KissMeData/482690/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250409	2045	2035	2045	2020	44926	90962225	00	0.00	N	3	0
3	20250408	2045	2040	2045	2035	6262	12795542	00	0.00	N	2	15
4	20250407	2030	2045	2050	2030	8985	18286325	00	0.00	N	5	-20
5	20250404	2050	2035	2055	2030	10583	21615000	00	0.00	N	2	10
6	20250403	2040	2055	2055	2035	5850	12008195	00	0.00	N	5	-15
7	20250402	2055	2050	2060	2035	34833	71155390	00	0.00	N	3	0
8	20250401	2055	2055	2055	2045	1639	3363355	00	0.00	N	3	0
9	20250331	2052	2045	2065	2045	8251	16938226	00	0.00	N	2	2
10	20250328	2050	2035	2065	2030	6692	13749365	00	0.00	N	2	10
11	20250327	2040	2030	2040	2030	12279	24946195	00	0.00	N	2	10
12	20250326	2030	2030	2035	2030	9272	18835415	00	0.00	N	3	0
13	20250325	2030	2035	2035	2025	16543	33534245	00	0.00	N	3	0
14	20250324	2030	2025	2040	2025	13389	27134710	00	0.00	N	3	0
15	20250321	2030	2035	2045	2030	16056	32697231	00	0.00	N	5	-15
16	20250320	2045	2030	2045	2020	26824	54511686	00	0.00	N	2	5
17	20250319	2040	2045	2055	2030	10516	21495990	00	0.00	N	5	-5
18	20250318	2045	2045	2055	2045	46183	94667700	00	0.00	N	3	0
19	20250317	2045	2035	2045	2035	6471	13176900	00	0.00	N	3	0
20	20250314	2045	2035	2045	2030	6444	13134595	00	0.00	N	3	0
21	20250313	2045	2045	2045	2035	3903	7968940	00	0.00	N	2	10
22	20250312	2035	2020	2040	2020	1960	3987935	00	0.00	N	2	5
23	20250311	2030	2035	2050	2015	65320	132481400	00	0.00	N	5	-20
24	20250310	2050	2035	2055	2035	10906	22325960	00	0.00	N	2	15
25	20250307	2035	2035	2042	2035	5923	12061860	00	0.00	N	5	-5
26	20250306	2040	2040	2045	2030	7791	15867915	00	0.00	N	3	0
27	20250305	2040	2035	2055	2035	3696	7544920	00	0.00	N	5	-5
28	20250304	2045	2035	2050	2035	9041	18526410	00	0.00	N	3	0
29	20250228	2045	2040	2045	2035	20617	42157620	00	0.00	N	2	5
30	20250227	2040	2035	2045	2035	3619	7377875	00	0.00	N	3	0
31	20250226	2040	2035	2045	2035	13598	27720205	00	0.00	N	2	5
32	20250225	2035	2025	2040	2025	13107	26670835	00	0.00	N	2	5
33	20250224	2030	2020	2035	2020	13601	27579495	00	0.00	N	2	5
34	20250221	2025	2025	2035	2025	18467	37481540	00	0.00	N	3	0
35	20250220	2025	2025	2035	2025	27875	56543705	00	0.00	N	3	0
36	20250219	2025	2025	2035	2025	47584	96600310	00	0.00	N	5	-5
37	20250218	2030	2020	2035	2020	10609	21554270	00	0.00	N	2	5
38	20250217	2025	2020	2030	2020	11470	23238895	00	0.00	N	3	0
39	20250214	2025	2020	2025	2020	29338	59330545	00	0.00	N	3	0
40	20250213	2025	2025	2030	2025	17553	35591185	00	0.00	N	3	0
41	20250212	2025	2020	2035	2020	14806	30073030	00	0.00	N	2	5
42	20250211	2020	2020	2035	2020	13710	27785515	00	0.00	N	3	0
43	20250210	2020	2020	2030	2020	14216	28764095	00	0.00	N	5	-5
44	20250207	2025	2015	2030	2015	37068	75188490	00	0.00	N	2	5
45	20250206	2020	2010	2025	2010	21621	43711095	00	0.00	N	2	5
46	20250205	2015	2015	2025	2010	23768	47950185	00	0.00	N	5	-5
47	20250204	2020	2010	2025	2005	25706	51743135	00	0.00	N	2	10
48	20250203	2010	2010	2015	2005	10094	20280695	00	0.00	N	3	0
49	20250131	2010	2010	2020	2005	28092	56544200	00	0.00	N	3	0
50	20250124	2010	2005	2015	2005	12420	24963865	00	0.00	N	2	5
51	20250123	2005	2005	2010	2005	20633	41448915	00	0.00	N	3	0
52	20250122	2005	2005	2010	2005	39130	78599875	00	0.00	N	3	0
53	20250121	2005	2005	2010	2005	5734	11498870	00	0.00	N	3	0
54	20250120	2005	2005	2010	2000	42415	85117745	00	0.00	N	3	0
55	20250117	2005	2005	2010	2005	27713	55664895	00	0.00	N	3	0
56	20250116	2005	2005	2010	2005	8958	17976425	00	0.00	N	3	0
57	20250115	2005	2000	2010	2000	59846	120218275	00	0.00	N	3	0
58	20250114	2005	1998	2005	1998	31344	62835639	00	0.00	N	2	5
59	20250113	2000	1998	2005	1998	9619	19262514	00	0.00	N	3	0
60	20250110	2000	1998	2005	1998	28291	56599995	00	0.00	N	2	1
61	20250109	1999	1997	1999	1997	8963	17912843	00	0.00	N	3	0
62	20250108	1999	1995	1999	1995	4894	9773038	00	0.00	N	5	-1
63	20250107	2000	1995	2000	1995	6401	12785281	00	0.00	N	3	0
64	20250106	2000	1999	2000	1994	7302	14597334	00	0.00	N	2	4
65	20250103	1996	1991	1999	1991	8116	16193088	00	0.00	N	5	-3
66	20250102	1999	1990	2000	1990	8244	16426157	00	0.00	N	3	0
67	20241230	1999	1996	2005	1995	18076	36162889	00	0.00	N	2	3
68	20241227	1996	1995	1998	1993	5972	11914440	02	0.00	N	2	1
69	20241226	1995	1997	1997	1993	16976	33867967	00	0.00	N	5	-2
70	20241224	1997	1998	1999	1991	30608	61086704	00	0.00	N	3	0
71	20241223	1997	1998	2000	1996	11668	23325595	00	0.00	N	5	-2
72	20241220	1999	2000	2000	1997	11219	22433649	00	0.00	N	5	-1
73	20241219	2000	2000	2005	1997	10986	21991761	00	0.00	N	3	0
74	20241218	2000	1991	2005	1991	26839	53707509	00	0.00	N	3	0
75	20241217	2000	1999	2000	1997	11322	22634015	00	0.00	N	2	1
76	20241216	1999	1996	2000	1995	6492	12973100	00	0.00	N	2	3
77	20241213	1996	1998	2000	1994	7018	14027489	00	0.00	N	5	-2
78	20241212	1998	1992	2000	1991	37037	74042392	00	0.00	N	2	1
79	20241211	1997	2000	2005	1991	25364	50694128	00	0.00	N	5	-2
80	20241210	1999	1995	2005	1994	30578	61175077	00	0.00	N	2	4
81	20241209	1995	1999	2000	1983	28687	57201681	00	0.00	N	5	-5
82	20241206	2000	1997	2005	1996	44996	89987686	00	0.00	N	2	1
83	20241205	1999	2000	2000	1998	10837	21662852	00	0.00	N	3	0
84	20241204	1999	2000	2005	1994	17814	35573424	00	0.00	N	5	-1
85	20241203	2000	2005	2005	1999	61258	122542130	00	0.00	N	3	0
86	20241202	2000	2000	2005	2000	44184	88405205	00	0.00	N	3	0
87	20241129	2000	2005	2005	2000	40260	80616230	00	0.00	N	3	0
88	20241128	2000	2005	2005	2000	92356	184960420	00	0.00	N	5	-5
89	20241127	2005	2000	2005	2000	24213	48435190	00	0.00	N	2	5
90	20241126	2000	2000	2005	1998	110473	221052039	00	0.00	N	3	0
91	20241125	2000	1999	2005	1998	149004	298170166	00	0.00	N	2	2
92	20241122	1998	1997	2010	1995	381662	762893785	00	0.00	N	2	1
93	20241121	1997	1998	1998	1994	341589	682007367	00	0.00	N	2	4
94	20241120	1993	2000	2000	1991	4605355	9192956608	00	0.00	N	5	-7