KissMeData/336680/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250714	4190	4140	4215	4115	94095	391811732	00	0.00	N	2	50
3	20250711	4140	4090	4150	4090	64431	265688141	00	0.00	N	2	65
4	20250710	4075	4120	4135	4050	69398	283513309	00	0.00	N	5	-25
5	20250709	4100	4070	4110	4050	28979	118277557	00	0.00	N	2	30
6	20250708	4070	4030	4130	4030	44839	181859767	00	0.00	N	2	20
7	20250707	4050	4060	4095	4035	38262	155709796	00	0.00	N	5	-5
8	20250704	4055	4105	4140	4055	73750	302061712	00	0.00	N	5	-50
9	20250703	4105	4040	4105	4010	60319	245394117	00	0.00	N	2	85
10	20250702	4020	4100	4100	3980	97527	391747471	00	0.00	N	5	-50
11	20250701	4070	4060	4150	4055	78127	320427491	00	0.00	N	2	10
12	20250630	4060	4080	4100	4010	58629	236882811	00	0.00	N	5	-35
13	20250627	4095	4210	4235	4060	58904	243327505	00	0.00	N	5	-100
14	20250626	4195	4280	4285	4130	77357	324484016	00	0.00	N	5	-75
15	20250625	4270	4300	4300	4215	61419	261311351	00	0.00	N	5	-25
16	20250624	4295	4310	4420	4245	111466	479047614	00	0.00	N	2	35
17	20250623	4260	4280	4285	4230	72689	308948498	00	0.00	N	5	-85
18	20250620	4345	4330	4355	4275	147273	635395932	00	0.00	N	5	-135
19	20250619	4480	4440	4640	4365	88570	394647004	00	0.00	N	2	70
20	20250618	4410	4400	4455	4290	145510	636620193	00	0.00	N	5	-110
21	20250617	4520	4680	4735	4520	71405	329196255	00	0.00	N	5	-170
22	20250616	4690	4685	4750	4660	33269	155970691	00	0.00	N	5	-65
23	20250613	4755	4980	4980	4730	65337	314926319	00	0.00	N	5	-225
24	20250612	4980	4975	5150	4950	43512	217054117	00	0.00	N	5	-15
25	20250611	4995	5070	5070	4960	33524	167692440	00	0.00	N	5	-35
26	20250610	5030	5100	5200	4980	74734	380204525	00	0.00	N	3	0
27	20250609	5030	5000	5200	4960	82468	414858865	00	0.00	N	5	-10
28	20250605	5040	4960	5040	4960	49287	246797680	00	0.00	N	2	90
29	20250604	4950	4815	4950	4775	48923	237270021	00	0.00	N	2	180
30	20250602	4770	4920	4920	4730	77960	375511724	00	0.00	N	5	-150
31	20250530	4920	5260	5290	4920	161457	812966667	00	0.00	N	5	-440
32	20250529	5360	6120	6300	5360	982710	5799378970	01	-50.00	N	5	-120
33	20250528	5480	5440	5490	5315	362496	1959753775	00	0.00	N	2	125
34	20250527	5355	5235	5380	5180	162948	860668200	00	0.00	N	2	165
35	20250526	5190	5125	5275	5100	105460	548568595	00	0.00	N	2	70
36	20250523	5120	5150	5175	5075	80718	412885970	00	0.00	N	5	-30
37	20250522	5150	5175	5225	5130	63744	329015250	00	0.00	N	5	-85
38	20250521	5235	5175	5260	5100	133524	695253035	00	0.00	N	2	25
39	20250520	5210	5175	5265	5045	233498	1205047005	00	0.00	N	2	20
40	20250519	5190	5320	5320	5090	262244	1360745480	00	0.00	N	5	-175
41	20250516	5365	5685	5820	5310	1723878	9578529210	00	0.00	N	2	265
42	20250515	5100	4280	5335	4275	3820592	19411512420	00	0.00	N	2	775
43	20250514	4325	4275	4350	4275	25628	110969675	00	0.00	N	2	5
44	20250513	4320	4375	4375	4300	15198	65639810	00	0.00	N	5	-10
45	20250512	4330	4255	4370	4235	22966	99267680	00	0.00	N	2	120
46	20250509	4210	4250	4250	4190	10098	42479870	00	0.00	N	2	5
47	20250508	4205	4205	4260	4180	15170	64028350	00	0.00	N	3	0
48	20250507	4205	4195	4205	4150	5930	24790535	00	0.00	N	2	5
49	20250502	4200	4220	4230	4180	7184	30182420	00	0.00	N	5	-50
50	20250430	4250	4275	4295	4175	24550	103365970	00	0.00	N	5	-35
51	20250429	4285	4300	4315	4240	24926	106844450	00	0.00	N	5	-5
52	20250428	4290	4365	4375	4285	18270	78723930	00	0.00	N	5	-70
53	20250425	4360	4370	4390	4325	14124	61555135	00	0.00	N	2	5
54	20250424	4355	4395	4395	4265	14952	64825940	00	0.00	N	5	-15
55	20250423	4370	4315	4395	4265	37410	161980795	00	0.00	N	2	105
56	20250422	4265	4190	4380	4180	42288	180746065	00	0.00	N	2	50
57	20250421	4215	4280	4280	4210	20928	88579875	00	0.00	N	5	-60
58	20250418	4275	4280	4310	4235	32100	136774870	00	0.00	N	2	25
59	20250417	4250	4230	4280	4200	21714	92137340	00	0.00	N	2	15
60	20250416	4235	4295	4295	4165	40710	172193140	00	0.00	N	5	-35
61	20250415	4270	4370	4370	4245	40776	174421310	00	0.00	N	2	20
62	20250414	4250	4250	4290	4210	18622	79020310	00	0.00	N	2	55
63	20250411	4195	4145	4200	4080	44840	185896305	00	0.00	N	2	55
64	20250410	4140	4150	4175	4085	64856	267941395	00	0.00	N	2	115
65	20250409	4025	3960	4075	3950	46060	184491415	00	0.00	N	5	-45
66	20250408	4070	4125	4165	4045	29276	119477000	00	0.00	N	5	-30
67	20250407	4100	4185	4200	4085	45834	188596850	00	0.00	N	5	-205
68	20250404	4305	4275	4325	4225	21046	89670465	00	0.00	N	2	5
69	20250403	4300	4280	4385	4225	24458	105415970	00	0.00	N	5	-60
70	20250402	4360	4420	4420	4320	35546	154930475	00	0.00	N	5	-40
71	20250401	4400	4340	4460	4340	33394	147466430	00	0.00	N	2	45
72	20250331	4355	4455	4455	4305	47334	207444960	00	0.00	N	5	-125
73	20250328	4480	4595	4595	4430	115952	518922720	00	0.00	N	5	-30
74	20250327	4510	4520	4545	4485	66112	297847215	00	0.00	N	5	-30
75	20250326	4540	4580	4590	4535	49312	224644350	00	0.00	N	5	-45
76	20250325	4585	4675	4705	4575	108922	503667385	00	0.00	N	5	-80
77	20250324	4665	4570	4850	4525	162792	764502515	00	0.00	N	2	75
78	20250321	4590	4600	4625	4505	48492	221803895	00	0.00	N	5	-10
79	20250320	4600	4635	4635	4555	38294	175639025	00	0.00	N	5	-30
80	20250319	4630	4640	4640	4535	59222	271179285	00	0.00	N	2	10
81	20250318	4620	4670	4675	4600	66190	306437270	00	0.00	N	5	-40
82	20250317	4660	4635	4675	4620	41734	193887620	00	0.00	N	2	40
83	20250314	4620	4670	4700	4595	56410	260861130	00	0.00	N	2	10
84	20250313	4610	4675	4715	4600	56278	261827250	00	0.00	N	5	-65
85	20250312	4675	4540	4690	4540	85498	395580880	00	0.00	N	2	95
86	20250311	4580	4555	4640	4495	33806	153772585	00	0.00	N	5	-30
87	20250310	4610	4625	4695	4590	66978	309721270	00	0.00	N	5	-45
88	20250307	4655	4700	4750	4640	49062	229700055	00	0.00	N	2	20
89	20250306	4635	4685	4730	4630	75932	364621430	00	0.00	N	5	-50
90	20250305	4685	4735	4735	4640	22542	105204655	00	0.00	N	2	20
91	20250304	4665	4615	4695	4585	100924	466886480	00	0.00	N	5	-45
92	20250228	4710	4865	4865	4670	105704	499532210	00	0.00	N	5	-185
93	20250227	4895	5020	5050	4885	126664	629141020	00	0.00	N	5	-125
94	20250226	5020	4860	5040	4840	130550	647461340	00	0.00	N	2	160
95	20250225	4860	4910	4910	4820	54856	266111090	00	0.00	N	5	-50
96	20250224	4910	4835	4930	4785	75342	365853410	00	0.00	N	2	60
97	20250221	4850	4825	4915	4795	57366	279432960	00	0.00	N	2	45
98	20250220	4805	4895	4955	4805	92242	450557970	00	0.00	N	5	-100
99	20250219	4905	4865	5000	4850	106484	522181260	00	0.00	N	2	40
100	20250218	4865	4895	4900	4810	56854	276370640	00	0.00	N	5	-15
101	20250217	4880	4790	4925	4750	140920	683974400	00	0.00	N	2	90
102	20250214	4790	4790	5265	4760	530786	2630172480	00	0.00	N	3	0
103	20250213	4790	4695	4805	4695	63350	301237400	00	0.00	N	2	95
104	20250212	4695	4750	4810	4650	80126	378300570	00	0.00	N	5	-70
105	20250211	4765	4675	4820	4575	129402	608843520	00	0.00	N	2	150
106	20250210	4615	4585	4680	4520	74642	345151330	00	0.00	N	2	30
107	20250207	4585	4800	4800	4575	154216	717784870	00	0.00	N	5	-140
108	20250206	4725	4730	4755	4665	81906	386293050	00	0.00	N	3	0
109	20250205	4725	4680	4740	4600	84224	394750390	00	0.00	N	2	45
110	20250204	9360	9280	9580	9220	40757	382126100	00	0.00	N	2	160
111	20250203	9200	9660	9660	9160	45210	419278520	00	0.00	N	5	-430
112	20250131	9630	9510	9750	9500	28609	275664360	00	0.00	N	5	-70
113	20250124	9700	9930	9940	9700	60634	593711900	00	0.00	N	5	-230
114	20250123	9930	10250	10250	9920	49480	495320010	00	0.00	N	5	-240
115	20250122	10170	10300	10590	10140	218472	2262452360	00	0.00	N	3	0
116	20250121	10170	10270	10320	10000	78987	799093100	00	0.00	N	5	-90
117	20250120	10260	10280	10370	10170	48828	500476250	00	0.00	N	3	0
118	20250117	10260	10550	10590	10260	96821	1005345060	00	0.00	N	5	-340
119	20250116	10600	10180	11880	10140	1151678	12608069650	00	0.00	N	2	460
120	20250115	10140	10390	10550	10140	128867	1330005350	00	0.00	N	5	-140
121	20250114	10280	10540	10700	10190	262794	2754260500	00	0.00	N	2	30
122	20250113	10250	10360	10360	10100	94794	969202000	00	0.00	N	5	-130
123	20250110	10380	10730	10850	10380	112741	1187447260	00	0.00	N	5	-500
124	20250109	10880	10610	11160	10230	674201	7297264470	00	0.00	N	2	530
125	20250108	10350	10200	10350	9980	49214	500099800	00	0.00	N	2	150
126	20250107	10200	10590	10670	10000	95084	987243590	00	0.00	N	5	-300
127	20250106	10500	10090	10550	10090	115043	1199300640	00	0.00	N	2	490
128	20250103	10010	10090	10100	9930	49810	498354490	00	0.00	N	2	30
129	20250102	9980	9850	10090	9790	24620	245813990	00	0.00	N	2	130
130	20241230	9850	9350	9910	9340	35064	342830240	00	0.00	N	2	320
131	20241227	9530	9710	9950	9530	53008	512416870	02	0.00	N	5	-300
132	20241226	9830	10260	10260	9810	83300	830019700	00	0.00	N	5	-340
133	20241224	10170	9950	10700	9870	287994	2978077410	00	0.00	N	2	450
134	20241223	9720	9680	9840	9600	31164	302506700	00	0.00	N	2	100
135	20241220	9620	10160	10220	9610	60812	595573890	00	0.00	N	5	-540
136	20241219	10160	9890	10350	9750	87919	887800120	00	0.00	N	5	-20
137	20241218	10180	10110	10430	10000	125541	1277976280	00	0.00	N	2	100
138	20241217	10080	10280	10280	9890	66034	664075030	00	0.00	N	5	-40
139	20241216	10120	9950	10210	9930	61142	616616840	00	0.00	N	2	210
140	20241213	9910	9620	10050	9550	88820	874453740	00	0.00	N	2	310
141	20241212	9600	9520	9720	9000	75263	716368380	00	0.00	N	2	80
142	20241211	9520	9360	9590	9120	38120	361233180	00	0.00	N	2	290
143	20241210	9230	8840	9340	8840	57122	525734970	00	0.00	N	2	400
144	20241209	8830	9510	9710	8830	123598	1125611550	00	0.00	N	5	-880
145	20241206	9710	10050	10090	9400	138847	1345003210	00	0.00	N	5	-330
146	20241205	10040	10180	10380	10010	90734	921189270	00	0.00	N	3	0
147	20241204	10040	10140	10400	10000	144012	1457292750	00	0.00	N	5	-510
148	20241203	10550	10450	10710	10450	88873	939555250	00	0.00	N	2	100
149	20241202	10450	10870	10930	10420	125549	1332388090	00	0.00	N	5	-420
150	20241129	10870	11240	11270	10770	134035	1476251620	00	0.00	N	5	-230
151	20241128	11100	10810	11240	10640	242578	2653558010	00	0.00	N	2	170
152	20241127	10930	10240	11440	10210	539962	5901345160	00	0.00	N	2	710
153	20241126	10220	10140	10510	10070	154537	1583979710	00	0.00	N	2	110
154	20241125	10110	10300	10300	10030	91765	932387590	00	0.00	N	5	-100
155	20241122	10210	10490	10570	10200	111433	1154125250	00	0.00	N	5	-180
156	20241121	10390	10370	10840	10370	149347	1576647050	00	0.00	N	2	20
157	20241120	10370	10830	10880	10190	225199	2353221000	00	0.00	N	5	-420
158	20241119	10790	11180	11180	10760	164935	1790431380	00	0.00	N	5	-470
159	20241118	11260	10650	11700	10510	469834	5243974940	00	0.00	N	2	760
160	20241115	10500	10980	11200	10490	252604	2702809320	00	0.00	N	5	-540
161	20241114	11040	11950	11980	11040	379307	4316892160	00	0.00	N	5	-820
162	20241113	11860	12200	12600	11850	339496	4137462870	00	0.00	N	5	-530
163	20241112	12390	12600	12930	12150	684960	8624431170	00	0.00	N	5	-210
164	20241111	12600	13390	13390	12580	625284	8132649810	00	0.00	N	5	-560
165	20241108	13160	12860	13580	12610	1512538	19836470840	00	0.00	N	2	170
166	20241107	12990	12580	13860	12070	2880666	38013846960	00	0.00	N	2	530
167	20241106	12460	13350	13350	12010	1077254	13605638920	00	0.00	N	5	-650
168	20241105	13110	13800	13880	13000	1076659	14431485140	00	0.00	N	5	-540
169	20241104	13650	14100	14770	13540	4876950	68671334240	00	0.00	N	5	-90
170	20241101	13740	15120	18800	13250	13963900	222241045580	00	0.00	N	5	-4260