KissMeData/472230/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250220	2035	2025	2035	2020	6030	12231695	00	0.00	N	2	10
3	20250219	2025	2020	2030	2020	13580	27498645	00	0.00	N	2	5
4	20250218	2020	2010	2020	2010	406	820030	00	0.00	N	3	0
5	20250217	2020	2015	2025	2015	4808	9711215	00	0.00	N	2	5
6	20250214	2015	2010	2030	2010	3327	6692905	00	0.00	N	5	-5
7	20250213	2020	2010	2020	2010	1663	3353270	00	0.00	N	5	-5
8	20250212	2025	2015	2025	2010	19413	39177740	00	0.00	N	2	10
9	20250211	2015	2015	2015	2010	5030	10124310	00	0.00	N	3	0
10	20250210	2015	2010	2015	2005	3215	6456595	00	0.00	N	2	5
11	20250207	2010	2005	2015	2005	4310	8664735	00	0.00	N	2	10
12	20250206	2000	2000	2010	1996	24609	49242281	00	0.00	N	3	0
13	20250205	2000	2010	2010	1998	852	1709164	00	0.00	N	5	-10
14	20250204	2010	2010	2010	2005	11942	23954660	00	0.00	N	3	0
15	20250203	2010	2005	2010	1996	144	288809	00	0.00	N	2	5
16	20250131	2005	2000	2005	1995	759	1517955	00	0.00	N	2	5
17	20250124	2000	2005	2005	2000	807	1614015	00	0.00	N	2	10
18	20250123	1990	1990	2010	1985	1112	2212790	00	0.00	N	3	0
19	20250122	1990	2005	2010	1985	18412	36774147	00	0.00	N	5	-20
20	20250121	2010	2010	2010	1999	312	624050	00	0.00	N	3	0
21	20250120	2010	2005	2015	2000	5074	10152545	00	0.00	N	3	0
22	20250117	2010	2015	2015	2005	898	1801110	00	0.00	N	5	-5
23	20250116	2015	2005	2015	2000	19213	38465940	00	0.00	N	5	-5
24	20250115	2020	2020	2020	2000	33560	67279570	00	0.00	N	3	0
25	20250114	2020	2025	2025	2005	29632	59793690	00	0.00	N	3	0
26	20250113	2020	2030	2030	2000	36907	73853035	00	0.00	N	5	-5
27	20250110	2025	2010	2025	1998	10314	20643933	00	0.00	N	2	15
28	20250109	2010	2005	2020	2000	26552	53167205	00	0.00	N	2	5
29	20250108	2005	2005	2030	2000	10336	20714955	00	0.00	N	5	-25
30	20250107	2030	2010	2040	2005	618	1243080	00	0.00	N	2	10
31	20250106	2020	2015	2035	2000	8677	17454965	00	0.00	N	2	10
32	20250103	2010	2000	2045	2000	2630	5271525	00	0.00	N	2	5
33	20250102	2005	2005	2045	2005	252	505865	00	0.00	N	5	-20
34	20241230	2025	2000	2030	2000	4646	9374390	00	0.00	N	2	5
35	20241227	2020	2025	2025	1998	7717	15444594	02	0.00	N	2	5
36	20241226	2015	2010	2015	1998	2975	5959002	00	0.00	N	5	-5
37	20241224	2020	2000	2030	2000	2422	4844170	00	0.00	N	5	-5
38	20241223	2025	2020	2025	2005	4041	8133230	00	0.00	N	5	-5
39	20241220	2030	2025	2030	2010	1688	3417200	00	0.00	N	2	5
40	20241219	2025	2020	2025	2020	159	321480	00	0.00	N	2	5
41	20241218	2020	2010	2020	2010	2299	4641050	00	0.00	N	2	10
42	20241217	2010	2015	2015	2005	292	586560	00	0.00	N	5	-10
43	20241216	2020	2025	2025	2010	244	492790	00	0.00	N	5	-5
44	20241213	2025	2025	2025	2015	3874	7821195	00	0.00	N	2	10
45	20241212	2015	2030	2030	2000	2387	4791490	00	0.00	N	5	-10
46	20241211	2025	2015	2025	2010	961	1933445	00	0.00	N	2	5
47	20241210	2020	2005	2020	2000	21549	43319275	00	0.00	N	2	10
48	20241209	2010	2010	2045	2000	31793	63871535	00	0.00	N	5	-35
49	20241206	2045	2035	2045	2020	17281	35130795	00	0.00	N	2	10
50	20241205	2035	2020	2035	2020	2335	4741225	00	0.00	N	5	-5
51	20241204	2040	2050	2050	2025	558	1133115	00	0.00	N	5	-10
52	20241203	2050	2045	2055	2025	4033	8228110	00	0.00	N	5	-5
53	20241202	2055	2060	2060	2050	10116	20783345	00	0.00	N	5	-5
54	20241129	2060	2065	2065	2020	9344	19130840	00	0.00	N	5	-5
55	20241128	2065	2040	2070	2040	24275	49888000	00	0.00	N	3	0
56	20241127	2065	2050	2065	2020	24902	50837945	00	0.00	N	2	10
57	20241126	2055	2065	2065	2030	1506	3064010	00	0.00	N	5	-5
58	20241125	2060	2065	2065	2050	21231	43728740	00	0.00	N	2	10
59	20241122	2050	2035	2050	2030	12955	26468690	00	0.00	N	2	10
60	20241121	2040	2050	2050	2020	16182	32831370	00	0.00	N	5	-15
61	20241120	2055	2040	2055	2040	30986	63552860	00	0.00	N	2	10
62	20241119	2045	2055	2055	2035	8252	16852085	00	0.00	N	2	10
63	20241118	2035	2040	2050	2025	76129	154411290	00	0.00	N	3	0
64	20241115	2035	2045	2070	2035	33282	67969380	00	0.00	N	5	-20
65	20241114	2055	2050	2060	2040	10165	20748975	00	0.00	N	5	-5
66	20241113	2060	2070	2075	2045	9115	18709365	00	0.00	N	5	-15
67	20241112	2075	2070	2075	2060	5366	11095495	00	0.00	N	2	5
68	20241111	2070	2070	2075	2065	6862	14198625	00	0.00	N	3	0
69	20241108	2070	2075	2080	2070	4948	10251005	00	0.00	N	5	-5
70	20241107	2075	2070	2075	2070	6467	13387015	00	0.00	N	3	0
71	20241106	2075	2080	2085	2075	7509	15584220	00	0.00	N	5	-5
72	20241105	2080	2070	2095	2070	3717	7717975	00	0.00	N	3	0
73	20241104	2080	2080	2090	2075	4665	9682055	00	0.00	N	5	-10
74	20241101	2090	2090	2090	2080	38	79275	00	0.00	N	3	0
75	20241031	2090	2090	2090	2090	3035	6343150	00	0.00	N	2	10
76	20241030	2080	2090	2110	2080	21684	45510060	00	0.00	N	5	-5
77	20241029	2085	2085	2085	2075	11883	24748895	00	0.00	N	3	0
78	20241028	2085	2085	2085	2070	5428	11246055	00	0.00	N	3	0
79	20241025	2085	2090	2090	2075	86	178835	00	0.00	N	5	-5
80	20241024	2090	2080	2090	2075	6765	14037960	00	0.00	N	2	10
81	20241023	2080	2080	2080	2080	534	1110720	00	0.00	N	3	0
82	20241022	2080	2080	2085	2075	738	1532565	00	0.00	N	5	-5
83	20241021	2085	2090	2090	2075	952	1980510	00	0.00	N	5	-5
84	20241018	2090	2075	2090	2070	1043	2162220	00	0.00	N	3	0
85	20241017	2090	2085	2090	2080	1879	3918015	00	0.00	N	5	-5
86	20241016	2095	2090	2095	2075	2392	4982925	00	0.00	N	2	5
87	20241015	2090	2085	2090	2070	2049	4251310	00	0.00	N	3	0
88	20241014	2090	2090	2090	2080	115	239600	00	0.00	N	2	10
89	20241011	2080	2085	2100	2080	26743	55828325	00	0.00	N	5	-10
90	20241010	2090	2085	2100	2085	860	1793475	00	0.00	N	5	-10
91	20241008	2100	2095	2100	2085	34	71080	00	0.00	N	3	0
92	20241007	2100	2085	2100	2085	2220	4643150	00	0.00	N	2	5
93	20241004	2095	2080	2095	2080	7757	16240750	00	0.00	N	2	10
94	20241002	2085	2080	2090	2075	770	1601600	00	0.00	N	5	-10
95	20240930	2095	2100	2100	2070	159	329705	00	0.00	N	5	-5
96	20240927	2100	2070	2100	2070	1833	3829720	00	0.00	N	2	10
97	20240926	2090	2085	2090	2070	3376	7022050	00	0.00	N	2	5
98	20240925	2085	2085	2105	2080	476	990815	00	0.00	N	3	0
99	20240924	2085	2090	2105	2070	6514	13638070	00	0.00	N	5	-5
100	20240923	2090	2095	2100	2090	1020	2139170	00	0.00	N	5	-10
101	20240920	2100	2105	2105	2100	101	212590	00	0.00	N	5	-5
102	20240919	2105	2090	2105	2075	4692	9761975	00	0.00	N	3	0
103	20240913	2105	2095	2110	2085	30756	64695910	00	0.00	N	2	15
104	20240912	2090	2085	2095	2085	154272	321677135	00	0.00	N	2	5
105	20240911	2085	2085	2105	2085	18381	38413695	00	0.00	N	3	0
106	20240910	2085	2095	2095	2085	5156	10775355	00	0.00	N	5	-10
107	20240909	2095	2095	2100	2085	5308	11084400	00	0.00	N	3	0
108	20240906	2095	2100	2100	2080	5552	11575460	00	0.00	N	2	10
109	20240905	2085	2085	2090	2080	5780	12046530	00	0.00	N	3	0
110	20240904	2085	2085	2095	2080	6959	14483505	00	0.00	N	3	0
111	20240903	2085	2095	2100	2085	4235	8831550	00	0.00	N	5	-10
112	20240902	2095	2100	2100	2095	255	534275	00	0.00	N	5	-5
113	20240830	2100	2100	2100	2085	3419	7144845	00	0.00	N	3	0
114	20240829	2100	2100	2100	2080	27008	56202795	00	0.00	N	3	0
115	20240828	2100	2080	2100	2080	4252	8910115	00	0.00	N	3	0
116	20240827	2100	2085	2105	2075	6337	13241505	00	0.00	N	5	-5
117	20240826	2105	2105	2105	2080	11596	24233930	00	0.00	N	3	0
118	20240823	2105	2090	2120	2090	7912	16575300	00	0.00	N	5	-10
119	20240822	2115	2095	2120	2095	11997	25312100	00	0.00	N	3	0
120	20240821	2115	2115	2115	2095	24609	51805465	00	0.00	N	3	0
121	20240820	2115	2120	2120	2115	3874	8206760	00	0.00	N	2	5
122	20240819	2110	2135	2135	2090	3520	7401085	00	0.00	N	5	-25
123	20240816	2135	2120	2135	2120	10099	21440425	00	0.00	N	2	15
124	20240814	2120	2115	2120	2110	865	1831660	00	0.00	N	2	5
125	20240813	2115	2110	2135	2110	123	259655	00	0.00	N	5	-15
126	20240812	2130	2110	2140	2110	8705	18562270	00	0.00	N	3	0
127	20240809	2130	2115	2130	2110	4123	8770325	00	0.00	N	3	0
128	20240808	2130	2120	2130	2115	10149	21551825	00	0.00	N	2	10
129	20240807	2120	2110	2140	2110	22034	46950920	00	0.00	N	2	10
130	20240806	2110	2075	2110	2075	24722	51523465	00	0.00	N	2	25
131	20240805	2085	2115	2115	2070	45381	94754770	00	0.00	N	5	-50
132	20240802	2135	2140	2140	2125	10275	21932345	00	0.00	N	2	5
133	20240801	2130	2120	2140	2115	875	1858050	00	0.00	N	3	0
134	20240731	2130	2120	2140	2120	21875	46676910	00	0.00	N	2	5
135	20240730	2125	2115	2125	2105	6250	13251720	00	0.00	N	2	10
136	20240729	2115	2115	2130	2105	13246	28098745	00	0.00	N	3	0
137	20240726	2115	2110	2115	2100	32929	69341705	00	0.00	N	3	0
138	20240725	2115	2110	2120	2105	9308	19648710	00	0.00	N	5	-5
139	20240724	2120	2110	2130	2110	6515	13851780	00	0.00	N	5	-5
140	20240723	2125	2120	2130	2120	10306	21917885	00	0.00	N	2	5
141	20240722	2120	2120	2120	2105	4099	8661995	00	0.00	N	3	0
142	20240719	2120	2115	2125	2115	18902	40069810	00	0.00	N	2	5
143	20240718	2115	2105	2115	2100	10318	21755770	00	0.00	N	3	0
144	20240717	2115	2115	2125	2105	18045	38256440	00	0.00	N	3	0
145	20240716	2115	2115	2120	2105	17311	36630945	00	0.00	N	5	-5
146	20240715	2120	2115	2120	2110	4383	9290860	00	0.00	N	3	0
147	20240712	2120	2115	2120	2100	17045	36077780	00	0.00	N	2	5
148	20240711	2115	2095	2120	2095	4332	9176335	00	0.00	N	3	0
149	20240710	2115	2110	2115	2105	2988	6309930	00	0.00	N	2	5
150	20240709	2110	2110	2115	2100	10328	21797970	00	0.00	N	3	0
151	20240708	2110	2100	2110	2100	13013	27347590	00	0.00	N	2	10
152	20240705	2100	2100	2100	2085	1315	2757920	00	0.00	N	3	0
153	20240704	2100	2100	2100	2090	8073	16915280	00	0.00	N	3	0
154	20240703	2100	2090	2100	2090	6053	12695895	00	0.00	N	2	10
155	20240702	2090	2085	2100	2085	23108	48278305	00	0.00	N	2	5
156	20240701	2085	2085	2100	2085	8842	18525950	00	0.00	N	5	-5
157	20240628	2090	2100	2100	2085	11000	23044480	00	0.00	N	2	5
158	20240627	2085	2085	2100	2080	16025	33562630	00	0.00	N	3	0
159	20240626	2085	2085	2090	2075	26485	55197885	00	0.00	N	3	0
160	20240625	2085	2085	2090	2080	39535	82309935	00	0.00	N	5	-5
161	20240624	2090	2085	2105	2085	8229	17262505	00	0.00	N	5	-5
162	20240621	2095	2085	2095	2085	24551	51268805	00	0.00	N	5	-5
163	20240620	2100	2085	2100	2085	19970	41726075	00	0.00	N	3	0
164	20240619	2100	2110	2110	2095	13462	28291580	00	0.00	N	5	-10
165	20240618	2110	2095	2115	2095	12184	25631740	00	0.00	N	5	-5
166	20240617	2115	2095	2115	2090	7828	16451205	00	0.00	N	2	10
167	20240614	2105	2105	2110	2095	10679	22496365	00	0.00	N	3	0
168	20240613	2105	2085	2105	2085	8974	18853775	00	0.00	N	2	5
169	20240612	2100	2090	2105	2090	12304	25825685	00	0.00	N	3	0
170	20240611	2100	2090	2100	2090	8590	17984105	00	0.00	N	2	5
171	20240610	2095	2090	2095	2090	7552	15799595	00	0.00	N	2	5
172	20240607	2090	2090	2100	2080	20724	43209100	00	0.00	N	5	-5
173	20240605	2095	2095	2095	2085	9587	19993455	00	0.00	N	3	0
174	20240604	2095	2080	2095	2080	8360	17463860	00	0.00	N	3	0
175	20240603	2095	2085	2095	2070	73002	151895820	00	0.00	N	2	10
176	20240531	2085	2085	2095	2085	19310	40237085	00	0.00	N	5	-5
177	20240530	2090	2115	2115	2085	20047	41934040	00	0.00	N	5	-10
178	20240529	2100	2110	2120	2095	30332	63989590	00	0.00	N	5	-20
179	20240528	2120	2105	2120	2105	14094	29724230	00	0.00	N	2	20
180	20240527	2100	2125	2125	2100	21955	46140360	00	0.00	N	5	-30
181	20240524	2130	2090	2130	2090	12557	26381075	00	0.00	N	2	25
182	20240523	2105	2120	2120	2090	9144	19153075	00	0.00	N	3	0
183	20240522	2105	2125	2125	2095	4838	10160295	00	0.00	N	2	5
184	20240521	2100	2125	2125	2100	3796	7975200	00	0.00	N	5	-15
185	20240520	2115	2120	2120	2105	3813	8033715	00	0.00	N	5	-5
186	20240517	2120	2130	2130	2110	11866	25151610	00	0.00	N	3	0
187	20240516	2120	2115	2125	2105	15483	32808130	00	0.00	N	2	5
188	20240514	2115	2135	2135	2115	37843	80257725	00	0.00	N	5	-5
189	20240513	2120	2120	2140	2115	25222	53679090	00	0.00	N	3	0
190	20240510	2120	2115	2140	2115	29172	61971015	00	0.00	N	2	20
191	20240509	2100	2100	2110	2095	16379	34489525	00	0.00	N	3	0
192	20240508	2100	2100	2100	2095	11209	23506365	00	0.00	N	2	10
193	20240507	2090	2125	2125	2090	84423	177171730	00	0.00	N	5	-40
194	20240503	2130	2140	2140	2125	12620	26878885	00	0.00	N	5	-10
195	20240502	2140	2135	2140	2120	31445	66812690	00	0.00	N	2	5
196	20240430	2135	2130	2135	2120	16704	35504270	00	0.00	N	2	5
197	20240429	2130	2125	2135	2105	16453	34888770	00	0.00	N	2	5
198	20240426	2125	2115	2125	2105	10745	22725450	00	0.00	N	2	10
199	20240425	2115	2120	2120	2100	17020	35947355	00	0.00	N	3	0
200	20240424	2115	2130	2130	2090	38014	79977495	00	0.00	N	5	-15
201	20240423	2130	2135	2135	2085	25635	53982785	00	0.00	N	5	-5
202	20240422	2135	2135	2135	2085	27613	58214560	00	0.00	N	3	0
203	20240419	2135	2140	2140	2120	17834	37907485	00	0.00	N	5	-5
204	20240418	2140	2135	2140	2125	12353	26312490	00	0.00	N	2	5
205	20240417	2135	2115	2140	2115	15690	33430465	00	0.00	N	2	20
206	20240416	2115	2135	2135	2110	20502	43551190	00	0.00	N	5	-5
207	20240415	2120	2140	2140	2120	23077	49051885	00	0.00	N	5	-20
208	20240412	2140	2140	2150	2120	26373	56457715	00	0.00	N	3	0
209	20240411	2140	2110	2145	2110	30276	64419655	00	0.00	N	2	30
210	20240409	2110	2110	2115	2095	18823	39677185	00	0.00	N	2	10
211	20240408	2100	2095	2110	2090	26449	55592960	00	0.00	N	3	0
212	20240405	2100	2095	2110	2095	16598	34881280	00	0.00	N	5	-10
213	20240404	2110	2095	2110	2090	60744	127361020	00	0.00	N	2	20
214	20240403	2090	2095	2095	2085	26472	55273595	00	0.00	N	5	-5
215	20240402	2095	2085	2095	2085	68785	143854215	00	0.00	N	2	5
216	20240401	2090	2095	2095	2085	44593	93155515	00	0.00	N	5	-5
217	20240329	2095	2095	2095	2085	36604	76564240	00	0.00	N	2	5
218	20240328	2090	2085	2120	2085	105463	220648355	00	0.00	N	3	0
219	20240327	2090	2090	2095	2085	26235	54811040	00	0.00	N	5	-5
220	20240326	2095	2095	2095	2085	30903	64487005	00	0.00	N	3	0
221	20240325	2095	2085	2095	2085	28717	60001750	00	0.00	N	2	10
222	20240322	2085	2085	2095	2085	28864	60213610	00	0.00	N	5	-5
223	20240321	2090	2085	2095	2085	20256	42269695	00	0.00	N	2	5
224	20240320	2085	2085	2095	2085	50819	106075325	00	0.00	N	3	0
225	20240319	2085	2085	2090	2080	45405	94586295	00	0.00	N	3	0
226	20240318	2085	2085	2095	2085	49106	102594320	00	0.00	N	5	-10
227	20240315	2095	2095	2105	2085	125721	262886770	00	0.00	N	3	0
228	20240314	2095	2090	2100	2085	75581	157999575	00	0.00	N	3	0
229	20240313	2095	2095	2095	2085	65051	135847345	00	0.00	N	3	0
230	20240312	2095	2085	2100	2085	67992	142140975	00	0.00	N	2	5
231	20240311	2090	2090	2100	2085	146048	305265880	00	0.00	N	3	0
232	20240308	2090	2095	2105	2085	110000	230229245	00	0.00	N	2	10
233	20240307	2080	2070	2090	2070	255261	530552085	00	0.00	N	2	5
234	20240306	2075	2075	2080	2065	332416	688455290	00	0.00	N	5	-5
235	20240305	2080	2105	2110	2065	1844735	3838455250	00	0.00	N	5	-20
236	20240304	2100	4000	5700	2100	89618040	379971879320	00	0.00	N	2	100