KissMeData/478440/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250327	2000	2000	2000	1999	162	323920	00	0.00	N	3	0
3	20250326	2000	2000	2000	1996	56	111913	00	0.00	N	3	0
4	20250325	2000	2000	2000	1998	73	145952	00	0.00	N	2	2
5	20250324	1998	1999	2000	1998	101	201914	00	0.00	N	5	-1
6	20250321	1999	2000	2000	1994	526	1050009	00	0.00	N	5	-1
7	20250320	2000	2000	2000	2000	1136	2272000	00	0.00	N	2	1
8	20250319	1999	2005	2005	1996	10965	21897683	00	0.00	N	2	3
9	20250318	1996	1998	2005	1992	5133	10239395	00	0.00	N	5	-4
10	20250317	2000	2000	2000	1994	1300	2598739	00	0.00	N	3	0
11	20250314	2000	2000	2000	1995	6374	12733386	00	0.00	N	5	-5
12	20250313	2005	2005	2005	1996	2865	5719371	00	0.00	N	3	0
13	20250312	2005	2000	2005	1999	17606	35210671	00	0.00	N	2	5
14	20250311	2000	2005	2005	1997	580	1159890	00	0.00	N	5	-5
15	20250310	2005	2000	2005	1998	16058	32115406	00	0.00	N	3	0
16	20250307	2005	2005	2005	1999	13763	27528305	00	0.00	N	3	0
17	20250306	2005	2000	2005	2000	11974	23949477	00	0.00	N	3	0
18	20250305	2005	2005	2005	2000	3343	6687655	00	0.00	N	3	0
19	20250304	2005	2000	2005	2000	4426	8852770	00	0.00	N	3	0
20	20250228	2005	2000	2005	2000	3910	7824380	00	0.00	N	3	0
21	20250227	2005	2005	2010	1994	22300	44603686	00	0.00	N	5	-5
22	20250226	2010	2010	2010	2000	2408	4826090	00	0.00	N	3	0
23	20250225	2010	2005	2010	1997	1968	3948717	00	0.00	N	2	5
24	20250224	2005	1996	2010	1995	3008	6006283	00	0.00	N	5	-5
25	20250221	2010	2000	2010	2000	2081	4172665	00	0.00	N	2	5
26	20250220	2005	1993	2010	1993	20922	41845488	00	0.00	N	2	5
27	20250219	2000	1998	2010	1993	6522	13026669	00	0.00	N	2	2
28	20250218	1998	2000	2000	1990	14166	28246383	00	0.00	N	5	-2
29	20250217	2000	1991	2010	1991	1358	2722215	00	0.00	N	2	9
30	20250214	1991	1992	2015	1991	8682	17300011	00	0.00	N	5	-19
31	20250213	2010	2000	2015	1986	27912	56073402	00	0.00	N	2	10
32	20250212	2000	1986	2000	1986	416	830267	00	0.00	N	2	1
33	20250211	1999	1999	2000	1988	15198	30350411	00	0.00	N	3	0
34	20250210	1999	1985	2000	1985	4581	9135490	00	0.00	N	3	0
35	20250207	1999	1985	2000	1985	1708	3398134	00	0.00	N	2	1
36	20250206	1998	1985	1999	1985	915	1828541	00	0.00	N	5	-1
37	20250205	1999	1979	1999	1979	8753	17474880	00	0.00	N	2	1
38	20250204	1998	1989	1998	1980	6739	13424103	00	0.00	N	2	9
39	20250203	1989	1973	1990	1973	1913	3795032	00	0.00	N	5	-1
40	20250131	1990	1985	1990	1971	35298	69919001	00	0.00	N	2	5
41	20250124	1985	1980	1990	1967	1181	2345844	00	0.00	N	2	5
42	20250123	1980	1981	1981	1970	8932	17649235	00	0.00	N	5	-1
43	20250122	1981	1977	1983	1975	1339	2648404	00	0.00	N	2	4
44	20250121	1977	1985	1985	1976	514	1015828	00	0.00	N	3	0
45	20250120	1977	1977	1989	1977	2476	4905321	00	0.00	N	3	0
46	20250117	1977	1990	1990	1975	2210	4370854	00	0.00	N	5	-16
47	20250116	1993	1994	1994	1972	4301	8507762	00	0.00	N	5	-1
48	20250115	1994	1985	1994	1970	9695	19176767	00	0.00	N	2	9
49	20250114	1985	1970	1997	1970	9223	18275788	00	0.00	N	2	4
50	20250113	1981	1992	1992	1980	3717	7363419	00	0.00	N	5	-11
51	20250110	1992	1996	1996	1970	12572	24944617	00	0.00	N	2	6
52	20250109	1986	1990	1990	1974	3163	6282786	00	0.00	N	3	0
53	20250108	1986	1986	1986	1984	3783	7512601	00	0.00	N	3	0
54	20250107	1986	2000	2000	1970	4286	8521502	00	0.00	N	5	-9
55	20250106	1995	1999	1999	1973	4828	9583057	00	0.00	N	2	1
56	20250103	1994	1988	1994	1970	21251	42317940	00	0.00	N	2	6
57	20250102	1988	1993	1993	1955	1662	3275295	00	0.00	N	2	23
58	20241230	1965	1970	1979	1963	29632	58231956	00	0.00	N	5	-12
59	20241227	1977	1977	1977	1965	3614	7110760	02	0.00	N	3	0
60	20241226	1977	1977	1983	1962	2206	4356564	00	0.00	N	5	-8
61	20241224	1985	1985	1989	1970	784	1555017	00	0.00	N	5	-4
62	20241223	1989	1983	1990	1965	5375	10617626	00	0.00	N	5	-1
63	20241220	1990	1992	1992	1971	19181	37966137	00	0.00	N	5	-3
64	20241219	1993	1986	1993	1974	3122	6174542	00	0.00	N	2	7
65	20241218	1986	1986	1988	1978	3497	6935879	00	0.00	N	5	-1
66	20241217	1987	1988	1998	1968	2912	5752476	00	0.00	N	5	-1
67	20241216	1988	1976	1998	1976	2873	5698871	00	0.00	N	2	12
68	20241213	1976	1976	1977	1962	6911	13601807	00	0.00	N	3	0
69	20241212	1976	1984	2000	1975	4691	9292682	00	0.00	N	5	-8
70	20241211	1984	1990	1990	1981	7351	14569060	00	0.00	N	5	-6
71	20241210	1990	1982	1994	1980	1914	3800265	00	0.00	N	2	14
72	20241209	1976	1990	1990	1975	53539	106284254	00	0.00	N	5	-17
73	20241206	1993	1995	1996	1990	2989	5950660	00	0.00	N	5	-3
74	20241205	1996	2000	2000	1990	10847	21586493	00	0.00	N	2	13
75	20241204	1983	1990	2000	1982	7450	14823106	00	0.00	N	5	-7
76	20241203	1990	1994	1994	1987	10889	21670717	00	0.00	N	5	-2
77	20241202	1992	2000	2010	1991	21821	43476579	00	0.00	N	5	-6
78	20241129	1998	2010	2010	1990	3622	7226766	00	0.00	N	5	-1
79	20241128	1999	2010	2010	1996	2578	5154077	00	0.00	N	2	1
80	20241127	1998	2000	2000	1983	40412	80481138	00	0.00	N	3	0
81	20241126	1998	2000	2010	1996	5007	10007530	00	0.00	N	5	-1
82	20241125	1999	2010	2010	1995	13812	27619238	00	0.00	N	5	-16
83	20241122	2015	1996	2015	1992	16275	32495032	00	0.00	N	2	20
84	20241121	1995	2000	2000	1995	65024	129936862	00	0.00	N	5	-5
85	20241120	2000	2000	2010	1995	29933	59747374	00	0.00	N	5	-5
86	20241119	2005	2005	2015	1993	19598	39181810	00	0.00	N	5	-5
87	20241118	2010	2005	2015	2005	6266	12567120	00	0.00	N	2	5
88	20241115	2005	2000	2010	2000	9111	18227545	00	0.00	N	3	0
89	20241114	2005	2020	2025	2005	11334	22764375	00	0.00	N	5	-15
90	20241113	2020	2015	2025	2005	29821	59986795	00	0.00	N	5	-10
91	20241112	2030	2015	2035	2015	13438	27263080	00	0.00	N	2	5
92	20241111	2025	2025	2045	2020	4901	9917990	00	0.00	N	5	-5
93	20241108	2030	2025	2050	2025	6374	12965745	00	0.00	N	5	-5
94	20241107	2035	2025	2050	2025	4543	9247235	00	0.00	N	5	-5
95	20241106	2040	2040	2050	2040	6736	13802410	00	0.00	N	5	-5
96	20241105	2045	2020	2050	2015	21160	43082830	00	0.00	N	2	10
97	20241104	2035	2020	2035	2020	1594	3227950	00	0.00	N	2	10
98	20241101	2025	2020	2040	2020	1963	3992685	00	0.00	N	2	5
99	20241031	2020	2030	2030	2020	5410	10980630	00	0.00	N	5	-5
100	20241030	2025	2015	2030	2015	9160	18546995	00	0.00	N	2	10
101	20241029	2015	2015	2025	2015	6585	13313000	00	0.00	N	3	0
102	20241028	2015	2020	2025	2015	23223	46877180	00	0.00	N	5	-10
103	20241025	2025	2020	2030	2015	15125	30533010	00	0.00	N	2	5
104	20241024	2020	2015	2025	2015	15080	30464330	00	0.00	N	2	5
105	20241023	2015	2020	2030	2015	14874	30030655	00	0.00	N	5	-15
106	20241022	2030	2025	2030	2020	35089	70983930	00	0.00	N	2	5
107	20241021	2025	2035	2035	2020	8351	16911030	00	0.00	N	5	-15
108	20241018	2040	2030	2040	2025	2571	5212635	00	0.00	N	2	10
109	20241017	2030	2020	2045	2020	6080	12390500	00	0.00	N	3	0
110	20241016	2030	2020	2050	2015	60768	124143250	00	0.00	N	2	10
111	20241015	2020	2015	2025	2010	19814	39917915	00	0.00	N	5	-5
112	20241014	2025	2030	2030	2015	4781	9639925	00	0.00	N	5	-5
113	20241011	2030	2015	2035	2015	14361	29148135	00	0.00	N	3	0
114	20241010	2030	2015	2035	2015	18277	37061160	00	0.00	N	2	5
115	20241008	2025	2015	2030	2015	24601	49872585	00	0.00	N	2	5
116	20241007	2020	2010	2020	2010	15476	31191260	00	0.00	N	2	5
117	20241004	2015	2010	2015	2010	15206	30587555	00	0.00	N	2	10
118	20241002	2005	2010	2020	2000	23063	46244190	00	0.00	N	5	-5
119	20240930	2010	2015	2020	2005	9829	19765610	00	0.00	N	5	-5
120	20240927	2015	2015	2030	2015	33725	68219205	00	0.00	N	3	0
121	20240926	2015	2015	2025	2010	8153	16436575	00	0.00	N	5	-10
122	20240925	2025	2015	2025	2010	23570	47670155	00	0.00	N	2	5
123	20240924	2020	2025	2025	2010	18490	37282240	00	0.00	N	5	-5
124	20240923	2025	2020	2025	2010	21129	42712115	00	0.00	N	2	5
125	20240920	2020	2020	2030	2015	4653	9426465	00	0.00	N	3	0
126	20240919	2020	2020	2030	2015	25479	51547545	00	0.00	N	3	0
127	20240913	2020	2025	2030	2015	16917	34157370	00	0.00	N	5	-5
128	20240912	2025	2025	2030	2015	223536	450977305	00	0.00	N	2	10
129	20240911	2015	2030	2035	2015	16259	32856705	00	0.00	N	5	-15
130	20240910	2030	2035	2040	2025	29277	59465860	00	0.00	N	5	-5
131	20240909	2035	2025	2035	2025	3762	7634750	00	0.00	N	2	5
132	20240906	2030	2035	2035	2030	11989	24344295	00	0.00	N	3	0
133	20240905	2030	2040	2040	2030	4948	10055295	00	0.00	N	5	-5
134	20240904	2035	2030	2040	2030	12876	26156525	00	0.00	N	3	0
135	20240903	2035	2020	2035	2020	9686	19673235	00	0.00	N	2	15
136	20240902	2020	2040	2040	2020	16396	33165565	00	0.00	N	5	-20
137	20240830	2040	2020	2040	2020	12101	24581130	00	0.00	N	2	15
138	20240829	2025	2015	2030	2015	7271	14686545	00	0.00	N	5	-5
139	20240828	2030	2015	2035	2015	14823	30106865	00	0.00	N	2	10
140	20240827	2020	2010	2020	2010	4404	8874030	00	0.00	N	3	0
141	20240826	2020	2030	2030	2015	26424	53358745	00	0.00	N	5	-10
142	20240823	2030	2020	2030	2015	17949	36247825	00	0.00	N	2	10
143	20240822	2020	2030	2035	2020	22448	45366470	00	0.00	N	5	-10
144	20240821	2030	2030	2040	2025	8368	16982585	00	0.00	N	5	-10
145	20240820	2040	2030	2040	2030	12727	25921075	00	0.00	N	2	10
146	20240819	2030	2040	2040	2025	16183	32818105	00	0.00	N	5	-10
147	20240816	2040	2045	2045	2030	5893	12001180	00	0.00	N	3	0
148	20240814	2040	2040	2045	2040	11969	24417965	00	0.00	N	5	-5
149	20240813	2045	2050	2050	2025	31386	63832375	00	0.00	N	5	-5
150	20240812	2050	2050	2060	2045	2463	5050720	00	0.00	N	5	-10
151	20240809	2060	2055	2065	2045	15504	31920600	00	0.00	N	3	0
152	20240808	2060	2050	2065	2050	20363	41910795	00	0.00	N	2	5
153	20240807	2055	2055	2070	2045	24567	50601305	00	0.00	N	3	0
154	20240806	2055	2030	2065	2030	44418	91047375	00	0.00	N	2	25
155	20240805	2030	2045	2060	2025	104638	213266140	00	0.00	N	5	-30
156	20240802	2060	2055	2065	2045	19115	39254580	00	0.00	N	3	0
157	20240801	2060	2045	2075	2045	73587	151636565	00	0.00	N	2	15
158	20240731	2045	2050	2060	2045	22549	46222975	00	0.00	N	5	-10
159	20240730	2055	2050	2060	2040	27416	56115425	00	0.00	N	3	0
160	20240729	2055	2050	2055	2045	13108	26888095	00	0.00	N	3	0
161	20240726	2055	2070	2070	2045	37429	76949385	00	0.00	N	5	-15
162	20240725	2070	2060	2070	2060	49732	102624740	00	0.00	N	3	0
163	20240724	2070	2080	2080	2065	34317	71163610	00	0.00	N	5	-10
164	20240723	2080	2080	2080	2065	59255	123145715	00	0.00	N	3	0
165	20240722	2080	2065	2080	2060	79794	165268650	00	0.00	N	2	10
166	20240719	2070	2060	2070	2055	27741	57251465	00	0.00	N	2	10
167	20240718	2060	2050	2060	2040	100943	206999555	00	0.00	N	2	20
168	20240717	2040	2060	2075	2040	84647	174559770	00	0.00	N	5	-30
169	20240716	2070	2055	2070	2050	100299	206885625	00	0.00	N	2	5
170	20240715	2065	2060	2070	2050	98134	202013620	00	0.00	N	2	10
171	20240712	2055	2050	2060	2040	70744	145004350	00	0.00	N	2	5
172	20240711	2050	2040	2055	2040	124535	255383250	00	0.00	N	3	0
173	20240710	2050	2040	2050	2035	96618	197440040	00	0.00	N	2	10
174	20240709	2040	2035	2045	2030	245278	499891390	00	0.00	N	2	5
175	20240708	2035	2020	2035	2010	220690	447053955	00	0.00	N	2	15
176	20240705	2020	2000	2025	2000	172552	347400470	00	0.00	N	2	20
177	20240704	2000	2000	2005	2000	99675	199664440	00	0.00	N	3	0
178	20240703	2000	2000	2005	2000	158550	317267710	00	0.00	N	3	0
179	20240702	2000	1996	2005	1996	161233	322262268	00	0.00	N	2	2
180	20240701	1998	2000	2005	1995	161273	322317912	00	0.00	N	5	-2
181	20240628	2000	1993	2005	1990	304243	607374693	00	0.00	N	2	7
182	20240627	1993	1987	1995	1982	315756	627884126	00	0.00	N	2	1
183	20240626	1992	1986	2000	1981	464629	923627642	00	0.00	N	2	3
184	20240625	1989	1986	1990	1977	1372678	2719173095	00	0.00	N	2	12
185	20240624	1977	3095	3815	1976	61043664	182358301048	00	0.00	N	5	-23