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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250806	2090	2065	2090	2065	427	888020	00	0.00	N	2	5
3	20250805	2085	2055	2085	2055	8174	17000620	00	0.00	N	2	10
4	20250804	2075	2070	2075	2070	1876	3883460	00	0.00	N	2	5
5	20250801	2070	2075	2085	2055	30134	62183855	00	0.00	N	5	-10
6	20250731	2080	2075	2085	2075	9040	18759275	00	0.00	N	5	-5
7	20250730	2085	2085	2085	2080	74	154055	00	0.00	N	3	0
8	20250729	2085	2070	2100	2070	129	268420	00	0.00	N	5	-5
9	20250728	2090	2090	2100	2080	230	480895	00	0.00	N	5	-5
10	20250725	2095	2075	2095	2070	15228	31824375	00	0.00	N	2	5
11	20250724	2090	2070	2095	2070	4379	9161475	00	0.00	N	5	-5
12	20250723	2095	2065	2095	2065	8702	18100890	00	0.00	N	2	5
13	20250722	2090	2085	2095	2080	18066	37663560	00	0.00	N	3	0
14	20250721	2087	2080	2087	2075	2526	5265957	00	0.00	N	2	7
15	20250718	2080	2095	2095	2070	401	831335	00	0.00	N	2	15
16	20250717	2065	2065	2090	2060	54371	112411341	00	0.00	N	5	-25
17	20250716	2090	2090	2095	2080	4416	9208490	00	0.00	N	3	0
18	20250715	2090	2085	2115	2085	1511	3163285	00	0.00	N	5	-5
19	20250714	2095	2095	2120	2075	885	1851910	00	0.00	N	5	-25
20	20250711	2120	2110	2120	2105	9559	20189520	00	0.00	N	2	10
21	20250710	2110	2100	2125	2100	7228	15274630	00	0.00	N	5	-10
22	20250709	2120	2080	2120	2075	10188	21306125	00	0.00	N	2	25
23	20250708	2095	2090	2095	2085	1699	3544000	00	0.00	N	5	-5
24	20250707	2100	2090	2100	2090	567	1185240	00	0.00	N	3	0
25	20250704	2100	2100	2100	2080	355	740155	00	0.00	N	2	5
26	20250703	2095	2100	2105	2095	5125	10760420	00	0.00	N	5	-10
27	20250702	2105	2105	2110	2105	47	99035	00	0.00	N	5	-5
28	20250701	2110	2095	2115	2095	1992	4208260	00	0.00	N	2	5
29	20250630	2105	2075	2110	2075	5181	10882415	00	0.00	N	2	10
30	20250627	2095	2100	2105	2075	12949	27163385	00	0.00	N	5	-10
31	20250626	2105	2115	2115	2060	31363	65306020	00	0.00	N	2	30
32	20250625	2075	2070	2080	2070	1884	3905760	00	0.00	N	5	-5
33	20250624	2080	2080	2100	2055	25835	53376770	00	0.00	N	5	-10
34	20250623	2090	2090	2130	2080	788	1644230	00	0.00	N	3	0
35	20250620	2090	2090	2135	2090	9247	19406430	00	0.00	N	5	-20
36	20250619	2110	2110	2110	2100	7709	16240465	00	0.00	N	5	-20
37	20250618	2130	2135	2135	2105	175	370010	00	0.00	N	5	-5
38	20250617	2135	2145	2145	2105	783	1655205	00	0.00	N	2	20
39	20250616	2115	2120	2120	2100	18000	37985825	00	0.00	N	3	0
40	20250613	2115	2120	2120	2110	18039	38094430	00	0.00	N	5	-25
41	20250612	2140	2145	2145	2135	184	393070	00	0.00	N	3	0
42	20250611	2140	2135	2140	2135	1319	2821915	00	0.00	N	5	-5
43	20250610	2145	2140	2145	2140	1759	3771900	00	0.00	N	5	-5
44	20250609	2150	2150	2150	2135	403	862545	00	0.00	N	2	5
45	20250605	2145	2145	2150	2140	4031	8646465	00	0.00	N	3	0
46	20250604	2145	2140	2145	2135	590	1264890	00	0.00	N	3	0
47	20250602	2145	2145	2145	2130	672	1432025	00	0.00	N	2	10
48	20250530	2135	2130	2145	2130	1599	3409670	00	0.00	N	2	10
49	20250529	2125	2130	2140	2120	3821	8134955	00	0.00	N	5	-15
50	20250528	2140	2140	2145	2140	1204	2577320	00	0.00	N	3	0
51	20250527	2140	2150	2150	2135	6127	13088475	00	0.00	N	5	-10
52	20250526	2150	2135	2150	2135	2170	4652625	00	0.00	N	2	10
53	20250523	2140	2150	2150	2140	2348	5025190	00	0.00	N	5	-10
54	20250522	2150	2140	2150	2140	2058	4406000	00	0.00	N	2	10
55	20250521	2140	2135	2145	2130	5303	11347190	00	0.00	N	3	0
56	20250520	2140	2135	2150	2135	25699	54963540	00	0.00	N	2	10
57	20250519	2130	2140	2150	2130	19885	42515060	00	0.00	N	5	-5
58	20250516	2135	2135	2135	2130	3437	7323020	00	0.00	N	3	0
59	20250515	2135	2125	2140	2125	1809	3847525	00	0.00	N	2	5
60	20250514	2130	2110	2135	2110	7419	15759230	00	0.00	N	2	15
61	20250513	2115	2115	2120	2110	10030	21215155	00	0.00	N	2	5
62	20250512	2110	2095	2110	2090	13991	29446995	00	0.00	N	2	10
63	20250509	2100	2095	2115	2090	34720	72648595	00	0.00	N	5	-5
64	20250508	2105	2100	2115	2085	2385	5015695	00	0.00	N	2	5
65	20250507	2100	2095	2100	2090	386	808165	00	0.00	N	3	0
66	20250502	2100	2095	2100	2090	7487	15718895	00	0.00	N	2	5
67	20250430	2095	2100	2100	2095	951	1996370	00	0.00	N	2	5
68	20250429	2090	2075	2100	2075	5556	11635013	00	0.00	N	2	5
69	20250428	2085	2090	2100	2065	15642	32735945	00	0.00	N	3	0
70	20250425	2085	2070	2090	2050	18512	38571880	00	0.00	N	3	0
71	20250424	2085	2070	2095	2055	2377	4911510	00	0.00	N	5	-5
72	20250423	2090	2080	2090	2080	19776	41244185	00	0.00	N	2	10
73	20250422	2080	2080	2080	2075	3244	6742420	00	0.00	N	3	0
74	20250421	2080	2070	2080	2060	92629	191582395	00	0.00	N	2	5
75	20250418	2072	2070	2072	2055	2822	5841533	00	0.00	N	2	7
76	20250417	2065	2065	2065	2055	3211	6624110	00	0.00	N	3	0
77	20250416	2065	2060	2065	2060	26	53670	00	0.00	N	3	0
78	20250415	2065	2065	2075	2065	4407	9117850	00	0.00	N	3	0
79	20250414	2065	2050	2070	2050	3172	6548535	00	0.00	N	2	5
80	20250411	2060	2050	2065	2050	13128	27010975	00	0.00	N	2	10
81	20250410	2050	2030	2055	2030	4410	9037580	00	0.00	N	2	5
82	20250409	2045	2050	2060	2040	21014	43192175	00	0.00	N	3	0
83	20250408	2045	2040	2050	2040	12247	25063925	00	0.00	N	3	0
84	20250407	2045	2045	2055	2040	2778	5678985	00	0.00	N	5	-10
85	20250404	2055	2060	2060	2030	8568	17452775	00	0.00	N	3	0
86	20250403	2055	2035	2060	2035	5568	11424860	00	0.00	N	2	15
87	20250402	2040	2040	2055	2040	6908	14136505	00	0.00	N	5	-10
88	20250401	2050	2030	2050	2025	1087	2215965	00	0.00	N	2	5
89	20250331	2045	2040	2055	2035	4600	9397030	00	0.00	N	3	0
90	20250328	2045	2035	2055	2030	4469	9134670	00	0.00	N	3	0
91	20250327	2045	2045	2045	2035	138	281855	00	0.00	N	5	-10
92	20250326	2055	2045	2055	2045	1085	2223835	00	0.00	N	3	0
93	20250325	2055	2050	2060	2045	13288	27345250	00	0.00	N	3	0
94	20250324	2055	2025	2065	2025	5599	11442030	00	0.00	N	3	0
95	20250321	2055	2060	2075	2020	612	1251010	00	0.00	N	3	0
96	20250320	2055	2045	2060	2045	5446	11173345	00	0.00	N	3	0
97	20250319	2055	2040	2060	2040	18322	37395930	00	0.00	N	2	5
98	20250318	2050	2040	2060	2040	27587	56648195	00	0.00	N	2	10
99	20250317	2040	2035	2055	2035	3992	8137420	00	0.00	N	3	0
100	20250314	2040	2035	2050	2035	2691	5488865	00	0.00	N	3	0
101	20250313	2040	2040	2055	2040	1022	2085050	00	0.00	N	3	0
102	20250312	2040	2050	2050	2035	5261	10750109	00	0.00	N	3	0
103	20250311	2040	2040	2055	2035	2955	6030190	00	0.00	N	5	-5
104	20250310	2045	2035	2045	2035	9132	18618475	00	0.00	N	2	10
105	20250307	2035	2035	2050	2035	2925	5967550	00	0.00	N	5	-10
106	20250306	2045	2035	2050	2035	6872	14038170	00	0.00	N	3	0
107	20250305	2045	2030	2050	2030	564	1154590	00	0.00	N	3	0
108	20250304	2045	2040	2050	2020	8516	17375385	00	0.00	N	2	10
109	20250228	2035	2045	2045	2035	27303	55604850	00	0.00	N	5	-10
110	20250227	2045	2040	2055	2040	19959	40773290	00	0.00	N	5	-5
111	20250226	2050	2045	2060	2035	32435	66172480	00	0.00	N	3	0
112	20250225	2050	2040	2055	2040	20317	41648910	00	0.00	N	2	5
113	20250224	2045	2035	2050	2035	7933	16224680	00	0.00	N	3	0
114	20250221	2045	2040	2050	2035	17751	36266625	00	0.00	N	2	5
115	20250220	2040	2035	2045	2030	21063	42890260	00	0.00	N	2	5
116	20250219	2035	2025	2035	2025	11283	22933260	00	0.00	N	3	0
117	20250218	2035	2030	2035	2025	7407	15054370	00	0.00	N	2	5
118	20250217	2030	2035	2040	2025	25075	50996340	00	0.00	N	5	-5
119	20250214	2035	2030	2035	2020	12077	24495880	00	0.00	N	3	0
120	20250213	2035	2030	2035	2020	14401	29226205	00	0.00	N	2	5
121	20250212	2030	2010	2035	2010	8735	17695770	00	0.00	N	2	10
122	20250211	2020	2015	2030	2000	28959	58263495	00	0.00	N	3	0
123	20250210	2020	2015	2025	2015	7752	15658140	00	0.00	N	2	5
124	20250207	2015	2015	2020	2010	19556	39443975	00	0.00	N	3	0
125	20250206	2015	2010	2020	2005	20849	41966435	00	0.00	N	2	5
126	20250205	2010	2000	2015	2000	25505	51191720	00	0.00	N	2	10
127	20250204	2000	1994	2005	1994	81075	162074687	00	0.00	N	2	6
128	20250203	1994	1988	1996	1988	20704	41253975	00	0.00	N	2	6
129	20250131	1988	1990	1996	1988	5506	10953477	00	0.00	N	5	-7
130	20250124	1995	1985	1995	1985	44551	88708740	00	0.00	N	2	5
131	20250123	1990	1995	1996	1986	34649	69100074	00	0.00	N	5	-5
132	20250122	1995	1990	1997	1986	44465	88652020	00	0.00	N	2	5
133	20250121	1990	1990	1994	1982	23351	46466925	00	0.00	N	3	0
134	20250120	1990	1987	1991	1986	35546	70663134	00	0.00	N	5	-1
135	20250117	1991	1976	1994	1976	3680	7308617	00	0.00	N	5	-1
136	20250116	1992	1990	1994	1976	31889	63478390	00	0.00	N	2	2
137	20250115	1990	1986	1995	1973	38597	76842805	00	0.00	N	2	4
138	20250114	1986	1990	1991	1970	86927	172740447	00	0.00	N	2	3
139	20250113	1983	1970	1988	1960	93147	183719162	00	0.00	N	5	-5
140	20250110	1988	1989	1990	1983	25610	50882971	00	0.00	N	5	-1
141	20250109	1989	1982	1990	1974	45786	90870995	00	0.00	N	2	2
142	20250108	1987	1973	1989	1968	101712	201484144	00	0.00	N	2	6
143	20250107	1981	1963	1988	1962	150439	297852492	00	0.00	N	2	12
144	20250106	1969	1958	1972	1952	89652	175932386	00	0.00	N	2	13
145	20250103	1956	1951	1960	1950	37896	74108655	00	0.00	N	5	-3
146	20250102	1959	1936	1960	1936	105617	206187743	00	0.00	N	2	23
147	20241230	1936	1933	1940	1933	63615	123098458	00	0.00	N	2	1
148	20241227	1935	1938	1940	1934	125993	243885304	00	0.00	N	5	-4
149	20241226	1939	1941	1942	1935	85575	165774818	00	0.00	N	5	-4
150	20241224	1943	1936	1949	1936	204180	396945224	00	0.00	N	2	7
151	20241223	1936	1933	1937	1930	385993	745939655	00	0.00	N	3	0
152	20241220	1936	3130	3200	1930	22045274	53870864837	00	0.00	N	5	-64