KissMeData/476470/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250220	2095	2095	2095	2095	0	0	00	0.00	Y	3	0
3	20250219	2095	2095	2095	2095	0	0	00	0.00	Y	0	0
4	20250218	2095	2095	2095	2095	0	0	00	0.00	Y	0	0
5	20250217	2095	2095	2095	2095	0	0	00	0.00	Y	0	0
6	20250214	2095	2095	2095	2095	0	0	00	0.00	N	0	0
7	20250213	2095	2095	2095	2095	0	0	00	0.00	N	0	0
8	20250212	2095	2095	2095	2095	0	0	00	0.00	N	0	0
9	20250211	2095	2095	2095	2095	0	0	00	0.00	N	0	0
10	20250210	2095	2095	2095	2095	0	0	00	0.00	N	0	0
11	20250207	2095	2095	2095	2095	0	0	00	0.00	N	0	0
12	20250206	2095	2095	2095	2095	0	0	00	0.00	N	0	0
13	20250205	2095	2095	2095	2095	0	0	00	0.00	N	0	0
14	20250204	2095	2095	2095	2095	0	0	00	0.00	N	0	0
15	20250203	2095	2095	2095	2095	0	0	00	0.00	N	0	0
16	20250131	2095	2095	2095	2095	0	0	00	0.00	N	0	0
17	20250124	2095	2095	2095	2095	0	0	00	0.00	N	0	0
18	20250123	2095	2095	2095	2095	0	0	00	0.00	N	0	0
19	20250122	2095	2095	2095	2095	0	0	00	0.00	N	0	0
20	20250121	2095	2095	2095	2095	0	0	00	0.00	N	0	0
21	20250120	2095	2095	2095	2095	0	0	00	0.00	N	0	0
22	20250117	2095	2095	2095	2095	0	0	00	0.00	N	0	0
23	20250116	2095	2095	2095	2095	0	0	00	0.00	N	0	0
24	20250115	2095	2095	2095	2095	0	0	00	0.00	N	0	0
25	20250114	2095	2095	2095	2095	0	0	00	0.00	N	0	0
26	20250113	2095	2095	2095	2095	0	0	00	0.00	N	0	0
27	20250110	2095	2095	2095	2095	0	0	00	0.00	N	0	0
28	20250109	2095	2095	2095	2095	0	0	00	0.00	N	0	0
29	20250108	2095	2095	2095	2095	0	0	00	0.00	N	0	0
30	20250107	2095	2095	2095	2095	0	0	00	0.00	N	0	0
31	20250106	2095	2095	2095	2095	0	0	00	0.00	N	0	0
32	20250103	2095	2095	2095	2095	0	0	00	0.00	N	0	0
33	20250102	2095	2095	2095	2095	0	0	00	0.00	N	0	0
34	20241230	2095	2095	2095	2095	0	0	00	0.00	N	0	0
35	20241227	2095	2095	2095	2095	0	0	00	0.00	N	0	0
36	20241226	2095	2095	2095	2095	0	0	00	0.00	N	0	0
37	20241224	2095	2095	2095	2095	0	0	00	0.00	N	0	0
38	20241223	2095	2095	2095	2095	0	0	00	0.00	N	0	0
39	20241220	2095	2095	2095	2095	0	0	00	0.00	N	0	0
40	20241219	2095	2095	2095	2095	0	0	00	0.00	N	0	0
41	20241218	2095	2095	2095	2095	0	0	00	0.00	N	0	0
42	20241217	2095	2095	2095	2095	0	0	00	0.00	N	0	0
43	20241216	2095	2095	2095	2095	0	0	00	0.00	N	0	0
44	20241213	2095	2095	2095	2095	0	0	00	0.00	N	0	0
45	20241212	2095	2095	2095	2095	0	0	00	0.00	N	0	0
46	20241211	2095	2095	2095	2095	0	0	00	0.00	N	0	0
47	20241210	2095	2095	2095	2095	0	0	00	0.00	N	0	0
48	20241209	2095	2095	2095	2095	0	0	00	0.00	N	0	0
49	20241206	2095	2095	2095	2095	0	0	00	0.00	N	0	0
50	20241205	2095	2095	2095	2095	0	0	00	0.00	N	0	0
51	20241204	2095	2095	2095	2095	0	0	00	0.00	N	0	0
52	20241203	2095	2095	2095	2095	0	0	00	0.00	N	0	0
53	20241202	2095	2095	2095	2095	0	0	00	0.00	N	0	0
54	20241129	2095	2095	2095	2095	0	0	00	0.00	N	0	0
55	20241128	2095	2095	2095	2095	0	0	00	0.00	N	0	0
56	20241127	2095	2095	2095	2095	0	0	00	0.00	N	0	0
57	20241126	2095	2095	2095	2095	0	0	00	0.00	N	0	0
58	20241125	2095	2095	2095	2095	0	0	00	0.00	N	0	0
59	20241122	2095	2095	2095	2095	0	0	00	0.00	N	0	0
60	20241121	2095	2095	2095	2095	0	0	00	0.00	N	0	0
61	20241120	2095	2095	2095	2095	0	0	00	0.00	N	0	0
62	20241119	2095	2095	2095	2095	0	0	00	0.00	N	0	0
63	20241118	2095	2095	2095	2095	0	0	00	0.00	N	0	0
64	20241115	2095	2095	2095	2095	0	0	00	0.00	N	0	0
65	20241114	2095	2095	2095	2095	0	0	00	0.00	N	0	0
66	20241113	2095	2095	2095	2095	0	0	00	0.00	N	0	0
67	20241112	2095	2095	2095	2095	0	0	00	0.00	N	0	0
68	20241111	2095	2095	2095	2095	0	0	00	0.00	N	0	0
69	20241108	2095	2095	2095	2095	0	0	00	0.00	N	0	0
70	20241107	2095	2095	2095	2095	0	0	00	0.00	N	0	0
71	20241106	2095	2095	2095	2095	0	0	00	0.00	N	0	0
72	20241105	2095	2095	2095	2095	0	0	00	0.00	N	0	0
73	20241104	2095	2095	2095	2095	0	0	00	0.00	N	0	0
74	20241101	2095	2095	2095	2095	0	0	00	0.00	N	0	0
75	20241031	2095	2090	2100	2085	1157	2421405	00	0.00	N	3	0
76	20241030	2095	2095	2110	2095	7251	15229545	00	0.00	N	5	-5
77	20241029	2100	2080	2100	2080	1531	3196235	00	0.00	N	2	20
78	20241028	2080	2090	2100	2080	7532	15704265	00	0.00	N	5	-20
79	20241025	2100	2090	2100	2090	3131	6561555	00	0.00	N	3	0
80	20241024	2100	2100	2105	2085	20487	42814635	00	0.00	N	5	-5
81	20241023	2105	2090	2105	2090	947	1985675	00	0.00	N	2	15
82	20241022	2090	2090	2110	2090	7249	15177905	00	0.00	N	5	-20
83	20241021	2110	2090	2115	2090	1962	4110175	00	0.00	N	2	5
84	20241018	2105	2100	2110	2090	8991	18837385	00	0.00	N	2	5
85	20241017	2100	2105	2105	2095	411	863060	00	0.00	N	5	-5
86	20241016	2105	2095	2110	2095	3941	8280200	00	0.00	N	5	-5
87	20241015	2110	2095	2110	2095	1471	3102355	00	0.00	N	2	15
88	20241014	2095	2090	2105	2085	1297	2723420	00	0.00	N	2	5
89	20241011	2090	2105	2115	2085	15158	31629370	00	0.00	N	5	-15
90	20241010	2105	2085	2130	2080	2529	5337545	00	0.00	N	3	0
91	20241008	2105	2085	2105	2085	2599	5469135	00	0.00	N	3	0
92	20241007	2105	2085	2115	2080	7729	16241090	00	0.00	N	2	20
93	20241004	2085	2110	2110	2075	860	1805025	00	0.00	N	5	-25
94	20241002	2110	2070	2110	2070	2591	5400940	00	0.00	N	3	0
95	20240930	2110	2080	2110	2070	4508	9381380	00	0.00	N	2	25
96	20240927	2085	2080	2150	2080	2250	4717970	00	0.00	N	5	-10
97	20240926	2095	2085	2100	2085	3731	7821370	00	0.00	N	5	-15
98	20240925	2110	2065	2130	2060	14431	30252610	00	0.00	N	2	30
99	20240924	2080	2085	2085	2075	21408	44532840	00	0.00	N	5	-5
100	20240923	2085	2075	2100	2065	3016	6291585	00	0.00	N	5	-5
101	20240920	2090	2090	2090	2080	4296	8957235	00	0.00	N	3	0
102	20240919	2090	2090	2125	2085	2731	5706580	00	0.00	N	5	-10
103	20240913	2100	2075	2130	2070	13073	27082165	00	0.00	N	2	25
104	20240912	2075	2075	2080	2070	114398	236814490	00	0.00	N	2	5
105	20240911	2070	2075	2090	2070	38145	79145030	00	0.00	N	5	-5
106	20240910	2075	2095	2115	2070	29007	60359680	00	0.00	N	5	-15
107	20240909	2090	2115	2115	2090	1342	2808045	00	0.00	N	5	-20
108	20240906	2110	2100	2120	2100	1650	3467280	00	0.00	N	5	-20
109	20240905	2130	2120	2135	2120	837	1776920	00	0.00	N	5	-5
110	20240904	2135	2130	2150	2110	14306	30253120	00	0.00	N	5	-10
111	20240903	2145	2130	2150	2125	3956	8495240	00	0.00	N	2	10
112	20240902	2135	2110	2140	2110	8401	17949675	00	0.00	N	2	25
113	20240830	2110	2090	2135	2090	9675	20415335	00	0.00	N	5	-15
114	20240829	2125	2135	2135	2080	6719	14256850	00	0.00	N	5	-10
115	20240828	2135	2090	2145	2055	87827	182322035	00	0.00	N	2	45
116	20240827	2090	2095	2125	2055	62601	129925990	00	0.00	N	5	-25
117	20240826	2115	2125	2145	2100	4167	8800360	00	0.00	N	5	-10
118	20240823	2125	2170	2170	2120	21471	45535415	00	0.00	N	5	-30
119	20240822	2155	2145	2155	2130	4629	9949010	00	0.00	N	2	10
120	20240821	2145	2130	2145	2120	3752	7969800	00	0.00	N	2	10
121	20240820	2135	2140	2145	2125	5992	12813705	00	0.00	N	5	-15
122	20240819	2150	2135	2160	2120	12379	26523500	00	0.00	N	5	-10
123	20240816	2160	2135	2160	2135	806	1729395	00	0.00	N	5	-5
124	20240814	2165	2160	2165	2140	866	1867755	00	0.00	N	2	5
125	20240813	2160	2150	2175	2140	20632	44554650	00	0.00	N	5	-20
126	20240812	2180	2150	2190	2150	4005	8689765	00	0.00	N	5	-10
127	20240809	2190	2165	2190	2140	4037	8693350	00	0.00	N	2	25
128	20240808	2165	2130	2165	2130	2516	5422285	00	0.00	N	2	5
129	20240807	2160	2125	2170	2125	5475	11763795	00	0.00	N	2	15
130	20240806	2145	2120	2150	2120	24829	53120075	00	0.00	N	2	15
131	20240805	2130	2180	2180	2100	31238	66785275	00	0.00	N	5	-50
132	20240802	2180	2185	2200	2175	18137	39748260	00	0.00	N	5	-15
133	20240801	2195	2185	2200	2180	8440	18491365	00	0.00	N	2	5
134	20240731	2190	2180	2200	2170	15844	34760100	00	0.00	N	5	-5
135	20240730	2195	2180	2200	2180	11177	24495515	00	0.00	N	2	15
136	20240729	2180	2160	2180	2160	10874	23651410	00	0.00	N	2	25
137	20240726	2155	2175	2180	2155	25244	54589045	00	0.00	N	5	-30
138	20240725	2185	2190	2190	2170	20462	44509670	00	0.00	N	5	-5
139	20240724	2190	2200	2200	2180	12758	27955035	00	0.00	N	5	-10
140	20240723	2200	2190	2200	2170	28676	62883170	00	0.00	N	2	10
141	20240722	2190	2190	2200	2190	20189	44396915	00	0.00	N	5	-5
142	20240719	2195	2190	2200	2185	13286	29119985	00	0.00	N	3	0
143	20240718	2195	2190	2200	2180	42479	93294905	00	0.00	N	3	0
144	20240717	2195	2185	2200	2165	12867	28202410	00	0.00	N	2	10
145	20240716	2185	2190	2190	2165	1420	3105480	00	0.00	N	5	-5
146	20240715	2190	2160	2190	2155	9679	21096070	00	0.00	N	2	10
147	20240712	2180	2190	2190	2165	7794	16988840	00	0.00	N	5	-10
148	20240711	2190	2180	2200	2160	34293	75171010	00	0.00	N	2	15
149	20240710	2175	2175	2180	2155	12442	26941265	00	0.00	N	5	-5
150	20240709	2180	2175	2180	2165	20472	44490165	00	0.00	N	2	10
151	20240708	2170	2175	2200	2165	33709	73516325	00	0.00	N	5	-5
152	20240705	2175	2115	2200	2115	148151	320745090	00	0.00	N	2	65
153	20240704	2110	2090	2115	2090	15984	33568120	00	0.00	N	3	0
154	20240703	2110	2085	2110	2085	27456	57827980	00	0.00	N	2	10
155	20240702	2100	2085	2100	2080	30557	63989900	00	0.00	N	2	5
156	20240701	2095	2090	2100	2090	16374	34352980	00	0.00	N	3	0
157	20240628	2095	2090	2100	2080	26741	56000040	00	0.00	N	2	5
158	20240627	2090	2065	2100	2065	38153	79834530	00	0.00	N	2	5
159	20240626	2085	2075	2085	2075	38192	79454530	00	0.00	N	3	0
160	20240625	2085	2085	2090	2075	28855	60156915	00	0.00	N	3	0
161	20240624	2085	2085	2090	2075	17763	37019535	00	0.00	N	5	-5
162	20240621	2090	2095	2095	2070	31645	65860710	00	0.00	N	5	-5
163	20240620	2095	2090	2095	2075	34937	72862690	00	0.00	N	2	10
164	20240619	2085	2100	2100	2080	28669	59904820	00	0.00	N	5	-15
165	20240618	2100	2080	2115	2080	36091	75769540	00	0.00	N	2	10
166	20240617	2090	2085	2095	2080	32405	67730380	00	0.00	N	5	-5
167	20240614	2095	2100	2100	2085	24135	50639230	00	0.00	N	5	-5
168	20240613	2100	2085	2105	2085	64132	134503880	00	0.00	N	2	5
169	20240612	2095	2085	2100	2085	66490	139140750	00	0.00	N	3	0
170	20240611	2095	2100	2100	2080	40452	84404615	00	0.00	N	5	-10
171	20240610	2105	2095	2105	2080	40688	85438025	00	0.00	N	2	10
172	20240607	2095	2100	2110	2080	22443	46987410	00	0.00	N	5	-5
173	20240605	2100	2095	2115	2090	72775	152982765	00	0.00	N	2	5
174	20240604	2095	2085	2105	2080	72702	151995560	00	0.00	N	2	10
175	20240603	2085	2090	2090	2075	38417	80102875	00	0.00	N	3	0
176	20240531	2085	2070	2095	2060	141992	294695780	00	0.00	N	2	15
177	20240530	2070	2070	2075	2060	85103	175719135	00	0.00	N	3	0
178	20240529	2070	2065	2085	2060	178886	370470830	00	0.00	N	2	5
179	20240528	2065	2065	2070	2065	72967	150822025	00	0.00	N	3	0
180	20240527	2065	2060	2070	2055	77678	160214765	00	0.00	N	2	10
181	20240524	2055	2050	2070	2050	145970	300240435	00	0.00	N	2	5
182	20240523	2050	2055	2055	2050	121781	249748950	00	0.00	N	5	-5
183	20240522	2055	2055	2060	2045	229524	470903620	00	0.00	N	3	0
184	20240521	2055	2040	2060	2035	279311	571072060	00	0.00	N	2	20
185	20240520	2035	2040	2045	2030	642028	1305816055	00	0.00	N	2	5
186	20240517	2030	2330	2600	2020	18604842	41051095400	00	0.00	N	2	30