33	20241217	2025	2040	2045	2025	868	1764015	00	0.00	N	5	-20
34	20241216	2045	2040	2050	2040	2027	4147580	00	0.00	N	2	5
35	20241213	2040	2055	2055	2020	4659	9459510	00	0.00	N	5	-20
36	20241212	2060	2040	2075	2015	32004	65265895	00	0.00	N	2	15
37	20241211	2045	2040	2065	2025	1513	3095135	00	0.00	N	2	5
38	20241210	2040	2050	2050	2000	13430	27158240	00	0.00	N	2	10
39	20241209	2030	2020	2035	2005	28023	56482660	00	0.00	N	5	-5
40	20241206	2035	2035	2055	2005	24878	50456010	00	0.00	N	3	0
41	20241205	2035	2040	2060	2030	1907	3890125	00	0.00	N	5	-25
42	20241204	2060	2010	2105	2010	1975	4072310	00	0.00	N	5	-10
43	20241203	2070	2130	2130	2065	4869	10096455	00	0.00	N	5	-15
44	20241202	2085	2130	2130	2080	24571	51854655	00	0.00	N	3	0
45	20241129	2085	2135	2135	2085	1537	3234375	00	0.00	N	5	-15
46	20241128	2100	2085	2125	2080	22799	47864070	00	0.00	N	2	10
47	20241127	2090	2080	2100	2080	1576	3278520	00	0.00	N	5	-15
48	20241126	2105	2050	2110	2045	12376	25398420	00	0.00	N	2	55
49	20241125	2050	2050	2080	2025	27922	56794195	00	0.00	N	3	0
50	20241122	2050	2050	2080	2050	2351	4845115	00	0.00	N	3	0
51	20241121	2050	2045	2070	2015	42228	85881815	00	0.00	N	2	5
52	20241120	2045	2040	2070	2025	16885	34423190	00	0.00	N	5	-20
53	20241119	2065	2060	2090	2060	8920	18425255	00	0.00	N	2	5
54	20241118	2060	2065	2120	2050	23332	48072965	00	0.00	N	2	15
55	20241115	2045	2065	2065	2025	82528	168365645	00	0.00	N	5	-20
56	20241114	2065	2085	2085	2060	30699	63672100	00	0.00	N	5	-15
57	20241113	2080	2105	2130	2080	14411	30333005	00	0.00	N	5	-35
58	20241112	2115	2105	2125	2100	5045	10616305	00	0.00	N	3	0
59	20241111	2115	2095	2120	2095	7534	15811990	00	0.00	N	2	10
60	20241108	2105	2125	2135	2095	2371	5005775	00	0.00	N	5	-20
61	20241107	2125	2120	2125	2110	3081	6541070	00	0.00	N	5	-10
62	20241106	2135	2120	2135	2120	761	1621400	00	0.00	N	3	0
63	20241105	2135	2110	2135	2105	15197	32126835	00	0.00	N	2	20
64	20241104	2115	2105	2130	2105	2889	6140350	00	0.00	N	2	10
65	20241101	2105	2135	2135	2105	269	572500	00	0.00	N	5	-30
66	20241031	2135	2105	2135	2105	1560	3293780	00	0.00	N	2	30
67	20241030	2105	2075	2105	2075	707	1483965	00	0.00	N	2	5
68	20241029	2100	2105	2130	2090	5752	12149715	00	0.00	N	5	-5
69	20241028	2105	2125	2125	2105	1126	2384620	00	0.00	N	5	-20
70	20241025	2125	2150	2150	2120	10302	21876565	00	0.00	N	5	-25
71	20241024	2150	2125	2175	2100	8866	18857700	00	0.00	N	2	10
72	20241023	2140	2130	2140	2110	751	1600250	00	0.00	N	2	10
73	20241022	2130	2140	2140	2110	4212	8938725	00	0.00	N	3	0
74	20241021	2130	2120	2130	2105	1238	2615110	00	0.00	N	2	10
75	20241018	2120	2120	2175	2115	3279	6996125	00	0.00	N	2	5
76	20241017	2115	2125	2125	2115	472	999520	00	0.00	N	5	-10
77	20241016	2125	2130	2160	2120	2999	6389585	00	0.00	N	5	-5
78	20241015	2130	2150	2180	2130	29342	63756200	00	0.00	N	5	-15
79	20241014	2145	2135	2145	2115	5561	11871355	00	0.00	N	2	5
80	20241011	2140	2145	2150	2130	9640	20574005	00	0.00	N	5	-5
81	20241010	2145	2140	2145	2125	5232	11210940	00	0.00	N	2	5
82	20241008	2140	2140	2145	2125	3002	6416760	00	0.00	N	3	0
83	20241007	2140	2115	2140	2100	2973	6355440	00	0.00	N	2	25
84	20241004	2115	2095	2135	2095	1909	4038810	00	0.00	N	5	-5
85	20241002	2120	2090	2145	2090	799	1693860	00	0.00	N	3	0
86	20240930	2120	2115	2120	2115	3207	6787565	00	0.00	N	2	5
87	20240927	2115	2095	2115	2095	2336	4928840	00	0.00	N	3	0
88	20240926	2115	2100	2120	2100	2236	4703360	00	0.00	N	3	0
89	20240925	2115	2080	2135	2075	4080	8627425	00	0.00	N	2	40
90	20240924	2075	2080	2080	2075	6384	13262850	00	0.00	N	5	-5
91	20240923	2080	2100	2100	2075	4331	9062745	00	0.00	N	3	0
92	20240920	2080	2080	2100	2075	4429	9206535	00	0.00	N	3	0
93	20240919	2080	2090	2125	2080	3155	6580575	00	0.00	N	5	-10
94	20240913	2090	2095	2105	2090	8367	17500515	00	0.00	N	5	-15
95	20240912	2105	2090	2105	2080	144832	302663525	00	0.00	N	2	15
96	20240911	2090	2105	2105	2090	9072	18961430	00	0.00	N	5	-15
97	20240910	2105	2105	2110	2105	2712	5708800	00	0.00	N	5	-10
98	20240909	2115	2105	2115	2105	10820	22835295	00	0.00	N	3	0
99	20240906	2115	2110	2115	2110	2148	4538095	00	0.00	N	3	0
100	20240905	2115	2120	2120	2115	5843	12362975	00	0.00	N	5	-5
101	20240904	2120	2110	2125	2090	64785	136099845	00	0.00	N	2	10
102	20240903	2110	2140	2140	2110	2032	4293670	00	0.00	N	5	-20
103	20240902	2130	2125	2135	2120	2933	6231135	00	0.00	N	2	5
104	20240830	2125	2125	2130	2110	19935	42110880	00	0.00	N	2	5
105	20240829	2120	2105	2120	2105	1114	2351300	00	0.00	N	2	5
106	20240828	2115	2115	2125	2110	8167	17271685	00	0.00	N	5	-10
107	20240827	2125	2125	2130	2105	35769	75705040	00	0.00	N	5	-5
108	20240826	2130	2125	2140	2115	100008	212070340	00	0.00	N	5	-15
109	20240823	2145	2155	2155	2120	80752	171707270	00	0.00	N	5	-10
110	20240822	2155	2140	2165	2140	6975	15000245	00	0.00	N	3	0
111	20240821	2155	2150	2170	2150	3080	6623325	00	0.00	N	3	0
112	20240820	2155	2170	2170	2150	313	673870	00	0.00	N	5	-20
113	20240819	2175	2150	2175	2150	13559	29324995	00	0.00	N	2	20
114	20240816	2155	2130	2155	2130	7630	16399405	00	0.00	N	5	-10
115	20240814	2165	2155	2170	2150	23865	51664495	00	0.00	N	2	10
116	20240813	2155	2150	2155	2125	5342	11483060	00	0.00	N	2	5
117	20240812	2150	2155	2155	2125	3281	7010975	00	0.00	N	5	-5
118	20240809	2155	2145	2155	2145	4313	9256490	00	0.00	N	5	-15
119	20240808	2170	2135	2175	2135	8484	18318270	00	0.00	N	2	25
120	20240807	2145	2135	2155	2130	18567	39871910	00	0.00	N	2	5
121	20240806	2140	2120	2145	2120	27618	59147710	00	0.00	N	3	0
122	20240805	2140	2135	2150	2135	58571	125414685	00	0.00	N	5	-10
123	20240802	2150	2140	2155	2135	24285	52062970	00	0.00	N	3	0
124	20240801	2150	2145	2155	2140	7784	16735690	00	0.00	N	2	10
125	20240731	2140	2140	2155	2135	13114	28090620	00	0.00	N	3	0
126	20240730	2140	2145	2160	2140	11326	24329720	00	0.00	N	5	-5
127	20240729	2145	2140	2160	2135	70830	151605895	00	0.00	N	5	-5
128	20240726	2150	2160	2160	2140	16091	34559215	00	0.00	N	5	-10
129	20240725	2160	2155	2160	2150	31537	67834270	00	0.00	N	3	0
130	20240724	2160	2150	2170	2150	19061	41088145	00	0.00	N	3	0
131	20240723	2160	2145	2170	2135	25772	55536015	00	0.00	N	2	5
132	20240722	2155	2145	2160	2145	5846	12606660	00	0.00	N	5	-5
133	20240719	2160	2160	2170	2145	7437	16065640	00	0.00	N	3	0
134	20240718	2160	2145	2160	2140	10863	23320810	00	0.00	N	2	15
135	20240717	2145	2165	2165	2140	24507	52614215	00	0.00	N	5	-20
136	20240716	2165	2180	2185	2145	42363	91161910	00	0.00	N	5	-15
137	20240715	2180	2195	2195	2165	6670	14521475	00	0.00	N	5	-15
138	20240712	2195	2180	2200	2180	34291	75212485	00	0.00	N	2	10
139	20240711	2185	2150	2190	2150	17628	38489095	00	0.00	N	2	5
140	20240710	2180	2165	2200	2160	12319	26913370	00	0.00	N	2	15
141	20240709	2165	2150	2170	2150	20402	44172080	00	0.00	N	2	15
142	20240708	2150	2145	2170	2140	14291	30816880	00	0.00	N	3	0
143	20240705	2150	2145	2155	2125	15914	34147925	00	0.00	N	2	5
144	20240704	2145	2120	2155	2120	18600	39956845	00	0.00	N	2	5
145	20240703	2140	2120	2145	2120	11049	23548430	00	0.00	N	2	15
146	20240702	2125	2140	2150	2120	12458	26672500	00	0.00	N	5	-20
147	20240701	2145	2130	2155	2125	6458	13852575	00	0.00	N	5	-10
148	20240628	2155	2115	2165	2115	17470	37391365	00	0.00	N	2	40
149	20240627	2115	2105	2130	2105	16142	34237400	00	0.00	N	5	-10
150	20240626	2125	2120	2130	2100	35867	76080180	00	0.00	N	2	20
151	20240625	2105	2100	2125	2100	14532	30774000	00	0.00	N	5	-10
152	20240624	2115	2115	2125	2100	24031	50862745	00	0.00	N	5	-10
153	20240621	2125	2110	2130	2110	19075	40547460	00	0.00	N	3	0
154	20240620	2125	2115	2130	2110	22125	46924735	00	0.00	N	2	5
155	20240619	2120	2110	2125	2110	25209	53321665	00	0.00	N	2	5
156	20240618	2115	2100	2115	2100	45768	96321540	00	0.00	N	2	15
157	20240617	2100	2105	2105	2100	3951	8301560	00	0.00	N	5	-5
158	20240614	2105	2105	2110	2100	16647	35060120	00	0.00	N	3	0
159	20240613	2105	2095	2105	2090	17729	37260045	00	0.00	N	2	5
160	20240612	2100	2095	2100	2095	17615	36910475	00	0.00	N	2	5
161	20240611	2095	2100	2105	2095	67226	141040005	00	0.00	N	5	-5
162	20240610	2100	2100	2105	2090	51381	107871465	00	0.00	N	3	0
163	20240607	2100	2100	2105	2090	60123	125862875	00	0.00	N	3	0
164	20240605	2100	2090	2100	2090	30520	63974940	00	0.00	N	2	10
165	20240604	2090	2085	2095	2080	15028	31435120	00	0.00	N	2	5
166	20240603	2085	2095	2095	2085	10912	22809890	00	0.00	N	2	5
167	20240531	2080	2075	2095	2075	21658	45188680	00	0.00	N	2	5
168	20240530	2075	2085	2090	2070	53894	111979620	00	0.00	N	5	-15
169	20240529	2090	2090	2095	2080	23239	48481025	00	0.00	N	3	0
170	20240528	2090	2090	2095	2085	14231	29731965	00	0.00	N	2	5
171	20240527	2085	2090	2100	2085	41426	86507720	00	0.00	N	5	-10
172	20240524	2095	2090	2100	2085	41526	86757435	00	0.00	N	2	5
173	20240523	2090	2100	2100	2085	13872	28995720	00	0.00	N	5	-10
174	20240522	2100	2095	2100	2085	30826	64528645	00	0.00	N	2	5
175	20240521	2095	2095	2105	2085	41830	87738970	00	0.00	N	5	-5
176	20240520	2100	2100	2100	2090	23916	50016585	00	0.00	N	3	0
177	20240517	2100	2095	2100	2090	23453	49135330	00	0.00	N	3	0
178	20240516	2100	2095	2110	2090	75169	157864490	00	0.00	N	2	5
179	20240514	2095	2095	2105	2095	19794	41500480	00	0.00	N	5	-5
180	20240513	2100	2100	2105	2090	26516	55612970	00	0.00	N	3	0
181	20240510	2100	2090	2100	2090	24598	51578775	00	0.00	N	2	10
182	20240509	2090	2090	2100	2090	36477	76321470	00	0.00	N	3	0
183	20240508	2090	2095	2100	2090	54964	114980790	00	0.00	N	2	5
184	20240507	2085	2100	2105	2085	77494	162118275	00	0.00	N	5	-15
185	20240503	2100	2100	2110	2090	39309	82278515	00	0.00	N	3	0
186	20240502	2100	2110	2110	2090	63482	133184060	00	0.00	N	5	-5
187	20240430	2105	2115	2125	2100	55940	118018390	00	0.00	N	5	-10
188	20240429	2115	2100	2130	2090	102053	214956300	00	0.00	N	2	15
189	20240426	2100	2080	2100	2080	85073	177615745	00	0.00	N	2	15
190	20240425	2085	2070	2090	2070	120695	251040055	00	0.00	N	2	5
191	20240424	2080	2080	2085	2075	101785	211490865	00	0.00	N	5	-5
192	20240423	2085	2080	2095	2080	150316	313720820	00	0.00	N	2	10
193	20240422	2075	2080	2085	2070	344976	716162385	00	0.00	N	5	-5
194	20240419	2080	2085	2095	2080	293451	611140350	00	0.00	N	5	-10
195	20240418	2090	2080	2090	2080	357112	743491025	00	0.00	N	2	10
196	20240417	2080	2085	2095	2080	909036	1895063740	00	0.00	N	5	-5
197	20240416	2085	2145	2165	2070	2738837	5730534460	00	0.00	N	5	-20
198	20240415	2105	4500	5300	2100	79064960	318234787075	00	0.00	N	2	105