KissMeData/487360/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250516	2055	2050	2055	2045	1123	2300740	00	0.00	N	5	-5
3	20250515	2060	2050	2060	2045	2199	4516775	00	0.00	N	2	5
4	20250514	2055	2040	2055	2035	46920	95898640	00	0.00	N	3	0
5	20250513	2055	2030	2055	2030	16072	32881341	00	0.00	N	2	15
6	20250512	2040	2030	2050	2030	19905	40693890	00	0.00	N	3	0
7	20250509	2040	2030	2050	2030	51407	105093753	00	0.00	N	3	0
8	20250508	2040	2030	2050	2030	13823	28227835	00	0.00	N	3	0
9	20250507	2040	2025	2050	2025	5232	10700385	00	0.00	N	5	-10
10	20250502	2050	2020	2050	2020	12546	25652540	00	0.00	N	2	10
11	20250430	2040	2005	2040	2005	30479	61918340	00	0.00	N	2	20
12	20250429	2020	2010	2025	2005	14248	28809730	00	0.00	N	3	0
13	20250428	2020	2005	2020	1999	15099	30317027	00	0.00	N	2	10
14	20250425	2010	1999	2010	1996	45344	90708044	00	0.00	N	2	5
15	20250424	2005	2000	2005	1999	21156	42311237	00	0.00	N	3	0
16	20250423	2005	2005	2005	1996	3108	6213019	00	0.00	N	3	0
17	20250422	2005	2005	2010	1996	5319	10666583	00	0.00	N	3	0
18	20250421	2005	2005	2005	2000	11434	22919710	00	0.00	N	2	6
19	20250418	1999	2000	2005	1995	6011	12045979	00	0.00	N	5	-1
20	20250417	2000	2000	2005	1997	19750	39503494	00	0.00	N	3	0
21	20250416	2000	1997	2005	1997	6552	13096402	00	0.00	N	5	-5
22	20250415	2002	1995	2005	1995	12788	25582344	00	0.00	N	2	2
23	20250414	2000	1999	2010	1999	43164	86499904	00	0.00	N	3	0
24	20250411	2000	1998	2002	1995	20287	40552742	00	0.00	N	2	5
25	20250410	1995	1995	2000	1993	2624	5246929	00	0.00	N	3	0
26	20250409	1995	1996	2005	1995	15795	31598029	00	0.00	N	2	1
27	20250408	1994	1995	1995	1993	20986	41844895	00	0.00	N	5	-1
28	20250407	1995	1999	1999	1991	7783	15526164	00	0.00	N	5	-1
29	20250404	1996	1999	2000	1996	5705	11401969	00	0.00	N	5	-4
30	20250403	2000	1996	2002	1996	5534	11054663	00	0.00	N	2	2
31	20250402	1998	1998	2005	1996	2909	5816892	00	0.00	N	5	-1
32	20250401	1999	1998	2000	1998	5808	11612997	00	0.00	N	2	1
33	20250331	1998	1999	2000	1993	10640	21260895	00	0.00	N	5	-1
34	20250328	1999	1997	2005	1995	14984	29960238	00	0.00	N	2	2
35	20250327	1997	1997	1998	1995	1811	3615377	00	0.00	N	2	1
36	20250326	1996	1995	1998	1995	5357	10687680	00	0.00	N	2	1
37	20250325	1995	1995	1997	1993	2453	4894122	00	0.00	N	2	1
38	20250324	1994	1999	1999	1993	2993	5969975	00	0.00	N	3	0
39	20250321	1994	1994	1994	1990	2936	5845908	00	0.00	N	3	0
40	20250320	1994	1995	1999	1992	14348	28628788	00	0.00	N	5	-3
41	20250319	1997	1998	1998	1993	13161	26285222	00	0.00	N	5	-1
42	20250318	1998	1998	1999	1995	5551	11081594	00	0.00	N	5	-1
43	20250317	1999	2000	2000	1994	16186	32346292	00	0.00	N	2	1
44	20250314	1998	2000	2000	1994	3301	6597734	00	0.00	N	5	-1
45	20250313	1999	1997	2000	1992	6937	13821690	00	0.00	N	2	2
46	20250312	1997	2000	2005	1997	13973	27920292	00	0.00	N	5	-3
47	20250311	2000	1998	2000	1995	14428	28824445	00	0.00	N	3	0
48	20250310	2000	2005	2005	2000	2729	5462697	00	0.00	N	5	-5
49	20250307	2005	2000	2005	2000	3642	7290230	00	0.00	N	3	0
50	20250306	2005	2000	2005	2000	6035	12083857	00	0.00	N	3	0
51	20250305	2005	2000	2007	1999	28733	57515523	00	0.00	N	2	7
52	20250304	1998	1998	2000	1997	35027	70035976	00	0.00	N	2	1
53	20250228	1997	1998	1999	1997	21523	42999806	00	0.00	N	5	-1
54	20250227	1998	1996	1999	1996	14982	29910699	00	0.00	N	2	2
55	20250226	1996	1995	1997	1995	17408	34752221	00	0.00	N	2	1
56	20250225	1995	1994	1996	1992	21886	43656520	00	0.00	N	2	2
57	20250224	1993	1993	1997	1993	45619	91007199	00	0.00	N	3	0
58	20250221	1993	1993	1994	1991	29130	58036722	00	0.00	N	2	2
59	20250220	1991	1993	1993	1989	39383	78431829	00	0.00	N	3	0
60	20250219	1991	1990	1994	1987	31459	62642144	00	0.00	N	2	4
61	20250218	1987	1990	1990	1985	14220	28273358	00	0.00	N	2	2
62	20250217	1985	1986	1989	1984	48451	96275967	00	0.00	N	5	-1
63	20250214	1986	1986	1986	1980	12960	25733151	00	0.00	N	2	1
64	20250213	1985	1988	1988	1983	20799	41316888	00	0.00	N	3	0
65	20250212	1985	1978	1985	1976	75238	149133044	00	0.00	N	2	9
66	20250211	1976	1976	1978	1975	30605	60478386	00	0.00	N	3	0
67	20250210	1976	1968	1976	1968	17478	34488137	00	0.00	N	2	6
68	20250207	1970	1968	1971	1966	34363	67679915	00	0.00	N	2	2
69	20250206	1968	1960	1969	1957	23608	46378311	00	0.00	N	2	8
70	20250205	1960	1956	1968	1954	15828	31098500	00	0.00	N	5	-6
71	20250204	1966	1963	1966	1951	33211	65116728	00	0.00	N	2	9
72	20250203	1957	1962	1962	1955	39681	77668133	00	0.00	N	5	-4
73	20250131	1961	1959	1967	1955	40471	79282902	00	0.00	N	2	2
74	20250124	1959	1944	1960	1937	47277	92356498	00	0.00	N	2	15
75	20250123	1944	1944	1953	1941	18368	35721285	00	0.00	N	5	-5
76	20250122	1949	1957	1957	1940	34270	66658578	00	0.00	N	5	-4
77	20250121	1953	1952	1955	1945	24833	48330865	00	0.00	N	2	8
78	20250120	1945	1962	1963	1945	31232	60876797	00	0.00	N	5	-19
79	20250117	1964	1968	1969	1961	10904	21415258	00	0.00	N	5	-4
80	20250116	1968	1968	1969	1959	54015	106243516	00	0.00	N	2	2
81	20250115	1966	1958	1967	1952	86871	170528686	00	0.00	N	2	8
82	20250114	1958	1950	1961	1944	108728	212925158	00	0.00	N	2	8
83	20250113	1950	1944	1951	1941	38261	74458209	00	0.00	N	2	6
84	20250110	1944	1956	1961	1944	152789	298105126	00	0.00	N	5	-10
85	20250109	1954	1943	1961	1941	151795	295678148	00	0.00	N	2	11
86	20250108	1943	1944	1947	1940	41589	80799535	00	0.00	N	5	-1
87	20250107	1944	1936	1945	1936	77085	149717631	00	0.00	N	2	8
88	20250106	1936	1932	1938	1930	63532	122958993	00	0.00	N	2	4
89	20250103	1932	1925	1933	1925	60237	116230853	00	0.00	N	2	4
90	20250102	1928	1921	1929	1921	44976	86560927	00	0.00	N	2	4
91	20241230	1924	1925	1926	1918	75144	144430744	00	0.00	N	5	-1
92	20241227	1925	1914	1932	1912	347253	668089133	02	0.00	N	2	11
93	20241226	1914	1916	1918	1913	229425	439206017	00	0.00	N	5	-1
94	20241224	1915	1911	1921	1905	693715	1327214726	00	0.00	N	2	12
95	20241223	1903	2365	2500	1903	16752650	35652061350	00	0.00	N	5	-97