KissMeData/464500/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250714	3190	3255	3255	3180	140104	449065760	00	0.00	N	5	-60
3	20250711	3250	3280	3335	3245	147434	481447361	00	0.00	N	5	-30
4	20250710	3280	3290	3435	3265	198994	662204776	00	0.00	N	2	5
5	20250709	3275	3335	3335	3265	147476	484011846	00	0.00	N	5	-75
6	20250708	3350	3305	3375	3280	121564	403606412	00	0.00	N	3	0
7	20250707	3350	3390	3420	3340	75384	254006369	00	0.00	N	5	-40
8	20250704	3390	3515	3515	3360	116523	398868321	00	0.00	N	5	-125
9	20250703	3515	3370	3545	3370	135249	469769331	00	0.00	N	2	160
10	20250702	3355	3505	3530	3340	256871	870890254	00	0.00	N	5	-185
11	20250701	3540	3430	3560	3430	121877	429402808	00	0.00	N	2	90
12	20250630	3450	3515	3565	3430	190290	663951759	00	0.00	N	5	-55
13	20250627	3505	3690	3710	3505	362388	1299694718	00	0.00	N	5	-205
14	20250626	3710	3795	4010	3710	993388	3841306464	00	0.00	N	5	-90
15	20250625	3800	3740	4170	3740	2985601	11936820895	00	0.00	N	2	65
16	20250624	3735	3640	3780	3630	283397	1047661336	00	0.00	N	2	95
17	20250623	3640	3705	3710	3500	380625	1363308256	00	0.00	N	5	-115
18	20250620	3755	3830	3835	3735	292854	1105657045	00	0.00	N	5	-110
19	20250619	3865	3850	4040	3750	814837	3186318908	00	0.00	N	2	35
20	20250618	3830	3750	3835	3650	238770	893192371	00	0.00	N	2	110
21	20250617	3720	3765	3890	3635	404090	1516017835	00	0.00	N	3	0
22	20250616	3720	3585	3745	3510	363689	1322995763	00	0.00	N	2	90
23	20250613	3630	3840	3855	3620	532730	1968336980	00	0.00	N	5	-230
24	20250612	3860	3900	3925	3825	481928	1861540149	00	0.00	N	5	-105
25	20250611	3965	3975	4025	3900	616298	2446571937	00	0.00	N	3	0
26	20250610	3965	3990	4140	3850	1120031	4454297741	00	0.00	N	5	-25
27	20250609	3990	4190	4190	3855	1429520	5697515096	00	0.00	N	5	-110
28	20250605	4100	3555	4315	3550	8256864	33300866718	00	0.00	N	2	575
29	20250604	3525	3470	3530	3415	222931	775385162	00	0.00	N	2	55
30	20250602	3470	3405	3470	3350	167601	574700609	00	0.00	N	2	35
31	20250530	3435	3540	3635	3435	446900	1572879505	00	0.00	N	5	-105
32	20250529	3540	3620	3635	3540	331125	1186750582	00	0.00	N	5	-75
33	20250528	3615	3755	3775	3525	710319	2591154691	00	0.00	N	5	-90
34	20250527	3705	3655	3710	3615	605362	2217256473	00	0.00	N	5	-15
35	20250526	3720	3790	3960	3655	1680120	6338526197	00	0.00	N	2	30
36	20250523	3690	3500	3820	3335	5600677	20344080807	00	0.00	N	2	190
37	20250522	3500	3120	4065	3090	11860211	44402972147	00	0.00	N	2	370
38	20250521	3130	3060	3160	3020	102578	318404340	00	0.00	N	2	70
39	20250520	3060	3105	3260	3050	175544	550205690	00	0.00	N	5	-70
40	20250519	3130	3150	3225	3040	130713	405373505	00	0.00	N	5	-45
41	20250516	3175	3295	3320	3160	113474	363872569	00	0.00	N	5	-115
42	20250515	3290	3335	3380	3280	104443	345361305	00	0.00	N	5	-115
43	20250514	3405	3360	3420	3325	82845	279570375	00	0.00	N	2	45
44	20250513	3360	3505	3525	3335	139627	472766136	00	0.00	N	5	-80
45	20250512	3440	3345	3460	3345	98832	337327288	00	0.00	N	2	100
46	20250509	3340	3480	3480	3330	99307	334237755	00	0.00	N	5	-105
47	20250508	3445	3470	3500	3395	97099	334603127	00	0.00	N	5	-25
48	20250507	3470	3290	3552	3290	315152	1091559589	00	0.00	N	2	185
49	20250502	3285	3240	3350	3240	79592	262484450	00	0.00	N	5	-15
50	20250430	3300	3355	3460	3250	130485	430051570	00	0.00	N	5	-90
51	20250429	3390	3405	3435	3350	99194	337045313	00	0.00	N	5	-15
52	20250428	3405	3435	3570	3405	194541	676890676	00	0.00	N	5	-45
53	20250425	3450	3440	3455	3395	103611	355218374	00	0.00	N	2	40
54	20250424	3410	3500	3500	3375	132200	451439987	00	0.00	N	5	-35
55	20250423	3445	3360	3480	3360	200099	683470642	00	0.00	N	2	105
56	20250422	3340	3255	3370	3255	121675	404849119	00	0.00	N	5	-45
57	20250421	3385	3365	3495	3355	244788	833758389	00	0.00	N	2	5
58	20250418	3380	3455	3475	3340	333282	1130157783	00	0.00	N	5	-75
59	20250417	3455	3155	3720	3155	3734949	13203020333	00	0.00	N	2	275
60	20250416	3180	3270	3270	3150	158588	505285478	00	0.00	N	5	-95
61	20250415	3275	3250	3290	3175	156167	504387927	00	0.00	N	2	50
62	20250414	3225	3120	3225	3055	201466	637700009	00	0.00	N	2	190
63	20250411	3035	2880	3065	2860	181225	537881711	00	0.00	N	2	100
64	20250410	2935	3040	3040	2870	298443	873729125	00	0.00	N	2	165
65	20250409	2770	2670	2825	2670	184772	506602309	00	0.00	N	2	50
66	20250408	2720	2715	2930	2670	303340	844728717	00	0.00	N	2	60
67	20250407	2660	2870	2880	2650	489703	1326376460	00	0.00	N	5	-285
68	20250404	2945	3105	3180	2915	613726	1843551507	00	0.00	N	5	-220
69	20250403	3165	3305	3335	3165	299105	969762275	00	0.00	N	5	-205
70	20250402	3370	3395	3395	3300	151900	508117382	00	0.00	N	2	5
71	20250401	3365	3420	3475	3365	172407	587624574	00	0.00	N	5	-55
72	20250331	3420	3310	3420	3280	303845	1010472290	00	0.00	N	5	-15
73	20250328	3435	3465	3520	3375	240417	826354350	00	0.00	N	5	-65
74	20250327	3500	3610	3690	3450	312174	1106995703	00	0.00	N	5	-155
75	20250326	3655	3740	3795	3655	164499	609934433	00	0.00	N	5	-85
76	20250325	3740	3790	3870	3740	183976	701612844	00	0.00	N	5	-80
77	20250324	3820	3750	3830	3610	194725	732250793	00	0.00	N	2	20
78	20250321	3800	3955	3970	3770	260682	997484304	00	0.00	N	5	-155
79	20250320	3955	4005	4050	3950	171186	681034838	00	0.00	N	5	-15
80	20250319	3970	3975	4015	3935	178385	706859914	00	0.00	N	5	-5
81	20250318	3975	4120	4170	3970	224203	905052232	00	0.00	N	5	-135
82	20250317	4110	4065	4217	4050	338532	1398424131	00	0.00	N	2	65
83	20250314	4045	3975	4075	3960	142431	574921680	00	0.00	N	2	70
84	20250313	3975	4050	4140	3970	233168	940821787	00	0.00	N	5	-25
85	20250312	4000	3930	4070	3900	337601	1352171920	00	0.00	N	2	70
86	20250311	3930	3750	3930	3725	345244	1309532793	00	0.00	N	5	-10
87	20250310	3940	3970	4040	3935	241072	958771938	00	0.00	N	5	-30
88	20250307	3970	3940	4085	3890	366630	1454879465	00	0.00	N	5	-70
89	20250306	4040	4270	4395	4005	489939	2047491466	00	0.00	N	5	-190
90	20250305	4230	4225	4415	4100	721683	3102876477	00	0.00	N	2	130
91	20250304	4100	4105	4290	3965	490259	2008065504	00	0.00	N	5	-105
92	20250228	4205	4380	4380	4205	636585	2713856700	00	0.00	N	5	-270
93	20250227	4475	4905	4950	4475	1017545	4755494570	00	0.00	N	5	-335
94	20250226	4810	4610	4860	4550	1010028	4796598505	00	0.00	N	2	115
95	20250225	4695	4730	4830	4600	997421	4710323715	00	0.00	N	5	-105
96	20250224	4800	4890	4990	4730	887152	4279590265	00	0.00	N	5	-260
97	20250221	5060	5180	5260	4965	1425541	7250590175	00	0.00	N	5	-250
98	20250220	5310	5620	5660	5300	1744262	9536657330	00	0.00	N	5	-430
99	20250219	5740	5550	5740	5270	3753454	20786994320	00	0.00	N	2	190
100	20250218	5550	4990	5980	4980	16721368	94105149930	00	0.00	N	2	580
101	20250217	4970	5230	5540	4915	8021542	41563067215	00	0.00	N	2	110
102	20250214	4860	4220	5030	4150	18719194	88177778155	00	0.00	N	2	865
103	20250213	3995	3990	4085	3950	424435	1709493125	00	0.00	N	2	5
104	20250212	3990	4190	4190	3985	745948	3038747215	00	0.00	N	5	-220
105	20250211	4210	4300	4600	4210	3305394	14580452850	00	0.00	N	5	-55
106	20250210	4265	4170	4320	4065	1409683	5926141205	00	0.00	N	5	-5
107	20250207	4270	4130	4700	4090	11093056	49029230100	00	0.00	N	2	220
108	20250206	4050	4100	4240	3980	2082868	8549104765	00	0.00	N	5	-40
109	20250205	4090	4135	4290	3970	3439531	14205390810	00	0.00	N	2	50
110	20250204	4040	3635	4555	3635	11914670	50175137695	00	0.00	N	2	330
111	20250203	3710	3490	4120	3300	1797236	6868469465	00	0.00	N	2	175
112	20250131	3535	3455	3555	3405	125483	436694665	00	0.00	N	2	80
113	20250124	3455	3540	3550	3430	94932	330355245	00	0.00	N	5	-100
114	20250123	3555	3635	3635	3505	142909	509993155	00	0.00	N	5	-75
115	20250122	3630	3610	3675	3590	105499	383149255	00	0.00	N	2	35
116	20250121	3595	3710	3725	3560	184467	669136560	00	0.00	N	5	-85
117	20250120	3680	3875	3930	3680	211356	793838110	00	0.00	N	5	-110
118	20250117	3790	3820	3945	3770	175008	676409440	00	0.00	N	5	-35
119	20250116	3825	3870	3905	3805	143977	552618545	00	0.00	N	2	10
120	20250115	3815	3945	3995	3800	122943	475056520	00	0.00	N	5	-110
121	20250114	3925	3805	3950	3805	222133	867837650	00	0.00	N	2	135
122	20250113	3790	3840	3900	3770	218017	828265735	00	0.00	N	5	-150
123	20250110	3940	3945	4030	3940	222893	887427510	00	0.00	N	3	0
124	20250109	3940	4210	4220	3910	500650	1994173935	00	0.00	N	5	-225
125	20250108	4165	4310	4420	4090	1255105	5375052115	00	0.00	N	5	-120
126	20250107	4285	4015	4410	4005	1570841	6667528700	00	0.00	N	2	305
127	20250106	3980	3935	4030	3880	299836	1190715940	00	0.00	N	2	50
128	20250103	3930	3750	4000	3750	505645	1977980630	00	0.00	N	2	150
129	20250102	3780	3720	3845	3670	234151	879732600	00	0.00	N	2	60
130	20241230	3720	3740	3820	3655	314663	1174257030	00	0.00	N	5	-30
131	20241227	3750	3665	3865	3610	475052	1781528515	02	0.00	N	2	85
132	20241226	3665	3820	3865	3615	466397	1732317230	00	0.00	N	5	-140
133	20241224	3805	4190	4195	3805	587973	2304325615	00	0.00	N	5	-330
134	20241223	4135	4235	4570	4135	1169363	5063831550	00	0.00	N	5	-65
135	20241220	4200	4655	4730	4160	868731	3823368130	00	0.00	N	5	-550
136	20241219	4750	4600	5090	4570	3465374	16927850215	00	0.00	N	2	60
137	20241218	4690	4685	5290	4545	7778948	38717158670	00	0.00	N	2	25
138	20241217	4665	4050	4910	4010	8827004	40846226265	00	0.00	N	2	690
139	20241216	3975	3935	3980	3885	238806	940847610	00	0.00	N	2	75
140	20241213	3900	3865	4005	3825	226173	885167945	00	0.00	N	5	-30
141	20241212	3930	4060	4065	3810	386277	1515655245	00	0.00	N	3	0
142	20241211	3930	3815	3970	3815	279772	1095274075	00	0.00	N	2	120
143	20241210	3810	3625	3950	3600	433102	1644037440	00	0.00	N	2	210
144	20241209	3600	4010	4090	3565	591253	2204484600	00	0.00	N	5	-550
145	20241206	4150	4565	4570	3965	942517	3970396475	00	0.00	N	5	-440
146	20241205	4590	4560	4830	4335	2798812	12945704030	00	0.00	N	2	70
147	20241204	4520	4955	5070	4390	1538678	7164257830	00	0.00	N	5	-590
148	20241203	5110	4970	5640	4940	9891715	52713862930	00	0.00	N	2	50
149	20241202	5060	5160	5250	4845	5142761	26028171340	00	0.00	N	5	-320
150	20241129	5380	4135	5380	4120	15335981	75151274260	00	0.00	N	1	1235
151	20241128	4145	3780	4395	3740	2894912	11912182155	00	0.00	N	2	455
152	20241127	3690	3595	3795	3450	309114	1118108150	00	0.00	N	2	130
153	20241126	3560	3480	3625	3450	164870	582470295	00	0.00	N	2	85
154	20241125	3475	3390	3690	3390	239936	857680625	00	0.00	N	2	115
155	20241122	3360	3385	3495	3325	105150	356932140	00	0.00	N	5	-40
156	20241121	3400	3445	3590	3400	121643	422805785	00	0.00	N	5	-65
157	20241120	3465	3610	3670	3455	242745	859263840	00	0.00	N	5	-135
158	20241119	3600	3680	3680	3560	176083	634341290	00	0.00	N	5	-100
159	20241118	3700	3605	3770	3560	218675	805664830	00	0.00	N	2	100
160	20241115	3600	3435	3700	3320	243346	854341725	00	0.00	N	2	140
161	20241114	3460	3440	3630	3440	193525	687723440	00	0.00	N	5	-10
162	20241113	3470	3595	3660	3465	182930	641416490	00	0.00	N	5	-190
163	20241112	3660	3860	3880	3580	331528	1216498320	00	0.00	N	5	-205
164	20241111	3865	4050	4060	3855	167156	653437855	00	0.00	N	5	-175
165	20241108	4040	4170	4235	4005	134552	551097045	00	0.00	N	5	-80
166	20241107	4120	4165	4190	4020	123634	503689335	00	0.00	N	2	5
167	20241106	4115	4295	4380	4090	265283	1122731995	00	0.00	N	5	-125
168	20241105	4240	4280	4340	4150	202139	862451305	00	0.00	N	5	-50
169	20241104	4290	3975	4460	3975	868129	3703462315	00	0.00	N	2	315
170	20241101	3975	4040	4065	3915	202877	810983495	00	0.00	N	5	-105
171	20241031	4080	4290	4290	4080	247782	1029049845	00	0.00	N	5	-155
172	20241030	4235	4600	4625	4235	418192	1846774515	00	0.00	N	5	-270
173	20241029	4505	4480	5070	4470	1627026	7750530720	00	0.00	N	2	60
174	20241028	4445	4460	4540	4385	326212	1457187620	00	0.00	N	5	-15
175	20241025	4460	4740	4820	4405	595108	2714846520	00	0.00	N	5	-180
176	20241024	4640	5020	5040	4585	662446	3166574905	00	0.00	N	5	-470
177	20241023	5110	5440	5480	5060	1346133	6939846200	00	0.00	N	5	-470
178	20241022	5580	6200	6220	5580	325731	1893442370	00	0.00	N	5	-620
179	20241021	6200	6280	6330	6010	323702	1975500440	00	0.00	N	5	-120
180	20241018	6320	6950	6950	6320	532561	3491657590	00	0.00	N	5	-580
181	20241017	6900	7120	7260	6890	371504	2623799810	00	0.00	N	5	-180
182	20241016	7080	7310	7450	7030	471596	3388105020	00	0.00	N	5	-480
183	20241015	7560	7720	8190	7500	1282388	9986161420	00	0.00	N	2	10
184	20241014	7550	7820	8120	7550	605771	4732118980	00	0.00	N	5	-260
185	20241011	7810	8320	8460	7800	639605	5202286510	00	0.00	N	5	-580
186	20241010	8390	8520	9160	8310	1453148	12571370050	00	0.00	N	2	50
187	20241008	8340	8600	8850	8280	913227	7857427050	00	0.00	N	5	-370
188	20241007	8710	8700	9100	8600	2209890	19448268460	00	0.00	N	2	220
189	20241004	8490	8360	9150	8360	2559150	22410102520	00	0.00	N	3	0
190	20241002	8490	8480	9770	8100	6787813	62252608470	00	0.00	N	5	-390
191	20240930	8880	9910	10020	8880	2148306	20004714720	00	0.00	N	5	-1330
192	20240927	10210	11090	11650	9990	5295936	58007066530	00	0.00	N	5	-970
193	20240926	11180	9230	12080	9170	29247240	326380947690	00	0.00	N	2	1780
194	20240925	9400	10900	11060	9390	3840754	39160682880	00	0.00	N	5	-1700
195	20240924	11100	11980	13120	11010	15532901	188801922930	00	0.00	N	2	200
196	20240923	10900	18000	18370	10550	52554084	793270714970	00	0.00	N	2	3900