KissMeData/489730/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250714	2025	2020	2030	2020	2554	5169230	00	0.00	N	2	5
3	20250711	2020	2030	2030	2015	539	1088740	00	0.00	N	5	-10
4	20250710	2030	2025	2030	2015	4722	9544545	00	0.00	N	2	5
5	20250709	2025	2025	2030	2025	8490	17192625	00	0.00	N	2	5
6	20250708	2020	2030	2045	2020	11948	24162520	00	0.00	N	5	-15
7	20250707	2035	2030	2035	2000	4713	9494690	00	0.00	N	2	5
8	20250704	2030	2030	2040	2030	5431	11042620	00	0.00	N	5	-10
9	20250703	2040	2030	2040	2030	283	576085	00	0.00	N	2	10
10	20250702	2030	2030	2045	2030	4564	9266635	00	0.00	N	5	-5
11	20250701	2035	2030	2050	2030	9543	19470220	00	0.00	N	5	-5
12	20250630	2040	2030	2055	2030	302	616230	00	0.00	N	5	-10
13	20250627	2050	2040	2055	2040	668	1364585	00	0.00	N	2	5
14	20250626	2045	2045	2065	2010	9820	19858000	00	0.00	N	5	-10
15	20250625	2055	2045	2060	2045	124	254770	00	0.00	N	2	5
16	20250624	2050	2045	2060	2045	977	2005685	00	0.00	N	5	-10
17	20250623	2060	2060	2060	2040	18982	39003155	00	0.00	N	3	0
18	20250620	2060	2050	2065	2045	43437	89044260	00	0.00	N	3	0
19	20250619	2060	2065	2065	2050	6758	13892910	00	0.00	N	5	-5
20	20250618	2065	2060	2065	2050	4084	8406005	00	0.00	N	5	-5
21	20250617	2070	2055	2075	2050	1038	2137660	00	0.00	N	5	-15
22	20250616	2085	2075	2085	2045	32888	68287520	00	0.00	N	3	0
23	20250613	2085	2075	2085	2075	1611	3343930	00	0.00	N	3	0
24	20250612	2085	2080	2090	2075	2935	6108640	00	0.00	N	5	-5
25	20250611	2090	2085	2090	2080	8795	18377515	00	0.00	N	3	0
26	20250610	2090	2080	2090	2080	686	1430090	00	0.00	N	5	-5
27	20250609	2095	2080	2095	2080	590	1234375	00	0.00	N	3	0
28	20250605	2095	2075	2095	2075	17491	36533785	00	0.00	N	2	10
29	20250604	2085	2070	2090	2070	14287	29833140	00	0.00	N	2	10
30	20250602	2075	2065	2085	2065	9061	18818560	00	0.00	N	3	0
31	20250530	2075	2065	2075	2065	3200	6624190	00	0.00	N	2	5
32	20250529	2070	2065	2080	2065	6797	14106845	00	0.00	N	5	-5
33	20250528	2075	2060	2075	2060	1438	2974930	00	0.00	N	2	15
34	20250527	2060	2060	2080	2060	2614	5411790	00	0.00	N	5	-10
35	20250526	2070	2060	2100	2060	15612	32617200	00	0.00	N	5	-10
36	20250523	2080	2060	2090	2060	24669	51155140	00	0.00	N	2	10
37	20250522	2070	2060	2075	2060	1476	3054285	00	0.00	N	5	-5
38	20250521	2075	2055	2080	2055	2048	4248765	00	0.00	N	3	0
39	20250520	2075	2045	2080	2045	8321	17265760	00	0.00	N	2	5
40	20250519	2070	2055	2070	2040	14124	29117505	00	0.00	N	2	20
41	20250516	2050	2045	2060	2045	2748	5641045	00	0.00	N	2	5
42	20250515	2045	2040	2060	2040	2230	4585190	00	0.00	N	5	-10
43	20250514	2055	2035	2060	2035	2636	5390595	00	0.00	N	2	5
44	20250513	2050	2030	2055	2030	28050	57407020	00	0.00	N	2	5
45	20250512	2045	2030	2060	2030	34708	71280290	00	0.00	N	5	-10
46	20250509	2055	2025	2055	2025	15018	30780105	00	0.00	N	2	10
47	20250508	2045	2030	2045	2020	5328	10862350	00	0.00	N	2	15
48	20250507	2030	2020	2040	2020	5561	11325485	00	0.00	N	5	-10
49	20250502	2040	2005	2040	2005	2908	5900625	00	0.00	N	3	0
50	20250430	2040	2005	2040	2005	9357	18987815	00	0.00	N	2	15
51	20250429	2025	2005	2050	1996	59642	120138682	00	0.00	N	2	33
52	20250428	1992	1999	2005	1991	11945	23862453	00	0.00	N	5	-7
53	20250425	1999	1995	2000	1994	9122	18231093	00	0.00	N	5	-1
54	20250424	2000	1996	2000	1991	20500	40868784	00	0.00	N	3	0
55	20250423	2000	1996	2010	1993	10750	21572363	00	0.00	N	2	4
56	20250422	1996	1995	1999	1994	2795	5574973	00	0.00	N	2	5
57	20250421	1991	1995	2020	1991	32460	65315721	00	0.00	N	5	-14
58	20250418	2005	1995	2005	1991	17285	34571101	00	0.00	N	2	8
59	20250417	1997	1995	1997	1991	4592	9147610	00	0.00	N	2	4
60	20250416	1993	1998	1999	1993	2614	5221624	00	0.00	N	5	-5
61	20250415	1998	1997	2005	1995	16369	32673925	00	0.00	N	5	-17
62	20250414	2015	1998	2020	1997	45934	92330414	00	0.00	N	2	17
63	20250411	1998	1994	1999	1989	32270	64445984	00	0.00	N	2	7
64	20250410	1991	1995	1995	1986	1410	2804365	00	0.00	N	2	3
65	20250409	1988	1995	1995	1981	13026	25953097	00	0.00	N	3	0
66	20250408	1988	1990	1997	1987	18718	37308483	00	0.00	N	2	2
67	20250407	1986	1991	2000	1984	33956	67641952	00	0.00	N	5	-5
68	20250404	1991	1989	1991	1983	27959	55600777	00	0.00	N	2	2
69	20250403	1989	1989	1990	1987	22600	44956360	00	0.00	N	5	-1
70	20250402	1990	1990	1990	1986	26632	52982726	00	0.00	N	3	0
71	20250401	1990	1991	1991	1987	3474	6910585	00	0.00	N	2	6
72	20250331	1984	1986	1986	1984	23257	46177507	00	0.00	N	5	-2
73	20250328	1986	1992	1992	1981	9911	19708760	00	0.00	N	5	-3
74	20250327	1989	1991	1991	1982	7910	15685371	00	0.00	N	2	5
75	20250326	1984	1992	1992	1982	7836	15537513	00	0.00	N	2	2
76	20250325	1982	1983	1992	1961	4386	8669079	00	0.00	N	5	-1
77	20250324	1983	1983	1987	1983	38246	75844790	00	0.00	N	3	0
78	20250321	1983	1987	1987	1981	23644	46899061	00	0.00	N	5	-4
79	20250320	1987	1992	1992	1982	8088	16061552	00	0.00	N	2	5
80	20250319	1982	1994	1994	1982	63997	127483104	00	0.00	N	5	-12
81	20250318	1994	1994	1994	1984	32823	65311086	00	0.00	N	2	6
82	20250317	1988	1990	1996	1985	18112	36033880	00	0.00	N	5	-2
83	20250314	1990	1997	1997	1989	27449	54698119	00	0.00	N	5	-7
84	20250313	1997	1998	1998	1979	21727	43362011	00	0.00	N	3	0
85	20250312	1997	1998	1998	1992	43757	87384904	00	0.00	N	2	1
86	20250311	1996	1998	1998	1978	18387	36674458	00	0.00	N	2	1
87	20250310	1995	1998	1998	1992	45497	90837773	00	0.00	N	5	-1
88	20250307	1996	1998	1998	1985	4386	8750424	00	0.00	N	5	-2
89	20250306	1998	1997	1998	1994	18374	36687803	00	0.00	N	2	1
90	20250305	1997	1998	1998	1993	7582	15138282	00	0.00	N	2	2
91	20250304	1995	1995	1998	1981	32185	64221017	00	0.00	N	5	-2
92	20250228	1997	1998	1999	1995	35934	71800215	00	0.00	N	3	0
93	20250227	1997	1997	1999	1995	49957	99789310	00	0.00	N	3	0
94	20250226	1997	1995	1999	1990	39088	78025792	00	0.00	N	2	2
95	20250225	1995	1993	1997	1953	65430	130145890	00	0.00	N	2	2
96	20250224	1993	1993	1995	1991	82768	164971915	00	0.00	N	3	0
97	20250221	1993	1992	1993	1988	22194	44195381	00	0.00	N	2	1
98	20250220	1992	1989	1992	1989	36856	73375139	00	0.00	N	2	3
99	20250219	1989	1990	1992	1988	32989	65677751	00	0.00	N	3	0
100	20250218	1989	1989	1991	1989	17012	33844094	00	0.00	N	3	0
101	20250217	1989	1986	1990	1986	26254	52181263	00	0.00	N	2	3
102	20250214	1986	1985	1988	1985	30148	59875094	00	0.00	N	2	1
103	20250213	1985	1984	1990	1984	20666	41077385	00	0.00	N	2	1
104	20250212	1984	1977	1987	1977	34043	67496476	00	0.00	N	2	8
105	20250211	1976	1966	1977	1965	34946	68860608	00	0.00	N	2	11
106	20250210	1965	1979	1981	1965	40800	80464373	00	0.00	N	5	-14
107	20250207	1979	1975	1980	1972	34505	68193970	00	0.00	N	2	2
108	20250206	1977	1969	1978	1962	70741	139614586	00	0.00	N	2	8
109	20250205	1969	1969	1971	1968	47514	93575673	00	0.00	N	2	1
110	20250204	1968	1954	1970	1954	139607	274378608	00	0.00	N	2	14
111	20250203	1954	1956	1960	1950	43741	85466313	00	0.00	N	5	-2
112	20250131	1956	1955	1957	1952	23387	45727600	00	0.00	N	2	6
113	20250124	1950	1950	1958	1940	60188	117375518	00	0.00	N	2	2
114	20250123	1948	1958	1958	1948	24020	46942915	00	0.00	N	5	-10
115	20250122	1958	1957	1958	1956	7794	15249459	00	0.00	N	2	2
116	20250121	1956	1961	1964	1956	12010	23537616	00	0.00	N	5	-4
117	20250120	1960	1965	1966	1957	23199	45483104	00	0.00	N	5	-6
118	20250117	1966	1960	1970	1955	40379	79404556	00	0.00	N	3	0
119	20250116	1966	1968	1971	1966	66398	130624726	00	0.00	N	5	-1
120	20250115	1967	1968	1972	1956	75671	148954515	00	0.00	N	5	-1
121	20250114	1968	1957	1974	1957	176901	348296606	00	0.00	N	2	7
122	20250113	1961	1960	1962	1950	45753	89635480	00	0.00	N	2	5
123	20250110	1956	1945	1966	1945	58077	113809100	00	0.00	N	2	6
124	20250109	1950	1951	1952	1945	32036	62370981	00	0.00	N	2	4
125	20250108	1946	1947	1951	1945	22058	42949055	00	0.00	N	5	-1
126	20250107	1947	1939	1947	1939	27075	52658672	00	0.00	N	2	8
127	20250106	1939	1942	1950	1937	13257	25744898	00	0.00	N	5	-3
128	20250103	1942	1940	1945	1940	20075	38987205	00	0.00	N	2	2
129	20250102	1940	1930	1945	1930	30395	58893934	00	0.00	N	2	7
130	20241230	1933	1925	1940	1925	27135	52498343	00	0.00	N	5	-1
131	20241227	1934	1931	1937	1931	35424	68487168	00	0.00	N	2	3
132	20241226	1931	1965	1965	1931	53267	103173822	00	0.00	N	5	-6
133	20241224	1937	1937	1946	1933	30222	58612236	00	0.00	N	3	0
134	20241223	1937	1945	1952	1935	80244	155873534	00	0.00	N	5	-8
135	20241220	1945	1948	1952	1942	77694	151296626	00	0.00	N	5	-5
136	20241219	1950	1938	1951	1935	67545	131071285	00	0.00	N	2	8
137	20241218	1942	1939	1945	1938	52888	102691993	00	0.00	N	5	-2
138	20241217	1944	1933	1948	1933	70084	136032982	00	0.00	N	2	7
139	20241216	1937	1942	1945	1933	48604	94213626	00	0.00	N	5	-3
140	20241213	1940	1934	1945	1933	72846	141229968	00	0.00	N	2	1
141	20241212	1939	1944	1944	1930	189518	366563616	00	0.00	N	5	-6
142	20241211	1945	1945	1945	1937	93865	182069095	00	0.00	N	2	1
143	20241210	1944	1934	1950	1934	168314	326781042	00	0.00	N	2	7
144	20241209	1937	1940	1948	1932	188842	366235105	00	0.00	N	5	-8
145	20241206	1945	1951	1956	1942	235367	458503807	00	0.00	N	5	-6
146	20241205	1951	1950	1954	1945	104594	203899994	00	0.00	N	2	1
147	20241204	1950	1941	1954	1941	242043	471230659	00	0.00	N	5	-6
148	20241203	1956	1959	1964	1955	206329	403880314	00	0.00	N	5	-8
149	20241202	1964	1962	1970	1955	621691	1218649647	00	0.00	N	5	-3
150	20241129	1967	1985	1985	1961	2301191	4531043818	00	0.00	N	5	-23
151	20241128	1990	3170	4500	1989	112408237	376872277975	00	0.00	N	5	-10