KissMeData/487720/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250502	2100	2095	2100	2090	7487	15718895	00	0.00	N	2	5
3	20250430	2095	2100	2100	2095	951	1996370	00	0.00	N	2	5
4	20250429	2090	2075	2100	2075	5556	11635013	00	0.00	N	2	5
5	20250428	2085	2090	2100	2065	15642	32735945	00	0.00	N	3	0
6	20250425	2085	2070	2090	2050	18512	38571880	00	0.00	N	3	0
7	20250424	2085	2070	2095	2055	2377	4911510	00	0.00	N	5	-5
8	20250423	2090	2080	2090	2080	19776	41244185	00	0.00	N	2	10
9	20250422	2080	2080	2080	2075	3244	6742420	00	0.00	N	3	0
10	20250421	2080	2070	2080	2060	92629	191582395	00	0.00	N	2	5
11	20250418	2072	2070	2072	2055	2822	5841533	00	0.00	N	2	7
12	20250417	2065	2065	2065	2055	3211	6624110	00	0.00	N	3	0
13	20250416	2065	2060	2065	2060	26	53670	00	0.00	N	3	0
14	20250415	2065	2065	2075	2065	4407	9117850	00	0.00	N	3	0
15	20250414	2065	2050	2070	2050	3172	6548535	00	0.00	N	2	5
16	20250411	2060	2050	2065	2050	13128	27010975	00	0.00	N	2	10
17	20250410	2050	2030	2055	2030	4410	9037580	00	0.00	N	2	5
18	20250409	2045	2050	2060	2040	21014	43192175	00	0.00	N	3	0
19	20250408	2045	2040	2050	2040	12247	25063925	00	0.00	N	3	0
20	20250407	2045	2045	2055	2040	2778	5678985	00	0.00	N	5	-10
21	20250404	2055	2060	2060	2030	8568	17452775	00	0.00	N	3	0
22	20250403	2055	2035	2060	2035	5568	11424860	00	0.00	N	2	15
23	20250402	2040	2040	2055	2040	6908	14136505	00	0.00	N	5	-10
24	20250401	2050	2030	2050	2025	1087	2215965	00	0.00	N	2	5
25	20250331	2045	2040	2055	2035	4600	9397030	00	0.00	N	3	0
26	20250328	2045	2035	2055	2030	4469	9134670	00	0.00	N	3	0
27	20250327	2045	2045	2045	2035	138	281855	00	0.00	N	5	-10
28	20250326	2055	2045	2055	2045	1085	2223835	00	0.00	N	3	0
29	20250325	2055	2050	2060	2045	13288	27345250	00	0.00	N	3	0
30	20250324	2055	2025	2065	2025	5599	11442030	00	0.00	N	3	0
31	20250321	2055	2060	2075	2020	612	1251010	00	0.00	N	3	0
32	20250320	2055	2045	2060	2045	5446	11173345	00	0.00	N	3	0
33	20250319	2055	2040	2060	2040	18322	37395930	00	0.00	N	2	5
34	20250318	2050	2040	2060	2040	27587	56648195	00	0.00	N	2	10
35	20250317	2040	2035	2055	2035	3992	8137420	00	0.00	N	3	0
36	20250314	2040	2035	2050	2035	2691	5488865	00	0.00	N	3	0
37	20250313	2040	2040	2055	2040	1022	2085050	00	0.00	N	3	0
38	20250312	2040	2050	2050	2035	5261	10750109	00	0.00	N	3	0
39	20250311	2040	2040	2055	2035	2955	6030190	00	0.00	N	5	-5
40	20250310	2045	2035	2045	2035	9132	18618475	00	0.00	N	2	10
41	20250307	2035	2035	2050	2035	2925	5967550	00	0.00	N	5	-10
42	20250306	2045	2035	2050	2035	6872	14038170	00	0.00	N	3	0
43	20250305	2045	2030	2050	2030	564	1154590	00	0.00	N	3	0
44	20250304	2045	2040	2050	2020	8516	17375385	00	0.00	N	2	10
45	20250228	2035	2045	2045	2035	27303	55604850	00	0.00	N	5	-10
46	20250227	2045	2040	2055	2040	19959	40773290	00	0.00	N	5	-5
47	20250226	2050	2045	2060	2035	32435	66172480	00	0.00	N	3	0
48	20250225	2050	2040	2055	2040	20317	41648910	00	0.00	N	2	5
49	20250224	2045	2035	2050	2035	7933	16224680	00	0.00	N	3	0
50	20250221	2045	2040	2050	2035	17751	36266625	00	0.00	N	2	5
51	20250220	2040	2035	2045	2030	21063	42890260	00	0.00	N	2	5
52	20250219	2035	2025	2035	2025	11283	22933260	00	0.00	N	3	0
53	20250218	2035	2030	2035	2025	7407	15054370	00	0.00	N	2	5
54	20250217	2030	2035	2040	2025	25075	50996340	00	0.00	N	5	-5
55	20250214	2035	2030	2035	2020	12077	24495880	00	0.00	N	3	0
56	20250213	2035	2030	2035	2020	14401	29226205	00	0.00	N	2	5
57	20250212	2030	2010	2035	2010	8735	17695770	00	0.00	N	2	10
58	20250211	2020	2015	2030	2000	28959	58263495	00	0.00	N	3	0
59	20250210	2020	2015	2025	2015	7752	15658140	00	0.00	N	2	5
60	20250207	2015	2015	2020	2010	19556	39443975	00	0.00	N	3	0
61	20250206	2015	2010	2020	2005	20849	41966435	00	0.00	N	2	5
62	20250205	2010	2000	2015	2000	25505	51191720	00	0.00	N	2	10
63	20250204	2000	1994	2005	1994	81075	162074687	00	0.00	N	2	6
64	20250203	1994	1988	1996	1988	20704	41253975	00	0.00	N	2	6
65	20250131	1988	1990	1996	1988	5506	10953477	00	0.00	N	5	-7
66	20250124	1995	1985	1995	1985	44551	88708740	00	0.00	N	2	5
67	20250123	1990	1995	1996	1986	34649	69100074	00	0.00	N	5	-5
68	20250122	1995	1990	1997	1986	44465	88652020	00	0.00	N	2	5
69	20250121	1990	1990	1994	1982	23351	46466925	00	0.00	N	3	0
70	20250120	1990	1987	1991	1986	35546	70663134	00	0.00	N	5	-1
71	20250117	1991	1976	1994	1976	3680	7308617	00	0.00	N	5	-1
72	20250116	1992	1990	1994	1976	31889	63478390	00	0.00	N	2	2
73	20250115	1990	1986	1995	1973	38597	76842805	00	0.00	N	2	4
74	20250114	1986	1990	1991	1970	86927	172740447	00	0.00	N	2	3
75	20250113	1983	1970	1988	1960	93147	183719162	00	0.00	N	5	-5
76	20250110	1988	1989	1990	1983	25610	50882971	00	0.00	N	5	-1
77	20250109	1989	1982	1990	1974	45786	90870995	00	0.00	N	2	2
78	20250108	1987	1973	1989	1968	101712	201484144	00	0.00	N	2	6
79	20250107	1981	1963	1988	1962	150439	297852492	00	0.00	N	2	12
80	20250106	1969	1958	1972	1952	89652	175932386	00	0.00	N	2	13
81	20250103	1956	1951	1960	1950	37896	74108655	00	0.00	N	5	-3
82	20250102	1959	1936	1960	1936	105617	206187743	00	0.00	N	2	23
83	20241230	1936	1933	1940	1933	63615	123098458	00	0.00	N	2	1
84	20241227	1935	1938	1940	1934	125993	243885304	00	0.00	N	5	-4
85	20241226	1939	1941	1942	1935	85575	165774818	00	0.00	N	5	-4
86	20241224	1943	1936	1949	1936	204180	396945224	00	0.00	N	2	7
87	20241223	1936	1933	1937	1930	385993	745939655	00	0.00	N	3	0
88	20241220	1936	3130	3200	1930	22045274	53870864837	00	0.00	N	5	-64