KissMeData/440290/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250213	1698	1744	1745	1681	242668	412548550	00	0.00	N	5	-44
3	20250212	1742	1642	2000	1642	2017783	3659087006	00	0.00	N	2	102
4	20250211	1640	1634	1644	1625	42734	69897452	00	0.00	N	2	10
5	20250210	1630	1593	1630	1571	135398	216327960	00	0.00	N	2	73
6	20250207	1557	1560	1567	1553	14909	23272234	00	0.00	N	5	-3
7	20250206	1560	1561	1563	1555	23318	36328032	00	0.00	N	5	-1
8	20250205	1561	1552	1567	1552	35759	55732461	00	0.00	N	5	-1
9	20250204	1562	1579	1599	1557	30380	47549404	00	0.00	N	2	3
10	20250203	1559	1564	1570	1546	98309	152423081	00	0.00	N	5	-11
11	20250131	1570	1566	1578	1549	15495	24192773	00	0.00	N	2	3
12	20250124	1567	1560	1567	1544	14330	22259895	00	0.00	N	2	14
13	20250123	1553	1570	1570	1549	41291	64085283	00	0.00	N	5	-15
14	20250122	1568	1569	1569	1559	26111	40836620	00	0.00	N	2	2
15	20250121	1566	1570	1585	1554	18870	29540996	00	0.00	N	5	-4
16	20250120	1570	1590	1597	1550	43304	67657236	00	0.00	N	5	-20
17	20250117	1590	1596	1599	1550	57308	89895867	00	0.00	N	5	-6
18	20250116	1596	1591	1602	1589	16852	26854587	00	0.00	N	2	4
19	20250115	1592	1603	1604	1588	15160	24179639	00	0.00	N	5	-11
20	20250114	1603	1605	1605	1585	45163	71842140	00	0.00	N	2	6
21	20250113	1597	1625	1625	1597	30600	49023665	00	0.00	N	5	-28
22	20250110	1625	1627	1635	1619	24598	40019376	00	0.00	N	5	-2
23	20250109	1627	1627	1637	1602	38633	62831084	00	0.00	N	2	8
24	20250108	1619	1620	1629	1606	19200	31043758	00	0.00	N	3	0
25	20250107	1619	1619	1650	1606	51626	83575279	00	0.00	N	2	12
26	20250106	1607	1593	1610	1579	70944	113264065	00	0.00	N	2	24
27	20250103	1583	1576	1599	1573	20791	32841716	00	0.00	N	2	7
28	20250102	1576	1580	1588	1554	46649	72847362	00	0.00	N	5	-4
29	20241230	1580	1598	1610	1580	29807	47512850	00	0.00	N	5	-19
30	20241227	1599	1630	1644	1555	42599	67631647	02	0.00	N	5	-45
31	20241226	1644	1670	1670	1640	72582	120024056	00	0.00	N	5	-16
32	20241224	1660	1651	1660	1638	37447	61887588	00	0.00	N	2	9
33	20241223	1651	1642	1651	1633	49367	80962215	00	0.00	N	2	9
34	20241220	1642	1648	1660	1623	28896	47368564	00	0.00	N	5	-6
35	20241219	1648	1640	1650	1615	46629	75713877	00	0.00	N	2	3
36	20241218	1645	1634	1654	1634	19299	31677050	00	0.00	N	5	-5
37	20241217	1650	1645	1651	1630	41231	67539170	00	0.00	N	2	7
38	20241216	1643	1650	1652	1629	67734	111095575	00	0.00	N	2	2
39	20241213	1641	1622	1645	1622	41652	68323963	00	0.00	N	3	0
40	20241212	1641	1675	1675	1620	39406	64789436	00	0.00	N	2	2
41	20241211	1639	1607	1641	1605	71291	115973736	00	0.00	N	2	34
42	20241210	1605	1501	1605	1501	64379	101285775	00	0.00	N	2	67
43	20241209	1538	1542	1577	1502	79421	120578674	00	0.00	N	5	-42
44	20241206	1580	1584	1588	1537	49419	76541745	00	0.00	N	3	0
45	20241205	1580	1570	1583	1560	18300	28760272	00	0.00	N	2	5
46	20241204	1575	1596	1614	1564	119510	190136569	00	0.00	N	5	-55
47	20241203	1630	1670	1670	1599	285620	462730800	00	0.00	N	5	-40
48	20241202	1670	1663	1715	1638	17628	29940602	00	0.00	N	5	-2
49	20241129	1672	1700	1721	1610	15648	26256670	00	0.00	N	5	-43
50	20241128	1715	1696	1724	1690	20282	34594083	00	0.00	N	2	19
51	20241127	1696	1739	1744	1694	23988	40901435	00	0.00	N	5	-43
52	20241126	1739	1745	1745	1702	25481	43602043	00	0.00	N	2	7
53	20241125	1732	1714	1738	1708	78362	135688756	00	0.00	N	2	18
54	20241122	1714	1663	1740	1663	429556	735350934	00	0.00	N	2	51
55	20241121	1663	1657	1667	1640	37620	62052481	00	0.00	N	2	6
56	20241120	1657	1650	1700	1649	10780	17985666	00	0.00	N	5	-13
57	20241119	1670	1630	1700	1613	29446	49064394	00	0.00	N	2	25
58	20241118	1645	1641	1672	1601	26267	43305053	00	0.00	N	2	1
59	20241115	1644	1630	1659	1605	29871	48388665	00	0.00	N	5	-17
60	20241114	1661	1658	1674	1647	31713	52509320	00	0.00	N	2	3
61	20241113	1658	1736	1736	1640	122663	205050312	00	0.00	N	5	-57
62	20241112	1715	1785	1810	1710	60896	105560179	00	0.00	N	5	-75
63	20241111	1790	1803	1824	1788	62386	112110563	00	0.00	N	5	-23
64	20241108	1813	1824	1835	1803	30925	56280800	00	0.00	N	5	-2
65	20241107	1815	1850	1865	1815	32655	59889207	00	0.00	N	5	-37
66	20241106	1852	1853	1867	1828	19695	36251789	00	0.00	N	2	3
67	20241105	1849	1864	1864	1844	23536	43557624	00	0.00	N	5	-8
68	20241104	1857	1870	1877	1849	20567	38241976	00	0.00	N	5	-2
69	20241101	1859	1862	1893	1854	19504	36294358	00	0.00	N	5	-13
70	20241031	1872	1876	1884	1845	10131	18898969	00	0.00	N	5	-3
71	20241030	1875	1870	1875	1851	16686	31075529	00	0.00	N	2	10
72	20241029	1865	1867	1885	1845	10312	19146569	00	0.00	N	2	2
73	20241028	1863	1845	1876	1844	13400	24929406	00	0.00	N	2	18
74	20241025	1845	1874	1891	1831	51167	94989845	00	0.00	N	5	-33
75	20241024	1878	1940	1940	1878	69172	130953385	00	0.00	N	5	-79
76	20241023	1957	1908	2060	1898	177124	343935171	00	0.00	N	2	57
77	20241022	1900	1922	1934	1790	78582	149025036	00	0.00	N	5	-22
78	20241021	1922	1936	1949	1921	44128	85102612	00	0.00	N	5	-14
79	20241018	1936	1964	1980	1930	37999	73803528	00	0.00	N	5	-28
80	20241017	1964	1974	1984	1961	31574	62210079	00	0.00	N	5	-10
81	20241016	1974	1965	1984	1955	47802	94088984	00	0.00	N	2	9
82	20241015	1965	1957	1965	1948	27033	52770386	00	0.00	N	2	9
83	20241014	1956	1970	1970	1952	16425	32198145	00	0.00	N	5	-4
84	20241011	1960	1952	1993	1950	52928	104179037	00	0.00	N	2	10
85	20241010	1950	1960	1971	1949	15392	30144972	00	0.00	N	5	-5
86	20241008	1955	1976	1977	1950	32438	63575643	00	0.00	N	5	-19
87	20241007	1974	1970	1988	1963	14527	28647197	00	0.00	N	2	4
88	20241004	1970	1964	2000	1964	25220	49709314	00	0.00	N	3	0
89	20241002	1970	1930	1997	1926	26584	52046126	00	0.00	N	5	-30
90	20240930	2000	1995	2010	1993	35389	70819027	00	0.00	N	2	5
91	20240927	1995	1990	2000	1980	34461	68704717	00	0.00	N	2	5
92	20240926	1990	1976	2000	1976	49135	97959156	00	0.00	N	2	18
93	20240925	1972	1970	1982	1962	42983	84865176	00	0.00	N	2	8
94	20240924	1964	1970	1970	1957	35799	70261424	00	0.00	N	2	8
95	20240923	1956	1971	1971	1950	18667	36550946	00	0.00	N	5	-7
96	20240920	1963	1941	1963	1941	28882	56334241	00	0.00	N	2	23
97	20240919	1940	1957	1970	1932	33638	65298730	00	0.00	N	5	-16
98	20240913	1956	1954	1970	1951	9862	19325318	00	0.00	N	2	2
99	20240912	1954	1927	1964	1927	22018	42914664	00	0.00	N	2	20
100	20240911	1934	1970	1970	1925	28811	55975535	00	0.00	N	5	-26
101	20240910	1960	1992	1994	1947	34580	67851440	00	0.00	N	5	-31
102	20240909	1991	1956	2020	1920	50434	99711794	00	0.00	N	2	32
103	20240906	1959	2000	2010	1951	45265	89244588	00	0.00	N	5	-41
104	20240905	2000	1996	2030	1991	32634	65448600	00	0.00	N	2	4
105	20240904	1996	2035	2035	1991	53002	106014012	00	0.00	N	5	-49
106	20240903	2045	2070	2070	2030	54697	111672935	00	0.00	N	2	10
107	20240902	2035	2055	2060	2025	22031	44896105	00	0.00	N	5	-20
108	20240830	2055	2020	2055	2005	68275	138092025	00	0.00	N	2	35
109	20240829	2020	2065	2065	2010	42818	86956590	00	0.00	N	5	-45
110	20240828	2065	2085	2095	2040	47588	98321800	00	0.00	N	3	0
111	20240827	2065	2110	2110	2055	36945	76575385	00	0.00	N	5	-45
112	20240826	2110	2140	2140	2070	21676	45715075	00	0.00	N	3	0
113	20240823	2110	2125	2135	2060	57212	120308620	00	0.00	N	5	-15
114	20240822	2125	2145	2145	2095	48985	103874880	00	0.00	N	5	-20
115	20240821	2145	2150	2165	2120	31442	67024140	00	0.00	N	5	-25
116	20240820	2170	2135	2175	2135	49465	106817920	00	0.00	N	2	25
117	20240819	2145	2150	2170	2100	67469	143901740	00	0.00	N	5	-10
118	20240816	2155	2180	2180	2150	43682	94478945	00	0.00	N	5	-20
119	20240814	2175	2160	2180	2145	44121	95277440	00	0.00	N	2	30
120	20240813	2145	2180	2185	2115	41893	89493435	00	0.00	N	5	-35
121	20240812	2180	2100	2180	2100	57438	123354175	00	0.00	N	2	60
122	20240809	2120	2070	2200	2070	65445	138124975	00	0.00	N	2	50
123	20240808	2070	2045	2080	2010	45219	92237730	00	0.00	N	5	-25
124	20240807	2095	2055	2110	2005	98920	204572720	00	0.00	N	2	40
125	20240806	2055	2020	2100	1999	86155	176769859	00	0.00	N	2	40
126	20240805	2015	2120	2160	1911	237718	479981629	00	0.00	N	5	-165
127	20240802	2180	2265	2265	2170	107268	235501165	00	0.00	N	5	-90
128	20240801	2270	2235	2285	2225	106214	238706285	00	0.00	N	2	15
129	20240731	2255	2230	2265	2170	218830	486504910	00	0.00	N	2	5
130	20240730	2250	2255	2270	2225	93226	209366830	00	0.00	N	3	0
131	20240729	2250	2275	2375	2215	533734	1214530145	00	0.00	N	2	55
132	20240726	2195	2175	2220	2160	71857	157098920	00	0.00	N	3	0
133	20240725	2195	2220	2255	2110	165801	364071905	00	0.00	N	5	-75
134	20240724	2270	2285	2300	2245	27370	62210395	00	0.00	N	5	-15
135	20240723	2285	2305	2330	2265	37585	86092855	00	0.00	N	5	-20
136	20240722	2305	2385	2385	2290	101999	235601990	00	0.00	N	5	-80
137	20240719	2385	2415	2440	2360	68986	164373985	00	0.00	N	5	-55
138	20240718	2440	2440	2465	2365	48584	117338960	00	0.00	N	3	0
139	20240717	2440	2440	2470	2420	50607	123359160	00	0.00	N	5	-20
140	20240716	2460	2495	2500	2445	49779	122381170	00	0.00	N	5	-35
141	20240715	2495	2470	2495	2470	45539	112929045	00	0.00	N	2	10
142	20240712	2485	2505	2530	2480	24274	60666865	00	0.00	N	5	-30
143	20240711	2515	2580	2640	2510	65507	166771450	00	0.00	N	5	-65
144	20240710	2580	2530	2600	2495	193601	494443790	00	0.00	N	2	55
145	20240709	2525	2470	2535	2450	131514	330135655	00	0.00	N	2	55
146	20240708	2470	2460	2480	2420	90255	220451490	00	0.00	N	2	25
147	20240705	2445	2445	2470	2405	56096	137052640	00	0.00	N	3	0
148	20240704	2445	2420	2455	2405	45446	110823315	00	0.00	N	2	25
149	20240703	2420	2450	2460	2400	37211	90103305	00	0.00	N	5	-30
150	20240702	2450	2475	2480	2425	49766	121353300	00	0.00	N	5	-25
151	20240701	2475	2415	2480	2415	34400	84001125	00	0.00	N	2	40
152	20240628	2435	2425	2450	2420	40072	97379200	00	0.00	N	5	-15
153	20240627	2450	2440	2455	2415	24614	59779815	00	0.00	N	2	10
154	20240626	2440	2485	2495	2440	53347	131459855	00	0.00	N	5	-10
155	20240625	2450	2415	2460	2415	39712	96860935	00	0.00	N	2	20
156	20240624	2430	2445	2465	2395	72672	175610215	00	0.00	N	5	-35
157	20240621	2465	2470	2485	2450	34276	84388705	00	0.00	N	5	-5
158	20240620	2470	2485	2500	2465	42786	105909535	00	0.00	N	5	-15
159	20240619	2485	2525	2545	2465	95416	239315925	00	0.00	N	5	-45
160	20240618	2530	2585	2600	2530	109817	279444450	00	0.00	N	5	-55
161	20240617	2585	2595	2600	2570	77981	201413765	00	0.00	N	5	-15
162	20240614	2600	2610	2635	2565	111952	290570835	00	0.00	N	5	-10
163	20240613	2610	2620	2630	2585	58221	151575165	00	0.00	N	5	-5
164	20240612	2615	2640	2650	2605	67098	176034025	00	0.00	N	5	-20
165	20240611	2635	2615	2670	2615	77137	203599855	00	0.00	N	3	0
166	20240610	2635	2620	2655	2600	49759	130695310	00	0.00	N	2	20
167	20240607	2615	2640	2640	2600	60875	159726505	00	0.00	N	5	-15
168	20240605	2630	2640	2665	2615	71808	189230440	00	0.00	N	5	-35
169	20240604	2665	2700	2700	2630	70562	186758235	00	0.00	N	5	-25
170	20240603	2690	2645	2750	2610	209043	562869965	00	0.00	N	2	95
171	20240531	2595	2610	2630	2590	68489	178222440	00	0.00	N	3	0
172	20240530	2595	2615	2630	2595	42104	109683620	00	0.00	N	5	-20
173	20240529	2615	2690	2690	2610	92831	244384745	00	0.00	N	5	-75
174	20240528	2690	2660	2695	2640	57604	153778130	00	0.00	N	2	30
175	20240527	2660	2655	2680	2605	88398	233106570	00	0.00	N	5	-15
176	20240524	2675	2660	2720	2630	64590	172209330	00	0.00	N	2	15
177	20240523	2660	2650	2700	2610	54349	144174130	00	0.00	N	5	-10
178	20240522	2670	2685	2730	2665	56948	153232425	00	0.00	N	5	-10
179	20240521	2680	2730	2745	2665	125141	337909060	00	0.00	N	5	-50
180	20240520	2730	2775	2780	2725	90087	246546760	00	0.00	N	5	-50
181	20240517	2780	2890	2890	2755	186884	523709225	00	0.00	N	5	-105
182	20240516	2885	2810	2935	2775	213461	614493790	00	0.00	N	2	95
183	20240514	2790	2745	2805	2745	53119	147544950	00	0.00	N	2	50
184	20240513	2740	2795	2870	2725	162940	450444775	00	0.00	N	5	-85
185	20240510	2825	2915	2930	2760	219864	625260355	00	0.00	N	5	-85
186	20240509	2910	2940	3020	2905	313312	927160945	00	0.00	N	5	-30
187	20240508	2940	2940	3145	2920	1299342	3937786605	00	0.00	N	2	45
188	20240507	2895	2860	2915	2835	97590	280375760	00	0.00	N	2	50
189	20240503	2845	2855	2890	2820	69835	199562350	00	0.00	N	5	-10
190	20240502	2855	2875	2880	2800	74751	211533155	00	0.00	N	5	-25
191	20240430	2880	2990	2990	2865	156885	455663040	00	0.00	N	5	-45
192	20240429	2925	2925	2945	2830	336242	969995970	00	0.00	N	2	30
193	20240426	2895	2745	2945	2730	350580	1001851850	00	0.00	N	2	175
194	20240425	2720	2750	2805	2715	160796	442287070	00	0.00	N	5	-85
195	20240424	2805	2810	2925	2770	268399	762020350	00	0.00	N	5	-20
196	20240423	2825	2620	3080	2515	3045015	8627635910	00	0.00	N	2	210
197	20240422	2615	2690	2690	2530	69485	182132540	00	0.00	N	5	-50
198	20240419	2665	2685	2700	2600	58310	153818830	00	0.00	N	5	-45
199	20240418	2710	2650	2720	2600	74054	198527630	00	0.00	N	2	55
200	20240417	2655	2600	2660	2570	80366	210764160	00	0.00	N	2	70
201	20240416	2585	2700	2700	2575	196372	514006445	00	0.00	N	5	-105
202	20240415	2690	2670	2700	2645	138852	370340035	00	0.00	N	5	-40
203	20240412	2730	2785	2785	2720	105908	290040740	00	0.00	N	5	-35
204	20240411	2765	2765	2815	2765	73947	205553620	00	0.00	N	5	-30
205	20240409	2795	2815	2950	2770	262428	747568085	00	0.00	N	5	-25
206	20240408	2820	2930	2930	2795	157666	445893635	00	0.00	N	5	-70
207	20240405	2890	2745	3180	2745	1412204	4191508885	00	0.00	N	2	80
208	20240404	2810	2870	2885	2795	136891	387054375	00	0.00	N	5	-20
209	20240403	2830	2865	2890	2830	155844	442956240	00	0.00	N	5	-60
210	20240402	2890	2985	2985	2885	157764	462787855	00	0.00	N	5	-80
211	20240401	2970	2870	2970	2870	181679	530992930	00	0.00	N	2	95
212	20240329	2875	2915	2915	2860	107141	308416115	00	0.00	N	5	-5
213	20240328	2880	2890	2955	2850	188364	542559530	00	0.00	N	5	-5
214	20240327	2885	2930	2960	2855	261492	754274595	00	0.00	N	5	-50
215	20240326	2935	2995	2995	2930	260061	766573900	00	0.00	N	5	-60
216	20240325	2995	3025	3050	2980	143512	429757100	00	0.00	N	5	-30
217	20240322	3025	3100	3110	2985	453549	1372645160	00	0.00	N	5	-55
218	20240321	3080	3150	3150	3080	222765	692335435	00	0.00	N	5	-45
219	20240320	3125	3145	3170	3110	112994	354465610	00	0.00	N	2	5
220	20240319	3120	3180	3195	3110	135923	427190990	00	0.00	N	5	-65
221	20240318	3185	3220	3220	3165	112003	357428370	00	0.00	N	5	-30
222	20240315	3215	3250	3280	3185	132969	427776620	00	0.00	N	5	-30
223	20240314	3245	3165	3350	3155	342176	1119158350	00	0.00	N	2	75
224	20240313	3170	3200	3205	3150	105353	334277615	00	0.00	N	2	10
225	20240312	3160	3165	3230	3125	137729	437314540	00	0.00	N	5	-50
226	20240311	3210	3115	3270	3080	236604	755875710	00	0.00	N	2	100
227	20240308	3110	3105	3135	3080	137487	426459840	00	0.00	N	2	15
228	20240307	3095	3125	3145	3085	144632	447885245	00	0.00	N	5	-15
229	20240306	3110	3115	3195	3095	171749	537014470	00	0.00	N	5	-35
230	20240305	3145	3220	3230	3120	242231	764610020	00	0.00	N	5	-95
231	20240304	3240	3280	3315	3225	211721	688274990	00	0.00	N	5	-50
232	20240229	3290	3250	3305	3215	282922	923069445	00	0.00	N	5	-20
233	20240228	3310	3285	3610	3240	1072673	3628443415	00	0.00	N	2	30
234	20240227	3280	3395	3475	3250	534382	1804573420	00	0.00	N	5	-20
235	20240226	3300	3255	3315	3190	350935	1133783790	00	0.00	N	5	-25
236	20240223	3325	3450	3455	3310	426657	1434669105	00	0.00	N	5	-130
237	20240222	3455	3505	3515	3450	338100	1174583025	00	0.00	N	5	-50
238	20240221	3505	3555	3585	3500	346934	1220594545	00	0.00	N	5	-45
239	20240220	3550	3580	3650	3550	279919	1002065905	00	0.00	N	5	-20
240	20240219	3570	3660	3660	3550	267943	960590865	00	0.00	N	5	-40
241	20240216	3610	3625	3680	3610	301740	1094375100	00	0.00	N	5	-40
242	20240215	3650	3635	3670	3550	460458	1665884190	00	0.00	N	2	35
243	20240214	3615	3680	3790	3570	645676	2360337920	00	0.00	N	5	-35
244	20240213	3650	3835	3865	3650	863363	3196772925	00	0.00	N	5	-185
245	20240208	3835	3955	3955	3830	599794	2331704995	00	0.00	N	5	-110
246	20240207	3945	4050	4190	3910	924349	3687377910	00	0.00	N	2	45
247	20240206	3900	4000	4130	3890	1014493	4031894060	00	0.00	N	5	-100
248	20240205	4000	3980	4080	3875	1010495	4027330290	00	0.00	N	2	60
249	20240202	3940	3990	4300	3885	2640659	10740619145	00	0.00	N	2	15
250	20240201	3925	3910	4170	3700	2442224	9575148445	00	0.00	N	5	-80
251	20240131	4005	4245	4490	3965	2190440	9229046620	00	0.00	N	5	-150
252	20240130	4155	4180	4760	4075	5671163	25123845585	00	0.00	N	5	-45
253	20240129	4200	5470	5530	4015	6982159	32685661645	00	0.00	N	5	-1330
254	20240126	5530	6360	7070	5430	22527632	142875312770	00	0.00	N	5	-1170
255	20240125	6700	10100	11400	6700	115829104	1085384295230	00	0.00	N	2	3300