KissMeData/450410/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20231220	5450	5450	5450	5450	0	0	00	0.00	N	0	0
3	20231219	5450	5450	5450	5450	0	0	00	0.00	N	0	0
4	20231218	5450	5450	5450	5450	0	0	00	0.00	N	0	0
5	20231215	5450	5450	5450	5450	0	0	00	0.00	N	0	0
6	20231214	5450	5450	5450	5450	0	0	00	0.00	N	0	0
7	20231213	5450	5450	5450	5450	0	0	00	0.00	N	0	0
8	20231212	5450	5450	5450	5450	0	0	00	0.00	N	0	0
9	20231211	5450	5450	5450	5450	0	0	00	0.00	N	0	0
10	20231208	5450	5450	5450	5450	0	0	00	0.00	N	0	0
11	20231207	5450	5450	5450	5450	0	0	00	0.00	N	0	0
12	20231206	5450	5450	5450	5450	0	0	00	0.00	N	0	0
13	20231205	5450	5450	5450	5450	0	0	00	0.00	N	0	0
14	20231204	5450	5450	5450	5450	0	0	00	0.00	N	0	0
15	20231201	5450	5450	5450	5450	0	0	00	0.00	N	0	0
16	20231130	5450	5600	5720	5100	310541	1685209800	00	0.00	N	5	-140
17	20231129	5590	5620	5930	5420	261389	1487646220	00	0.00	N	5	-30
18	20231128	5620	5400	5620	5100	274747	1472409900	00	0.00	N	2	430
19	20231127	5190	4450	5200	4445	492920	2350739925	00	0.00	N	2	860
20	20231124	4330	4100	4360	3985	356315	1499210085	00	0.00	N	2	345
21	20231123	3985	4070	4070	3940	101329	404094595	00	0.00	N	5	-85
22	20231122	4070	4000	4160	3900	100650	402042585	00	0.00	N	2	110
23	20231121	3960	4005	4005	3850	43071	169526310	00	0.00	N	5	-10
24	20231120	3970	4025	4230	3855	88681	352449235	00	0.00	N	5	-75
25	20231117	4045	3995	4080	3995	12366	49838630	00	0.00	N	2	35
26	20231116	4010	3990	4050	3940	65357	260748630	00	0.00	N	2	20
27	20231115	3990	4015	4050	3880	75053	296963840	00	0.00	N	5	-25
28	20231114	4015	4065	4275	3965	74398	306322820	00	0.00	N	5	-65
29	20231113	4080	3990	4080	3940	65685	262936190	00	0.00	N	2	110
30	20231110	3970	4000	4010	3940	41005	163333230	00	0.00	N	5	-30
31	20231109	4000	4050	4100	3920	58153	233486970	00	0.00	N	5	-50
32	20231108	4050	3800	4050	3800	180751	715734815	00	0.00	N	2	250
33	20231107	3800	3780	3880	3740	39828	150426555	00	0.00	N	2	5
34	20231106	3795	3675	3925	3650	91448	346943550	00	0.00	N	2	140
35	20231103	3655	3500	3710	3460	146504	534572860	00	0.00	N	2	140
36	20231102	3515	3385	3560	3385	90543	316128535	00	0.00	N	2	120
37	20231101	3395	3400	3420	3325	48355	163072030	00	0.00	N	2	20
38	20231031	3375	3450	3535	3300	113209	387680430	00	0.00	N	5	-100
39	20231030	3475	3520	3530	3440	52292	181592015	00	0.00	N	5	-45
40	20231027	3520	3440	3535	3440	42300	148050020	00	0.00	N	2	80
41	20231026	3440	3340	3440	3300	59263	201353720	00	0.00	N	2	50
42	20231025	3390	3300	3445	3250	151206	513178830	00	0.00	N	2	95
43	20231024	3295	3225	3300	3155	91211	293365390	00	0.00	N	2	65
44	20231023	3230	3160	3290	3105	67897	217407440	00	0.00	N	2	70
45	20231020	3160	3165	3200	3020	85316	265606150	00	0.00	N	5	-35
46	20231019	3195	3065	3300	3055	84222	265092205	00	0.00	N	2	105
47	20231018	3090	3125	3205	3035	157891	490954970	00	0.00	N	5	-85
48	20231017	3175	3205	3205	3080	92156	289057820	00	0.00	N	5	-20
49	20231016	3195	3145	3305	3125	39382	126119070	00	0.00	N	2	5
50	20231013	3190	3255	3255	3100	88004	277391475	00	0.00	N	5	-65
51	20231012	3255	3040	3255	2975	83698	258995980	00	0.00	N	2	205
52	20231011	3050	3185	3300	3050	107238	338251045	00	0.00	N	5	-130
53	20231010	3180	3405	3485	3155	123370	408117760	00	0.00	N	5	-250
54	20231006	3430	3400	3495	3350	74407	254268770	00	0.00	N	2	10
55	20231005	3420	3400	3500	3330	89200	305173905	00	0.00	N	2	70
56	20231004	3350	3300	3350	3270	93550	310734310	00	0.00	N	2	20
57	20230927	3330	3295	3350	3200	69934	227489565	00	0.00	N	2	35
58	20230926	3295	3350	3435	3125	248548	806738405	00	0.00	N	5	-100
59	20230925	3395	3545	3595	3395	138297	476929310	00	0.00	N	5	-155
60	20230922	3550	3450	3580	3410	112968	396463825	00	0.00	N	2	45
61	20230921	3505	3375	3535	3320	80808	275924040	00	0.00	N	2	115
62	20230920	3390	3345	3400	3230	118555	394279555	00	0.00	N	2	45
63	20230919	3345	3755	3755	3345	403949	1409262180	00	0.00	N	5	-400
64	20230918	3745	3615	3825	3615	244157	910542685	00	0.00	N	2	70
65	20230915	3675	3610	3715	3545	199240	722444525	00	0.00	N	2	35
66	20230914	3640	3640	3770	3555	218340	792972885	00	0.00	N	5	-20
67	20230913	3660	3850	3850	3580	274434	1004891345	00	0.00	N	5	-190
68	20230912	3850	4010	4100	3750	381314	1486796470	00	0.00	N	5	-160
69	20230911	4010	4055	4055	3800	305059	1207911230	00	0.00	N	2	55
70	20230908	3955	3670	3955	3575	489987	1849730055	00	0.00	N	2	330
71	20230907	3625	3335	3770	3315	823373	2939772515	00	0.00	N	2	250
72	20230906	3375	3180	3410	3170	365265	1201812770	00	0.00	N	2	155
73	20230905	3220	3175	3320	3055	503238	1602493435	00	0.00	N	2	45
74	20230904	3175	2870	3250	2870	1377173	4233926095	00	0.00	N	2	350
75	20230901	2825	2500	2915	2495	1035949	2830320045	00	0.00	N	2	320
76	20230831	2505	2515	2550	2475	229150	574132615	00	0.00	N	5	-30
77	20230830	2535	2600	2600	2505	239411	606911910	00	0.00	N	5	-80
78	20230829	2615	2630	2630	2575	72189	187879220	00	0.00	N	3	0
79	20230828	2615	2625	2665	2575	243007	634155460	00	0.00	N	5	-15
80	20230825	2630	2590	2785	2515	1929904	5046482570	00	0.00	N	2	40
81	20230824	2590	2590	2590	2590	0	0	00	0.00	N	0	0
82	20230823	2590	2590	2590	2590	0	0	00	0.00	N	0	0
83	20230822	2590	2590	2590	2590	0	0	00	0.00	N	0	0
84	20230821	2590	2590	2590	2590	0	0	00	0.00	N	0	0
85	20230818	2590	2590	2590	2590	0	0	00	0.00	N	0	0
86	20230817	2590	2590	2590	2590	0	0	00	0.00	N	0	0
87	20230816	2590	2590	2590	2590	0	0	00	0.00	N	0	0
88	20230814	2590	2590	2590	2590	0	0	00	0.00	N	0	0
89	20230811	2590	2590	2590	2590	0	0	00	0.00	N	0	0
90	20230810	2590	2590	2590	2590	0	0	00	0.00	N	0	0
91	20230809	2590	2590	2590	2590	0	0	00	0.00	N	0	0
92	20230808	2590	2590	2590	2590	0	0	00	0.00	N	0	0
93	20230807	2590	2590	2590	2590	0	0	00	0.00	N	0	0
94	20230804	2590	2590	2590	2590	0	0	00	0.00	N	0	0
95	20230803	2590	2590	2590	2590	0	0	00	0.00	N	0	0
96	20230802	2590	2590	2590	2590	0	0	00	0.00	N	0	0
97	20230801	2590	2590	2590	2590	0	0	00	0.00	N	0	0
98	20230731	2590	2590	2590	2590	0	0	00	0.00	N	0	0
99	20230728	2590	2590	2590	2590	0	0	00	0.00	N	0	0
100	20230727	2590	2590	2590	2590	0	0	00	0.00	N	0	0
101	20230726	2590	2590	2590	2590	0	0	00	0.00	N	0	0
102	20230725	2590	2590	2590	2590	0	0	00	0.00	N	0	0
103	20230724	2590	2590	2590	2590	0	0	00	0.00	N	0	0
104	20230721	2590	2590	2590	2590	0	0	00	0.00	N	0	0
105	20230720	2590	2590	2590	2590	0	0	00	0.00	N	0	0
106	20230719	2590	2590	2590	2590	0	0	00	0.00	N	0	0
107	20230718	2590	2590	2590	2590	0	0	00	0.00	N	0	0
108	20230717	2590	2590	2590	2590	0	0	00	0.00	N	0	0
109	20230714	2590	2590	2590	2590	0	0	00	0.00	N	0	0
110	20230713	2590	2590	2590	2590	0	0	00	0.00	N	0	0
111	20230712	2590	2590	2590	2590	0	0	00	0.00	N	0	0
112	20230711	2590	2590	2590	2590	0	0	00	0.00	N	0	0
113	20230710	2590	2590	2590	2590	0	0	00	0.00	N	0	0
114	20230707	2590	2590	2590	2590	0	0	00	0.00	N	0	0
115	20230706	2590	2590	2590	2590	0	0	00	0.00	N	0	0
116	20230705	2590	2590	2590	2590	0	0	00	0.00	N	0	0
117	20230704	2590	2590	2590	2590	0	0	00	0.00	N	0	0
118	20230703	2590	2590	2590	2590	0	0	00	0.00	N	0	0
119	20230630	2590	2590	2590	2590	0	0	00	0.00	N	0	0
120	20230629	2590	2590	2590	2590	0	0	00	0.00	N	0	0
121	20230628	2590	2590	2590	2590	0	0	00	0.00	N	0	0
122	20230627	2590	2590	2590	2590	0	0	00	0.00	N	0	0
123	20230626	2590	2590	2590	2590	0	0	00	0.00	N	0	0
124	20230623	2590	2590	2590	2590	0	0	00	0.00	N	0	0
125	20230622	2590	2590	2590	2590	0	0	00	0.00	N	0	0
126	20230621	2590	2590	2601	2560	14559	37534780	00	0.00	N	3	0
127	20230620	2590	2560	2613	2560	20209	52509875	00	0.00	N	2	17
128	20230619	2572	2566	2584	2555	19791	50778285	00	0.00	N	5	-11
129	20230616	2584	2560	2584	2560	11009	28383570	00	0.00	N	3	0
130	20230615	2584	2560	2584	2560	10362	26729180	00	0.00	N	2	17
131	20230614	2566	2578	2578	2555	12333	31609770	00	0.00	N	5	-11
132	20230613	2578	2566	2590	2560	15194	39191155	00	0.00	N	2	11
133	20230612	2566	2560	2578	2560	13299	34165730	00	0.00	N	3	0
134	20230609	2566	2584	2590	2560	39917	102495000	00	0.00	N	5	-23
135	20230608	2590	2601	2601	2590	10795	28034900	00	0.00	N	3	0
136	20230607	2590	2584	2613	2578	10782	28020395	00	0.00	N	2	5
137	20230605	2584	2560	2595	2560	19132	49429610	00	0.00	N	2	5
138	20230602	2578	2549	2607	2549	7714	19920520	00	0.00	N	2	5
139	20230601	2572	2543	2578	2543	8492	21839195	00	0.00	N	2	11
140	20230531	2560	2543	2560	2543	2892	7389685	00	0.00	N	2	5
141	20230530	2555	2543	2555	2543	3566	9092750	00	0.00	N	5	-17
142	20230526	2572	2549	2572	2531	7681	19562335	00	0.00	N	2	23
143	20230525	2549	2549	2555	2531	18855	47977670	00	0.00	N	5	-5
144	20230524	2555	2549	2566	2543	1976	5056640	00	0.00	N	2	5
145	20230523	2549	2537	2555	2537	1188	3033960	00	0.00	N	5	-11
146	20230522	2560	2543	2560	2543	939	2400800	00	0.00	N	3	0
147	20230519	2560	2537	2560	2537	1874	4783760	00	0.00	N	2	17
148	20230518	2543	2531	2549	2531	4445	11271655	00	0.00	N	5	-5
149	20230517	2549	2531	2566	2531	2868	7300640	00	0.00	N	5	-11
150	20230516	2205	2240	2240	2205	3787	8405775	00	0.00	N	5	-25
151	20230515	2230	2220	2235	2220	2670	5942135	00	0.00	N	3	0
152	20230512	2230	2245	2245	2210	7274	16272690	00	0.00	N	5	-5
153	20230511	2235	2255	2255	2235	7801	17482810	00	0.00	N	2	5
154	20230510	2230	2205	2235	2205	3330	7421345	00	0.00	N	2	10
155	20230509	2220	2205	2250	2205	6202	13789635	00	0.00	N	2	5
156	20230508	2215	2195	2215	2195	3572	7884305	00	0.00	N	2	15
157	20230504	2200	2200	2205	2195	5875	12925155	00	0.00	N	5	-10
158	20230503	2210	2215	2215	2200	8467	18655395	00	0.00	N	5	-15
159	20230502	2225	2175	2235	2175	21521	47557255	00	0.00	N	2	50
160	20230428	2175	2160	2180	2160	12416	26991520	00	0.00	N	2	20
161	20230427	2155	2150	2155	2140	3832	8242175	00	0.00	N	3	0
162	20230426	2155	2160	2160	2145	4914	10548130	00	0.00	N	5	-5
163	20230425	2160	2150	2175	2135	25692	54904515	00	0.00	N	2	10
164	20230424	2150	2165	2165	2140	5183	11120815	00	0.00	N	2	10
165	20230421	2140	2140	2150	2140	3163	6790510	00	0.00	N	3	0
166	20230420	2140	2125	2150	2120	4239	9052315	00	0.00	N	2	20
167	20230419	2120	2105	2155	2100	29784	63622290	00	0.00	N	2	20
168	20230418	2100	2095	2105	2095	10277	21578755	00	0.00	N	2	5
169	20230417	2095	2085	2100	2085	10299	21595945	00	0.00	N	2	10
170	20230414	2085	2085	2090	2080	5223	10892410	00	0.00	N	5	-5
171	20230413	2090	2085	2095	2085	5201	10886120	00	0.00	N	2	5
172	20230412	2085	2095	2100	2085	8036	16814785	00	0.00	N	5	-10
173	20230411	2095	2085	2100	2085	11600	24276145	00	0.00	N	3	0
174	20230410	2095	2095	2100	2085	10841	22715435	00	0.00	N	3	0
175	20230407	2095	2090	2100	2085	23666	49521460	00	0.00	N	2	5
176	20230406	2090	2080	2095	2080	32144	67139115	00	0.00	N	2	10
177	20230405	2080	2075	2100	2075	8566	17819990	00	0.00	N	2	5
178	20230404	2075	2085	2100	2075	24450	51017170	00	0.00	N	5	-10
179	20230403	2085	2080	2090	2080	3127	6513930	00	0.00	N	2	10
180	20230331	2075	2085	2090	2075	14824	30805550	00	0.00	N	5	-5
181	20230330	2080	2080	2085	2075	10121	21026925	00	0.00	N	5	-5
182	20230329	2085	2075	2085	2070	4142	8605655	00	0.00	N	2	5
183	20230328	2080	2075	2085	2075	8910	18499525	00	0.00	N	3	0
184	20230327	2080	2085	2085	2070	9896	20553110	00	0.00	N	5	-5
185	20230324	2085	2080	2090	2075	9393	19537805	00	0.00	N	5	-5
186	20230323	2090	2085	2090	2080	12619	26311350	00	0.00	N	2	5
187	20230322	2085	2095	2095	2080	13695	28559910	00	0.00	N	5	-10
188	20230321	2095	2090	2100	2070	12731	26569045	00	0.00	N	3	0
189	20230320	2095	2085	2095	2085	17015	35581310	00	0.00	N	2	5
190	20230317	2090	2080	2095	2075	19164	39952595	00	0.00	N	2	10
191	20230316	2080	2085	2085	2075	9535	19837965	00	0.00	N	5	-5
192	20230315	2085	2075	2090	2070	17885	37214535	00	0.00	N	2	5
193	20230314	2080	2070	2090	2070	16888	35137625	00	0.00	N	2	5
194	20230313	2075	2085	2090	2070	47497	98756360	00	0.00	N	5	-15
195	20230310	2090	2095	2095	2085	81585	170531665	00	0.00	N	5	-10
196	20230309	2100	2100	2110	2075	1515262	3172098705	00	0.00	N	3	0