KissMeData/487830/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250502	2040	2025	2040	2025	15007	30532030	00	0.00	N	2	15
3	20250430	2025	2030	2035	2025	12670	25719950	00	0.00	N	5	-5
4	20250429	2030	2025	2030	2025	25756	52279345	00	0.00	N	2	5
5	20250428	2025	2015	2030	2015	29918	60510935	00	0.00	N	5	-5
6	20250425	2030	2030	2030	2020	18647	37774595	00	0.00	N	3	0
7	20250424	2030	2020	2030	2020	4703	9523430	00	0.00	N	2	5
8	20250423	2025	2020	2025	2020	9658	19512170	00	0.00	N	2	5
9	20250422	2020	2020	2020	2015	4032	8141115	00	0.00	N	3	0
10	20250421	2020	2015	2020	2015	6885	13905472	00	0.00	N	3	0
11	20250418	2020	2015	2020	2015	12750	25741470	00	0.00	N	3	0
12	20250417	2020	2015	2020	2015	7800	15717010	00	0.00	N	2	5
13	20250416	2015	2025	2025	2015	1848	3741170	00	0.00	N	5	-15
14	20250415	2030	2020	2030	2020	16923	34217630	00	0.00	N	3	0
15	20250414	2030	2015	2030	2010	41380	83663518	00	0.00	N	2	10
16	20250411	2020	2015	2020	2015	6483	13074870	00	0.00	N	3	0
17	20250410	2020	2005	2020	2000	5451	10979440	00	0.00	N	2	10
18	20250409	2010	2010	2020	2010	8098	16304440	00	0.00	N	5	-5
19	20250408	2015	2015	2020	2010	30145	60720670	00	0.00	N	3	0
20	20250407	2015	2010	2015	2005	9479	19027735	00	0.00	N	3	0
21	20250404	2015	2020	2020	2010	4119	8306180	00	0.00	N	5	-5
22	20250403	2020	2010	2020	2010	2062	4154895	00	0.00	N	3	0
23	20250402	2020	2010	2020	2010	10847	21866460	00	0.00	N	2	5
24	20250401	2015	2015	2015	2010	3904	7858847	00	0.00	N	2	5
25	20250331	2010	2010	2015	2010	4474	8996860	00	0.00	N	5	-5
26	20250328	2015	2010	2015	2010	7655	15423460	00	0.00	N	3	0
27	20250327	2015	2010	2015	2005	5948	11953035	00	0.00	N	2	5
28	20250326	2010	2010	2010	2005	251	504340	00	0.00	N	3	0
29	20250325	2010	2005	2010	2005	1503	3018300	00	0.00	N	3	0
30	20250324	2010	2010	2015	2000	2132	4272775	00	0.00	N	3	0
31	20250321	2010	2010	2010	2005	885	1778350	00	0.00	N	3	0
32	20250320	2010	2005	2010	2000	29384	58823960	00	0.00	N	3	0
33	20250319	2010	2010	2015	2005	10414	20895230	00	0.00	N	3	0
34	20250318	2010	2015	2015	2005	2261	4546335	00	0.00	N	5	-5
35	20250317	2015	2015	2020	2010	9290	18688625	00	0.00	N	5	-5
36	20250314	2020	2010	2020	2010	1171	2358290	00	0.00	N	2	5
37	20250313	2015	2010	2015	2010	688	1386270	00	0.00	N	2	5
38	20250312	2010	2010	2020	2005	341	684300	00	0.00	N	3	0
39	20250311	2010	2015	2015	2005	4783	9616585	00	0.00	N	5	-5
40	20250310	2015	2020	2020	2015	9538	19235335	00	0.00	N	5	-5
41	20250307	2020	2010	2020	2010	4617	9320755	00	0.00	N	2	5
42	20250306	2015	2015	2020	2015	4001	8079285	00	0.00	N	3	0
43	20250305	2015	2010	2015	2010	1794	3613130	00	0.00	N	3	0
44	20250304	2015	2015	2015	2010	20880	42072990	00	0.00	N	3	0
45	20250228	2015	2015	2020	2015	5210	10522995	00	0.00	N	3	0
46	20250227	2015	2015	2020	2015	6276	12669315	00	0.00	N	5	-5
47	20250226	2020	2015	2020	2015	12666	25522265	00	0.00	N	3	0
48	20250225	2020	2015	2020	2010	32715	65960010	00	0.00	N	2	5
49	20250224	2015	2015	2015	2010	28660	57727110	00	0.00	N	3	0
50	20250221	2015	2015	2015	2010	11120	22406245	00	0.00	N	2	5
51	20250220	2010	2010	2015	2005	2063	4146695	00	0.00	N	3	0
52	20250219	2010	2005	2010	2005	4009	8057705	00	0.00	N	2	5
53	20250218	2005	2010	2010	2005	650	1304465	00	0.00	N	5	-10
54	20250217	2015	2005	2015	2005	30893	62092855	00	0.00	N	2	10
55	20250214	2005	2005	2010	2000	15030	30128465	00	0.00	N	5	-5
56	20250213	2010	2005	2010	2000	8908	17852855	00	0.00	N	2	5
57	20250212	2005	2000	2005	2000	1202	2407450	00	0.00	N	2	5
58	20250211	2000	2000	2005	2000	1926	3854090	00	0.00	N	3	0
59	20250210	2000	2005	2005	2000	10582	21166380	00	0.00	N	5	-5
60	20250207	2005	2005	2005	2000	1046	2093870	00	0.00	N	3	0
61	20250206	2005	1998	2005	1998	13168	26334896	00	0.00	N	2	6
62	20250205	1999	1997	2000	1996	15815	31622782	00	0.00	N	2	1
63	20250204	1998	1997	1999	1995	59806	119406607	00	0.00	N	2	2
64	20250203	1996	1996	1998	1994	26918	53714768	00	0.00	N	3	0
65	20250131	1996	1997	1998	1995	5959	11903689	00	0.00	N	3	0
66	20250124	1996	1998	1999	1991	15932	31782838	00	0.00	N	5	-1
67	20250123	1997	1996	1998	1987	4057	8083324	00	0.00	N	2	1
68	20250122	1996	1998	1999	1994	28193	56257446	00	0.00	N	5	-2
69	20250121	1998	1997	1998	1981	1001	1993850	00	0.00	N	3	0
70	20250120	1998	1999	2000	1994	1879	3750267	00	0.00	N	5	-2
71	20250117	2000	1999	2000	1997	2776	5548703	00	0.00	N	2	1
72	20250116	1999	2000	2005	1996	7125	14248598	00	0.00	N	5	-6
73	20250115	2005	2005	2005	2000	15815	31704120	00	0.00	N	3	0
74	20250114	2005	1999	2005	1999	34396	68791584	00	0.00	N	2	6
75	20250113	1999	1994	1999	1993	4700	9376950	00	0.00	N	2	2
76	20250110	1997	1997	1999	1997	2099	4193821	00	0.00	N	5	-1
77	20250109	1998	1993	1998	1991	10559	21039248	00	0.00	N	2	1
78	20250108	1997	1992	1999	1992	636	1270570	00	0.00	N	5	-1
79	20250107	1998	1998	1999	1997	1476	2949918	00	0.00	N	3	0
80	20250106	1998	1999	2000	1995	10779	21534619	00	0.00	N	5	-2
81	20250103	2000	1998	2005	1997	22686	45353847	00	0.00	N	2	2
82	20250102	1998	1991	1999	1991	5773	11532131	00	0.00	N	2	7
83	20241230	1991	1984	1991	1983	1001	1987956	00	0.00	N	2	7
84	20241227	1984	1987	1987	1980	2280	4518586	00	0.00	N	5	-3
85	20241226	1987	1986	1988	1978	16114	31913297	00	0.00	N	2	1
86	20241224	1986	1987	1995	1983	30721	61028805	00	0.00	N	5	-1
87	20241223	1987	1998	1998	1985	10930	21748402	00	0.00	N	5	-7
88	20241220	1994	1999	1999	1994	10301	20558745	00	0.00	N	5	-5
89	20241219	1999	2000	2000	1996	13636	27270336	00	0.00	N	5	-1
90	20241218	2000	2000	2000	1997	2129	4256303	00	0.00	N	3	0
91	20241217	2000	1999	2000	1994	12787	25548694	00	0.00	N	3	0
92	20241216	2000	1993	2000	1993	3294	6581626	00	0.00	N	2	1
93	20241213	1999	2000	2000	1994	2845	5678877	00	0.00	N	5	-1
94	20241212	2000	2000	2000	1993	38621	77145500	00	0.00	N	5	-5
95	20241211	2005	2005	2005	1996	9160	18333302	00	0.00	N	3	0
96	20241210	2005	2000	2005	1995	24337	48662304	00	0.00	N	3	0
97	20241209	2005	1996	2005	1994	11370	22735606	00	0.00	N	3	0
98	20241206	2005	2005	2010	2000	35030	70239670	00	0.00	N	3	0
99	20241205	2005	2005	2005	2000	7629	15291570	00	0.00	N	2	6
100	20241204	1999	1997	2005	1997	31817	63618668	00	0.00	N	5	-1
101	20241203	2000	2010	2010	1996	13422	26844974	00	0.00	N	5	-10
102	20241202	2010	2010	2010	2000	11529	23141420	00	0.00	N	3	0
103	20241129	2010	2010	2015	2000	40147	80586895	00	0.00	N	3	0
104	20241128	2010	2015	2015	2005	29719	59639405	00	0.00	N	3	0
105	20241127	2010	2010	2015	2010	35829	72167415	00	0.00	N	5	-5
106	20241126	2015	2010	2015	2005	5031	10110655	00	0.00	N	2	5
107	20241125	2010	2015	2015	2005	28258	56882245	00	0.00	N	5	-5
108	20241122	2015	2005	2015	2005	27774	55762305	00	0.00	N	2	5
109	20241121	2010	2005	2015	2000	37009	74332985	00	0.00	N	2	5
110	20241120	2005	2010	2015	2000	197791	397351135	00	0.00	N	5	-5
111	20241119	2010	2010	2015	2005	77164	154994290	00	0.00	N	2	5
112	20241118	2005	2005	2015	2000	336239	674472235	00	0.00	N	2	5
113	20241115	2000	2350	2485	2000	15542236	34276142985	00	0.00	N	3	0