KissMeData/477530/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250220	2625	2555	2675	2535	127667	333506550	00	0.00	N	2	30
3	20250219	2595	2525	2610	2460	122927	315210045	00	0.00	N	2	25
4	20250218	2570	2460	2630	2415	137794	347655435	00	0.00	N	2	115
5	20250217	2455	2500	2530	2355	79188	193197385	00	0.00	N	5	-45
6	20250214	2500	2520	2535	2460	127392	317659970	00	0.00	N	5	-35
7	20250213	2535	2525	2610	2480	138446	347533775	00	0.00	N	5	-60
8	20250212	2595	2630	2630	2500	143988	365900150	00	0.00	N	5	-35
9	20250211	2630	2640	2645	2560	163934	426237240	00	0.00	N	2	20
10	20250210	2610	2495	2660	2430	312497	810686610	00	0.00	N	2	125
11	20250207	2485	2445	2485	2410	69320	169240525	00	0.00	N	5	-5
12	20250206	2490	2435	2495	2380	135162	331123415	00	0.00	N	2	45
13	20250205	2445	2390	2565	2385	225949	556932155	00	0.00	N	3	0
14	20250204	2445	2380	2530	2320	197021	472608865	00	0.00	N	2	35
15	20250203	2410	2540	2540	2300	467321	1115891440	00	0.00	N	5	-155
16	20250131	2565	2550	2625	2470	341975	870471390	00	0.00	N	5	-40
17	20250124	2605	2315	2660	2305	1099681	2771044405	00	0.00	N	2	235
18	20250123	2370	2275	2445	2255	608947	1426782530	00	0.00	N	2	55
19	20250122	2315	2035	2315	2020	1216881	2677686695	00	0.00	N	2	275
20	20250121	2040	2060	2065	1999	676308	1366446071	00	0.00	N	5	-65
21	20250120	2105	1997	2550	1994	5023220	11438579320	00	0.00	N	2	108
22	20250117	1997	1999	2015	1996	3656	7322170	00	0.00	N	2	1
23	20250116	1996	2005	2010	1993	6043	12082771	00	0.00	N	5	-4
24	20250115	2000	2010	2040	2000	29792	59689935	00	0.00	N	5	-30
25	20250114	2030	2030	2030	2010	7713	15568545	00	0.00	N	3	0
26	20250113	2030	2030	2040	2010	16705	34007865	00	0.00	N	2	5
27	20250110	2025	2020	2045	1998	33800	68012388	00	0.00	N	2	5
28	20250109	2020	2005	2020	2000	6282	12574585	00	0.00	N	2	20
29	20250108	2000	2010	2035	2000	18418	36907730	00	0.00	N	5	-5
30	20250107	2005	2005	2095	1995	65603	133738279	00	0.00	N	3	0
31	20250106	2005	1983	2035	1983	3492	6985838	00	0.00	N	2	9
32	20250103	1996	2020	2075	1996	27178	55143058	00	0.00	N	5	-24
33	20250102	2020	1991	2020	1991	9472	18896209	00	0.00	N	2	32
34	20241230	1988	1996	2035	1988	5069	10124993	00	0.00	N	5	-8
35	20241227	1996	2000	2015	1995	8463	16902242	02	0.00	N	5	-19
36	20241226	2015	2000	2020	1993	74708	149436779	00	0.00	N	2	17
37	20241224	1998	2000	2035	1998	13367	26835876	00	0.00	N	5	-17
38	20241223	2015	2050	2050	2000	1156	2319630	00	0.00	N	5	-40
39	20241220	2055	2035	2075	2005	12949	26703835	00	0.00	N	2	35
40	20241219	2020	2045	2055	2020	11766	24166330	00	0.00	N	5	-35
41	20241218	2055	1979	2080	1979	65398	133339722	00	0.00	N	2	69
42	20241217	1986	1983	2025	1968	6791	13572521	00	0.00	N	2	3
43	20241216	1983	1960	1990	1960	17831	35289594	00	0.00	N	2	27
44	20241213	1956	1962	2070	1954	37981	75715126	00	0.00	N	5	-8
45	20241212	1964	1966	1987	1952	1753	3434069	00	0.00	N	2	3
46	20241211	1961	1984	1989	1950	11411	22379123	00	0.00	N	5	-4
47	20241210	1965	1967	1994	1961	12193	24070550	00	0.00	N	2	4
48	20241209	1961	2000	2010	1961	3437	6786106	00	0.00	N	5	-39
49	20241206	2000	2000	2005	1988	65484	130750000	00	0.00	N	5	-5
50	20241205	2005	2030	2030	2000	37704	75440375	00	0.00	N	5	-25
51	20241204	2030	2010	2030	2005	14570	29310515	00	0.00	N	5	-10
52	20241203	2040	2015	2045	1997	47709	96130598	00	0.00	N	2	20
53	20241202	2020	1992	2095	1990	59629	120933771	00	0.00	N	2	21
54	20241129	1999	2100	2100	1970	294466	592356862	00	0.00	N	5	-101
55	20241128	2100	2100	2100	2100	0	0	00	0.00	N	0	0
56	20241127	2100	2100	2100	2100	0	0	00	0.00	N	0	0
57	20241126	2100	2100	2100	2100	0	0	00	0.00	N	0	0
58	20241125	2100	2100	2100	2100	0	0	00	0.00	N	0	0
59	20241122	2100	2100	2100	2100	0	0	00	0.00	N	0	0
60	20241121	2100	2100	2100	2100	0	0	00	0.00	N	0	0
61	20241120	2100	2100	2100	2100	0	0	00	0.00	N	0	0
62	20241119	2100	2100	2100	2100	0	0	00	0.00	N	0	0
63	20241118	2100	2100	2100	2100	0	0	00	0.00	N	0	0
64	20241115	2100	2100	2100	2100	0	0	00	0.00	N	0	0
65	20241114	2100	2100	2100	2100	0	0	00	0.00	N	0	0
66	20241113	2100	2100	2100	2100	0	0	00	0.00	N	0	0
67	20241112	2100	2100	2100	2100	0	0	00	0.00	N	0	0
68	20241111	2100	2100	2100	2100	0	0	00	0.00	N	0	0
69	20241108	2100	2100	2100	2100	0	0	00	0.00	N	0	0
70	20241107	2100	2100	2100	2100	0	0	00	0.00	N	0	0
71	20241106	2100	2100	2100	2100	0	0	00	0.00	N	0	0
72	20241105	2100	2100	2100	2100	0	0	00	0.00	N	0	0
73	20241104	2100	2100	2100	2100	0	0	00	0.00	N	0	0
74	20241101	2100	2100	2100	2100	0	0	00	0.00	N	0	0
75	20241031	2100	2100	2100	2100	0	0	00	0.00	N	0	0
76	20241030	2100	2100	2100	2100	0	0	00	0.00	N	0	0
77	20241029	2100	2100	2100	2100	0	0	00	0.00	N	0	0
78	20241028	2100	2100	2100	2100	0	0	00	0.00	N	0	0
79	20241025	2100	2100	2100	2100	0	0	00	0.00	N	0	0
80	20241024	2100	2100	2100	2100	0	0	00	0.00	N	0	0
81	20241023	2100	2100	2100	2100	0	0	00	0.00	N	0	0
82	20241022	2100	2100	2100	2100	0	0	00	0.00	N	0	0
83	20241021	2100	2100	2100	2100	0	0	00	0.00	N	0	0
84	20241018	2100	2100	2100	2100	0	0	00	0.00	N	0	0
85	20241017	2100	2100	2100	2100	0	0	00	0.00	N	0	0
86	20241016	2100	2100	2100	2100	0	0	00	0.00	N	0	0
87	20241015	2100	2100	2100	2100	0	0	00	0.00	N	0	0
88	20241014	2100	2100	2100	2100	0	0	00	0.00	N	0	0
89	20241011	2100	2100	2100	2100	0	0	00	0.00	N	0	0
90	20241010	2100	2100	2100	2100	0	0	00	0.00	N	0	0
91	20241008	2100	2100	2100	2100	0	0	00	0.00	N	0	0
92	20241007	2100	2100	2100	2100	0	0	00	0.00	N	0	0
93	20241004	2100	2100	2100	2100	0	0	00	0.00	N	0	0
94	20241002	2100	2100	2100	2100	0	0	00	0.00	N	0	0
95	20240930	2100	2072	2104	2016	98875	203770595	00	0.00	N	2	36
96	20240927	2063	1966	2063	1966	122287	248611870	00	0.00	N	2	101
97	20240926	1961	1961	1980	1961	16725	32989390	00	0.00	N	3	0
98	20240925	1961	1961	1975	1952	7858	15485015	00	0.00	N	5	-13
99	20240924	1975	1947	1980	1947	7782	15360020	00	0.00	N	3	0
100	20240923	1975	1970	1980	1956	26287	51858415	00	0.00	N	2	4
101	20240920	1970	1966	1970	1961	8821	17365760	00	0.00	N	2	4
102	20240919	1966	1966	1966	1961	9710	19077600	00	0.00	N	2	4
103	20240913	1961	1966	1966	1961	8928	17547800	00	0.00	N	3	0
104	20240912	1961	1956	1970	1956	108838	214398600	00	0.00	N	5	-9
105	20240911	1970	1956	1970	1952	59003	115592315	00	0.00	N	2	18
106	20240910	1952	1938	1961	1938	14822	28969640	00	0.00	N	3	0
107	20240909	1952	1929	1952	1929	482	938770	00	0.00	N	2	4
108	20240906	1947	1961	1961	1947	3701	7225580	00	0.00	N	5	-13
109	20240905	1961	1961	1961	1952	2400	4707035	00	0.00	N	3	0
110	20240904	1961	1938	1970	1938	8592	16693250	00	0.00	N	5	-4
111	20240903	1966	1970	1975	1952	16318	32153995	00	0.00	N	5	-4
112	20240902	1970	1952	1970	1952	11502	22661415	00	0.00	N	2	9
113	20240830	1961	1947	1966	1943	13784	26905125	00	0.00	N	2	4
114	20240829	1956	1961	1966	1938	10320	20208850	00	0.00	N	5	-9
115	20240828	1966	1929	1970	1924	71986	141384715	00	0.00	N	2	36
116	20240827	1929	1943	1947	1915	79606	153793160	00	0.00	N	5	-27
117	20240826	1956	1938	1956	1938	11303	22008205	00	0.00	N	2	4
118	20240823	1952	1961	1975	1947	26222	51383140	00	0.00	N	5	-23
119	20240822	1975	1961	1980	1956	29941	59077555	00	0.00	N	2	13
120	20240821	1961	1970	1998	1961	66778	132259280	00	0.00	N	5	-4
121	20240820	2130	2135	2135	2120	20555	43768440	00	0.00	N	5	-10
122	20240819	2140	2135	2145	2130	35973	76982365	00	0.00	N	3	0
123	20240816	2140	2145	2150	2135	5953	12768880	00	0.00	N	5	-10
124	20240814	2150	2135	2150	2135	26054	55970050	00	0.00	N	2	15
125	20240813	2135	2125	2150	2125	21854	46804905	00	0.00	N	3	0
126	20240812	2135	2130	2140	2125	11063	23588150	00	0.00	N	2	5
127	20240809	2130	2145	2145	2130	405	863605	00	0.00	N	3	0
128	20240808	2130	2145	2145	2130	9759	20929765	00	0.00	N	5	-5
129	20240807	2135	2130	2145	2125	4320	9209760	00	0.00	N	3	0
130	20240806	2135	2110	2135	2110	24075	50979225	00	0.00	N	2	10
131	20240805	2125	2145	2145	2100	59008	124913745	00	0.00	N	5	-20
132	20240802	2145	2145	2145	2135	6332	13572010	00	0.00	N	2	5
133	20240801	2140	2140	2145	2135	11127	23792890	00	0.00	N	3	0
134	20240731	2140	2150	2150	2135	1333	2847760	00	0.00	N	5	-15
135	20240730	2155	2145	2160	2130	23685	50715975	00	0.00	N	2	10
136	20240729	2145	2135	2155	2135	16554	35413855	00	0.00	N	2	5
137	20240726	2140	2145	2150	2135	16936	36248970	00	0.00	N	3	0
138	20240725	2140	2155	2160	2140	17339	37146395	00	0.00	N	5	-10
139	20240724	2150	2165	2165	2150	16523	35531945	00	0.00	N	5	-5
140	20240723	2155	2150	2165	2150	40934	88331015	00	0.00	N	2	5
141	20240722	2150	2150	2165	2150	31554	68148730	00	0.00	N	3	0
142	20240719	2150	2150	2165	2145	46224	99531650	00	0.00	N	5	-10
143	20240718	2160	2150	2165	2150	35081	75615940	00	0.00	N	2	5
144	20240717	2155	2150	2175	2150	59648	128776965	00	0.00	N	2	5
145	20240716	2150	2155	2170	2150	18175	39235620	00	0.00	N	5	-5
146	20240715	2155	2150	2170	2150	15617	33729090	00	0.00	N	5	-10
147	20240712	2165	2155	2175	2140	68927	148871070	00	0.00	N	2	10
148	20240711	2155	2150	2170	2135	87019	188043645	00	0.00	N	2	5
149	20240710	2150	2150	2165	2140	38696	83147995	00	0.00	N	3	0
150	20240709	2150	2135	2160	2135	33736	72485910	00	0.00	N	2	15
151	20240708	2135	2110	2140	2100	64361	136660945	00	0.00	N	2	25
152	20240705	2110	2100	2120	2100	72998	154152905	00	0.00	N	2	10
153	20240704	2100	2095	2100	2085	20570	43086855	00	0.00	N	2	5
154	20240703	2095	2085	2105	2080	57418	120168020	00	0.00	N	2	10
155	20240702	2085	2080	2090	2080	79780	166257895	00	0.00	N	3	0
156	20240701	2085	2080	2090	2080	25398	52906940	00	0.00	N	2	5
157	20240628	2080	2085	2085	2075	71442	148456805	00	0.00	N	5	-5
158	20240627	2085	2075	2095	2070	101063	210102055	00	0.00	N	3	0
159	20240626	2085	2080	2085	2065	128792	267058170	00	0.00	N	2	5
160	20240625	2080	2075	2080	2060	94396	195169385	00	0.00	N	3	0
161	20240624	2080	2065	2080	2060	182597	377585565	00	0.00	N	2	15
162	20240621	2065	2060	2075	2055	377206	777288245	00	0.00	N	3	0
163	20240620	2065	2060	2070	2050	956187	1965633515	00	0.00	N	2	10
164	20240619	2055	3150	3495	2045	42064144	114292157010	00	0.00	N	2	55