KissMeData/477530/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	3200	3095	3245	3025	127325	401069225	00	0.00	N	2	50
3	20250404	3150	2905	3150	2900	207856	637820780	00	0.00	N	2	225
4	20250403	2925	2815	2935	2800	124625	359697665	00	0.00	N	2	80
5	20250402	2845	2835	2885	2820	53450	151854530	00	0.00	N	2	10
6	20250401	2835	2855	2900	2800	67926	191562490	00	0.00	N	3	0
7	20250331	2835	2780	2845	2745	40689	113631195	00	0.00	N	2	45
8	20250328	2790	2855	2855	2760	107243	301120595	00	0.00	N	5	-10
9	20250327	2800	2720	2820	2710	99584	276777145	00	0.00	N	2	40
10	20250326	2760	2895	2895	2740	91281	256179190	00	0.00	N	5	-130
11	20250325	2890	2955	2985	2860	86032	250271985	00	0.00	N	5	-20
12	20250324	2910	2895	2930	2855	43029	124226970	00	0.00	N	2	25
13	20250321	2885	2900	2945	2860	52152	150521870	00	0.00	N	3	0
14	20250320	2885	2940	2945	2830	110377	316793210	00	0.00	N	5	-30
15	20250319	2915	2800	3065	2800	305178	899934092	00	0.00	N	2	120
16	20250318	2795	2765	2800	2710	66381	184275582	00	0.00	N	2	45
17	20250317	2750	2705	2780	2675	80267	221142185	00	0.00	N	2	60
18	20250314	2690	2695	2745	2685	78979	213645165	00	0.00	N	2	5
19	20250313	2685	2725	2725	2650	35073	94215615	00	0.00	N	2	10
20	20250312	2675	2690	2765	2665	113665	310051873	00	0.00	N	5	-65
21	20250311	2740	2605	2740	2575	81414	215157490	00	0.00	N	2	65
22	20250310	2675	2600	2690	2580	119656	317536975	00	0.00	N	2	75
23	20250307	2600	2615	2625	2520	59976	154624415	00	0.00	N	5	-15
24	20250306	2615	2585	2630	2530	64320	166990290	00	0.00	N	2	30
25	20250305	2585	2550	2665	2520	119473	309273590	00	0.00	N	2	30
26	20250304	2555	2570	2605	2545	34712	88739560	00	0.00	N	5	-45
27	20250228	2600	2655	2655	2530	108194	277769630	00	0.00	N	5	-55
28	20250227	2655	2675	2725	2580	198606	525502670	00	0.00	N	5	-40
29	20250226	2695	2625	2695	2580	62982	166284355	00	0.00	N	2	70
30	20250225	2625	2645	2700	2605	77978	206964380	00	0.00	N	5	-10
31	20250224	2635	2590	2665	2525	79411	205510315	00	0.00	N	2	50
32	20250221	2585	2605	2750	2575	368700	984959095	00	0.00	N	5	-40
33	20250220	2625	2555	2675	2535	127667	333506550	00	0.00	N	2	30
34	20250219	2595	2525	2610	2460	122927	315210045	00	0.00	N	2	25
35	20250218	2570	2460	2630	2415	137794	347655435	00	0.00	N	2	115
36	20250217	2455	2500	2530	2355	79188	193197385	00	0.00	N	5	-45
37	20250214	2500	2520	2535	2460	127392	317659970	00	0.00	N	5	-35
38	20250213	2535	2525	2610	2480	138446	347533775	00	0.00	N	5	-60
39	20250212	2595	2630	2630	2500	143988	365900150	00	0.00	N	5	-35
40	20250211	2630	2640	2645	2560	163934	426237240	00	0.00	N	2	20
41	20250210	2610	2495	2660	2430	312497	810686610	00	0.00	N	2	125
42	20250207	2485	2445	2485	2410	69320	169240525	00	0.00	N	5	-5
43	20250206	2490	2435	2495	2380	135162	331123415	00	0.00	N	2	45
44	20250205	2445	2390	2565	2385	225949	556932155	00	0.00	N	3	0
45	20250204	2445	2380	2530	2320	197021	472608865	00	0.00	N	2	35
46	20250203	2410	2540	2540	2300	467321	1115891440	00	0.00	N	5	-155
47	20250131	2565	2550	2625	2470	341975	870471390	00	0.00	N	5	-40
48	20250124	2605	2315	2660	2305	1099681	2771044405	00	0.00	N	2	235
49	20250123	2370	2275	2445	2255	608947	1426782530	00	0.00	N	2	55
50	20250122	2315	2035	2315	2020	1216881	2677686695	00	0.00	N	2	275
51	20250121	2040	2060	2065	1999	676308	1366446071	00	0.00	N	5	-65
52	20250120	2105	1997	2550	1994	5023220	11438579320	00	0.00	N	2	108
53	20250117	1997	1999	2015	1996	3656	7322170	00	0.00	N	2	1
54	20250116	1996	2005	2010	1993	6043	12082771	00	0.00	N	5	-4
55	20250115	2000	2010	2040	2000	29792	59689935	00	0.00	N	5	-30
56	20250114	2030	2030	2030	2010	7713	15568545	00	0.00	N	3	0
57	20250113	2030	2030	2040	2010	16705	34007865	00	0.00	N	2	5
58	20250110	2025	2020	2045	1998	33800	68012388	00	0.00	N	2	5
59	20250109	2020	2005	2020	2000	6282	12574585	00	0.00	N	2	20
60	20250108	2000	2010	2035	2000	18418	36907730	00	0.00	N	5	-5
61	20250107	2005	2005	2095	1995	65603	133738279	00	0.00	N	3	0
62	20250106	2005	1983	2035	1983	3492	6985838	00	0.00	N	2	9
63	20250103	1996	2020	2075	1996	27178	55143058	00	0.00	N	5	-24
64	20250102	2020	1991	2020	1991	9472	18896209	00	0.00	N	2	32
65	20241230	1988	1996	2035	1988	5069	10124993	00	0.00	N	5	-8
66	20241227	1996	2000	2015	1995	8463	16902242	02	0.00	N	5	-19
67	20241226	2015	2000	2020	1993	74708	149436779	00	0.00	N	2	17
68	20241224	1998	2000	2035	1998	13367	26835876	00	0.00	N	5	-17
69	20241223	2015	2050	2050	2000	1156	2319630	00	0.00	N	5	-40
70	20241220	2055	2035	2075	2005	12949	26703835	00	0.00	N	2	35
71	20241219	2020	2045	2055	2020	11766	24166330	00	0.00	N	5	-35
72	20241218	2055	1979	2080	1979	65398	133339722	00	0.00	N	2	69
73	20241217	1986	1983	2025	1968	6791	13572521	00	0.00	N	2	3
74	20241216	1983	1960	1990	1960	17831	35289594	00	0.00	N	2	27
75	20241213	1956	1962	2070	1954	37981	75715126	00	0.00	N	5	-8
76	20241212	1964	1966	1987	1952	1753	3434069	00	0.00	N	2	3
77	20241211	1961	1984	1989	1950	11411	22379123	00	0.00	N	5	-4
78	20241210	1965	1967	1994	1961	12193	24070550	00	0.00	N	2	4
79	20241209	1961	2000	2010	1961	3437	6786106	00	0.00	N	5	-39
80	20241206	2000	2000	2005	1988	65484	130750000	00	0.00	N	5	-5
81	20241205	2005	2030	2030	2000	37704	75440375	00	0.00	N	5	-25
82	20241204	2030	2010	2030	2005	14570	29310515	00	0.00	N	5	-10
83	20241203	2040	2015	2045	1997	47709	96130598	00	0.00	N	2	20
84	20241202	2020	1992	2095	1990	59629	120933771	00	0.00	N	2	21
85	20241129	1999	2100	2100	1970	294466	592356862	00	0.00	N	5	-101
86	20241128	2100	2100	2100	2100	0	0	00	0.00	N	0	0
87	20241127	2100	2100	2100	2100	0	0	00	0.00	N	0	0
88	20241126	2100	2100	2100	2100	0	0	00	0.00	N	0	0
89	20241125	2100	2100	2100	2100	0	0	00	0.00	N	0	0
90	20241122	2100	2100	2100	2100	0	0	00	0.00	N	0	0
91	20241121	2100	2100	2100	2100	0	0	00	0.00	N	0	0
92	20241120	2100	2100	2100	2100	0	0	00	0.00	N	0	0
93	20241119	2100	2100	2100	2100	0	0	00	0.00	N	0	0
94	20241118	2100	2100	2100	2100	0	0	00	0.00	N	0	0
95	20241115	2100	2100	2100	2100	0	0	00	0.00	N	0	0
96	20241114	2100	2100	2100	2100	0	0	00	0.00	N	0	0
97	20241113	2100	2100	2100	2100	0	0	00	0.00	N	0	0
98	20241112	2100	2100	2100	2100	0	0	00	0.00	N	0	0
99	20241111	2100	2100	2100	2100	0	0	00	0.00	N	0	0
100	20241108	2100	2100	2100	2100	0	0	00	0.00	N	0	0
101	20241107	2100	2100	2100	2100	0	0	00	0.00	N	0	0
102	20241106	2100	2100	2100	2100	0	0	00	0.00	N	0	0
103	20241105	2100	2100	2100	2100	0	0	00	0.00	N	0	0
104	20241104	2100	2100	2100	2100	0	0	00	0.00	N	0	0
105	20241101	2100	2100	2100	2100	0	0	00	0.00	N	0	0
106	20241031	2100	2100	2100	2100	0	0	00	0.00	N	0	0
107	20241030	2100	2100	2100	2100	0	0	00	0.00	N	0	0
108	20241029	2100	2100	2100	2100	0	0	00	0.00	N	0	0
109	20241028	2100	2100	2100	2100	0	0	00	0.00	N	0	0
110	20241025	2100	2100	2100	2100	0	0	00	0.00	N	0	0
111	20241024	2100	2100	2100	2100	0	0	00	0.00	N	0	0
112	20241023	2100	2100	2100	2100	0	0	00	0.00	N	0	0
113	20241022	2100	2100	2100	2100	0	0	00	0.00	N	0	0
114	20241021	2100	2100	2100	2100	0	0	00	0.00	N	0	0
115	20241018	2100	2100	2100	2100	0	0	00	0.00	N	0	0
116	20241017	2100	2100	2100	2100	0	0	00	0.00	N	0	0
117	20241016	2100	2100	2100	2100	0	0	00	0.00	N	0	0
118	20241015	2100	2100	2100	2100	0	0	00	0.00	N	0	0
119	20241014	2100	2100	2100	2100	0	0	00	0.00	N	0	0
120	20241011	2100	2100	2100	2100	0	0	00	0.00	N	0	0
121	20241010	2100	2100	2100	2100	0	0	00	0.00	N	0	0
122	20241008	2100	2100	2100	2100	0	0	00	0.00	N	0	0
123	20241007	2100	2100	2100	2100	0	0	00	0.00	N	0	0
124	20241004	2100	2100	2100	2100	0	0	00	0.00	N	0	0
125	20241002	2100	2100	2100	2100	0	0	00	0.00	N	0	0
126	20240930	2100	2072	2104	2016	98875	203770595	00	0.00	N	2	36
127	20240927	2063	1966	2063	1966	122287	248611870	00	0.00	N	2	101
128	20240926	1961	1961	1980	1961	16725	32989390	00	0.00	N	3	0
129	20240925	1961	1961	1975	1952	7858	15485015	00	0.00	N	5	-13
130	20240924	1975	1947	1980	1947	7782	15360020	00	0.00	N	3	0
131	20240923	1975	1970	1980	1956	26287	51858415	00	0.00	N	2	4
132	20240920	1970	1966	1970	1961	8821	17365760	00	0.00	N	2	4
133	20240919	1966	1966	1966	1961	9710	19077600	00	0.00	N	2	4
134	20240913	1961	1966	1966	1961	8928	17547800	00	0.00	N	3	0
135	20240912	1961	1956	1970	1956	108838	214398600	00	0.00	N	5	-9
136	20240911	1970	1956	1970	1952	59003	115592315	00	0.00	N	2	18
137	20240910	1952	1938	1961	1938	14822	28969640	00	0.00	N	3	0
138	20240909	1952	1929	1952	1929	482	938770	00	0.00	N	2	4
139	20240906	1947	1961	1961	1947	3701	7225580	00	0.00	N	5	-13
140	20240905	1961	1961	1961	1952	2400	4707035	00	0.00	N	3	0
141	20240904	1961	1938	1970	1938	8592	16693250	00	0.00	N	5	-4
142	20240903	1966	1970	1975	1952	16318	32153995	00	0.00	N	5	-4
143	20240902	1970	1952	1970	1952	11502	22661415	00	0.00	N	2	9
144	20240830	1961	1947	1966	1943	13784	26905125	00	0.00	N	2	4
145	20240829	1956	1961	1966	1938	10320	20208850	00	0.00	N	5	-9
146	20240828	1966	1929	1970	1924	71986	141384715	00	0.00	N	2	36
147	20240827	1929	1943	1947	1915	79606	153793160	00	0.00	N	5	-27
148	20240826	1956	1938	1956	1938	11303	22008205	00	0.00	N	2	4
149	20240823	1952	1961	1975	1947	26222	51383140	00	0.00	N	5	-23
150	20240822	1975	1961	1980	1956	29941	59077555	00	0.00	N	2	13
151	20240821	1961	1970	1998	1961	66778	132259280	00	0.00	N	5	-4
152	20240820	2130	2135	2135	2120	20555	43768440	00	0.00	N	5	-10
153	20240819	2140	2135	2145	2130	35973	76982365	00	0.00	N	3	0
154	20240816	2140	2145	2150	2135	5953	12768880	00	0.00	N	5	-10
155	20240814	2150	2135	2150	2135	26054	55970050	00	0.00	N	2	15
156	20240813	2135	2125	2150	2125	21854	46804905	00	0.00	N	3	0
157	20240812	2135	2130	2140	2125	11063	23588150	00	0.00	N	2	5
158	20240809	2130	2145	2145	2130	405	863605	00	0.00	N	3	0
159	20240808	2130	2145	2145	2130	9759	20929765	00	0.00	N	5	-5
160	20240807	2135	2130	2145	2125	4320	9209760	00	0.00	N	3	0
161	20240806	2135	2110	2135	2110	24075	50979225	00	0.00	N	2	10
162	20240805	2125	2145	2145	2100	59008	124913745	00	0.00	N	5	-20
163	20240802	2145	2145	2145	2135	6332	13572010	00	0.00	N	2	5
164	20240801	2140	2140	2145	2135	11127	23792890	00	0.00	N	3	0
165	20240731	2140	2150	2150	2135	1333	2847760	00	0.00	N	5	-15
166	20240730	2155	2145	2160	2130	23685	50715975	00	0.00	N	2	10
167	20240729	2145	2135	2155	2135	16554	35413855	00	0.00	N	2	5
168	20240726	2140	2145	2150	2135	16936	36248970	00	0.00	N	3	0
169	20240725	2140	2155	2160	2140	17339	37146395	00	0.00	N	5	-10
170	20240724	2150	2165	2165	2150	16523	35531945	00	0.00	N	5	-5
171	20240723	2155	2150	2165	2150	40934	88331015	00	0.00	N	2	5
172	20240722	2150	2150	2165	2150	31554	68148730	00	0.00	N	3	0
173	20240719	2150	2150	2165	2145	46224	99531650	00	0.00	N	5	-10
174	20240718	2160	2150	2165	2150	35081	75615940	00	0.00	N	2	5
175	20240717	2155	2150	2175	2150	59648	128776965	00	0.00	N	2	5
176	20240716	2150	2155	2170	2150	18175	39235620	00	0.00	N	5	-5
177	20240715	2155	2150	2170	2150	15617	33729090	00	0.00	N	5	-10
178	20240712	2165	2155	2175	2140	68927	148871070	00	0.00	N	2	10
179	20240711	2155	2150	2170	2135	87019	188043645	00	0.00	N	2	5
180	20240710	2150	2150	2165	2140	38696	83147995	00	0.00	N	3	0
181	20240709	2150	2135	2160	2135	33736	72485910	00	0.00	N	2	15
182	20240708	2135	2110	2140	2100	64361	136660945	00	0.00	N	2	25
183	20240705	2110	2100	2120	2100	72998	154152905	00	0.00	N	2	10
184	20240704	2100	2095	2100	2085	20570	43086855	00	0.00	N	2	5
185	20240703	2095	2085	2105	2080	57418	120168020	00	0.00	N	2	10
186	20240702	2085	2080	2090	2080	79780	166257895	00	0.00	N	3	0
187	20240701	2085	2080	2090	2080	25398	52906940	00	0.00	N	2	5
188	20240628	2080	2085	2085	2075	71442	148456805	00	0.00	N	5	-5
189	20240627	2085	2075	2095	2070	101063	210102055	00	0.00	N	3	0
190	20240626	2085	2080	2085	2065	128792	267058170	00	0.00	N	2	5
191	20240625	2080	2075	2080	2060	94396	195169385	00	0.00	N	3	0
192	20240624	2080	2065	2080	2060	182597	377585565	00	0.00	N	2	15
193	20240621	2065	2060	2075	2055	377206	777288245	00	0.00	N	3	0
194	20240620	2065	2060	2070	2050	956187	1965633515	00	0.00	N	2	10
195	20240619	2055	3150	3495	2045	42064144	114292157010	00	0.00	N	2	55