KissMeData/482680/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250327	1979	1980	1980	1973	5942	11739470	00	0.00	N	5	-1
3	20250326	1980	1981	1981	1978	5210	10307140	00	0.00	N	2	1
4	20250325	1979	1980	1980	1975	3654	7223038	00	0.00	N	3	0
5	20250324	1979	1980	1980	1977	2576	5099491	00	0.00	N	5	-1
6	20250321	1980	1980	1982	1972	916	1812019	00	0.00	N	3	0
7	20250320	1980	1981	1981	1969	26323	52038850	00	0.00	N	5	-1
8	20250319	1981	1981	1981	1979	1546	3062433	00	0.00	N	3	0
9	20250318	1981	1989	1989	1981	7965	15786500	00	0.00	N	5	-4
10	20250317	1985	1985	1985	1976	5308	10514850	00	0.00	N	2	6
11	20250314	1979	1985	1985	1978	13182	26121338	00	0.00	N	5	-5
12	20250313	1984	1989	1989	1981	4721	9362799	00	0.00	N	5	-5
13	20250312	1989	1990	1990	1983	9652	19184971	00	0.00	N	5	-1
14	20250311	1990	1988	1990	1986	64165	127610829	00	0.00	N	2	2
15	20250310	1988	1987	1988	1986	18836	37430366	00	0.00	N	2	1
16	20250307	1987	1985	1988	1984	23739	47156923	00	0.00	N	2	2
17	20250306	1985	1986	1987	1984	10162	20182026	00	0.00	N	5	-1
18	20250305	1986	1987	1987	1984	4395	8728273	00	0.00	N	3	0
19	20250304	1986	1987	1987	1982	12059	23942581	00	0.00	N	2	1
20	20250228	1985	1985	1987	1984	19127	37980898	00	0.00	N	3	0
21	20250227	1985	1984	1986	1981	33295	66076100	00	0.00	N	2	2
22	20250226	1983	1982	1983	1979	19586	38822536	00	0.00	N	2	1
23	20250225	1982	1977	1982	1976	8987	17807723	00	0.00	N	2	2
24	20250224	1980	1981	1983	1978	12996	25739049	00	0.00	N	5	-2
25	20250221	1982	1976	1983	1976	16103	31913165	00	0.00	N	2	2
26	20250220	1980	1971	1982	1971	24703	48785127	00	0.00	N	2	2
27	20250219	1978	1976	1980	1971	32107	63426600	00	0.00	N	2	2
28	20250218	1976	1970	1978	1965	17241	33956228	00	0.00	N	2	5
29	20250217	1971	1967	1971	1967	8509	16750263	00	0.00	N	2	4
30	20250214	1967	1971	1971	1960	21133	41509869	00	0.00	N	5	-2
31	20250213	1969	1966	1971	1966	15398	30322204	00	0.00	N	2	3
32	20250212	1966	1967	1967	1956	101799	199520447	00	0.00	N	2	2
33	20250211	1964	1969	1975	1962	30763	60502832	00	0.00	N	5	-6
34	20250210	1970	1966	1970	1964	20124	39571674	00	0.00	N	2	4
35	20250207	1966	1963	1967	1961	66229	130027674	00	0.00	N	2	3
36	20250206	1963	1962	1970	1960	3307	6498398	00	0.00	N	2	2
37	20250205	1961	1959	1974	1956	41039	80360064	00	0.00	N	2	2
38	20250204	1959	1967	1973	1959	13973	27445755	00	0.00	N	5	-7
39	20250203	1966	1974	1974	1965	11438	22528654	00	0.00	N	5	-4
40	20250131	1970	1963	1973	1960	22245	43826904	00	0.00	N	2	7
41	20250124	1963	1980	1989	1956	63570	125057329	00	0.00	N	3	0
42	20250123	1963	1960	1966	1952	1782	3487345	00	0.00	N	3	0
43	20250122	1963	1967	1977	1961	473	929855	00	0.00	N	2	2
44	20250121	1961	1960	1965	1960	16326	32045549	00	0.00	N	3	0
45	20250120	1961	1963	1968	1961	3992	7832737	00	0.00	N	5	-2
46	20250117	1963	1965	1970	1963	2964	5821495	00	0.00	N	5	-2
47	20250116	1965	1971	1975	1964	1670	3293148	00	0.00	N	5	-6
48	20250115	1971	1971	1972	1952	15099	29718120	00	0.00	N	3	0
49	20250114	1971	1967	1972	1967	35518	69976263	00	0.00	N	2	11
50	20250113	1960	1970	1970	1959	7307	14329807	00	0.00	N	5	-7
51	20250110	1967	1974	1980	1967	45671	89982420	00	0.00	N	5	-7
52	20250109	1974	1974	1984	1969	207	408652	00	0.00	N	3	0
53	20250108	1974	1979	1979	1967	740	1460713	00	0.00	N	5	-6
54	20250107	1980	1962	1983	1957	7366	14483588	00	0.00	N	2	18
55	20250106	1962	1970	1987	1959	2423	4757281	00	0.00	N	5	-8
56	20250103	1970	1956	1992	1956	6515	12867230	00	0.00	N	2	9
57	20250102	1961	1955	1969	1955	2178	4269361	00	0.00	N	2	6
58	20241230	1955	1950	1971	1950	5425	10613586	00	0.00	N	3	0
59	20241227	1955	1970	1970	1953	16085	31418625	02	0.00	N	5	-5
60	20241226	1960	1969	1969	1950	22395	43739473	00	0.00	N	2	4
61	20241224	1956	1969	1969	1948	3331	6498591	00	0.00	N	5	-1
62	20241223	1957	1970	1970	1950	8714	17053171	00	0.00	N	5	-3
63	20241220	1960	1962	1962	1950	14298	27940036	00	0.00	N	5	-5
64	20241219	1965	1968	1968	1951	24068	47029020	00	0.00	N	5	-3
65	20241218	1968	1964	1970	1960	3752	7377963	00	0.00	N	2	4
66	20241217	1964	1970	1975	1960	13208	25937298	00	0.00	N	5	-6
67	20241216	1970	1970	1971	1968	1151	2267584	00	0.00	N	3	0
68	20241213	1970	1977	1978	1959	16445	32476603	00	0.00	N	5	-3
69	20241212	1973	1980	1980	1958	16041	31632267	00	0.00	N	2	5
70	20241211	1968	1974	1976	1960	2291	4507870	00	0.00	N	5	-7
71	20241210	1975	1975	1976	1962	17520	34507672	00	0.00	N	2	12
72	20241209	1963	1974	1974	1951	68608	134268603	00	0.00	N	2	6
73	20241206	1957	1980	1980	1944	20035	39388630	00	0.00	N	5	-21
74	20241205	1978	1983	1983	1976	7095	14039517	00	0.00	N	5	-1
75	20241204	1979	1973	1981	1973	5622	11129616	00	0.00	N	5	-2
76	20241203	1981	1976	1986	1975	13054	25812983	00	0.00	N	2	1
77	20241202	1980	1982	1986	1980	6144	12173369	00	0.00	N	5	-2
78	20241129	1982	1982	1990	1980	3655	7246342	00	0.00	N	2	1
79	20241128	1981	1985	1988	1981	5500	10910360	00	0.00	N	5	-2
80	20241127	1983	1986	1988	1982	11145	22131339	00	0.00	N	2	6
81	20241126	1977	1984	1992	1977	23793	47069999	00	0.00	N	5	-7
82	20241125	1984	1989	1995	1984	92406	184037146	00	0.00	N	5	-5
83	20241122	1989	1985	1992	1976	104642	208274157	00	0.00	N	5	-1
84	20241121	1990	1981	1990	1978	104758	207764487	00	0.00	N	2	11
85	20241120	1979	1979	1985	1977	93576	185148699	00	0.00	N	5	-1
86	20241119	1980	1984	1984	1979	71532	141642224	00	0.00	N	5	-2
87	20241118	1982	1983	1984	1981	22888	45346740	00	0.00	N	3	0
88	20241115	1982	1983	1987	1982	58696	116400233	00	0.00	N	5	-2
89	20241114	1984	1983	1985	1982	20566	40780950	00	0.00	N	2	1
90	20241113	1983	1987	1987	1982	32983	65416355	00	0.00	N	5	-3
91	20241112	1986	1984	1987	1983	31615	62736175	00	0.00	N	2	2
92	20241111	1984	1989	1989	1984	21005	41739011	00	0.00	N	5	-1
93	20241108	1985	1984	1988	1983	55266	109706479	00	0.00	N	2	1
94	20241107	1984	1986	1994	1984	53672	106540176	00	0.00	N	3	0
95	20241106	1984	1985	1986	1984	33380	66262956	00	0.00	N	5	-1
96	20241105	1985	1985	1988	1983	44830	89029209	00	0.00	N	3	0
97	20241104	1985	1984	1987	1983	16691	33140319	00	0.00	N	2	2
98	20241101	1983	1984	1989	1983	31600	62750530	00	0.00	N	3	0
99	20241031	1983	1987	1988	1983	22337	44326192	00	0.00	N	5	-2
100	20241030	1985	1984	1989	1983	139333	276757563	00	0.00	N	2	2
101	20241029	1983	1984	1989	1983	29260	58061356	00	0.00	N	5	-1
102	20241028	1984	1985	1989	1984	27042	53679433	00	0.00	N	5	-1
103	20241025	1985	1990	1990	1984	32664	64857435	00	0.00	N	5	-2
104	20241024	1987	1987	1991	1986	94769	188335270	00	0.00	N	5	-3
105	20241023	1990	1989	1991	1984	71290	141701275	00	0.00	N	2	1
106	20241022	1989	1987	1990	1983	65264	129708695	00	0.00	N	2	2
107	20241021	1987	1985	1989	1984	66406	132026652	00	0.00	N	2	1
108	20241018	1986	1985	1988	1984	71682	142378728	00	0.00	N	3	0
109	20241017	1986	1986	1989	1985	62896	124949711	00	0.00	N	3	0
110	20241016	1986	1987	1989	1983	108579	215777127	00	0.00	N	5	-1
111	20241015	1987	1987	1988	1985	23064	45798386	00	0.00	N	2	1
112	20241014	1986	1986	1988	1984	86522	171795046	00	0.00	N	3	0
113	20241011	1986	1986	1990	1985	35498	70524295	00	0.00	N	3	0
114	20241010	1986	1985	1992	1984	116043	230668788	00	0.00	N	3	0
115	20241008	1986	1987	1990	1984	91819	182510360	00	0.00	N	5	-2
116	20241007	1988	1987	1989	1984	90178	179139115	00	0.00	N	3	0
117	20241004	1988	1987	1989	1986	105007	208759914	00	0.00	N	2	1
118	20241002	1987	1985	1989	1984	79094	157090675	00	0.00	N	5	-1
119	20240930	1988	1984	1989	1984	92320	183361113	00	0.00	N	2	4
120	20240927	1984	1985	1989	1984	124431	247156115	00	0.00	N	5	-1
121	20240926	1985	1985	1986	1983	76208	151203090	00	0.00	N	3	0
122	20240925	1985	1984	1992	1983	157385	312883273	00	0.00	N	3	0
123	20240924	1985	1986	1987	1984	131372	260767599	00	0.00	N	5	-2
124	20240923	1987	1985	1989	1981	420265	833763264	00	0.00	N	2	2
125	20240920	1985	1986	1987	1984	249113	494354869	00	0.00	N	5	-2
126	20240919	1987	1990	1990	1983	553888	1099713669	00	0.00	N	2	1
127	20240913	1986	1989	1990	1983	605043	1201311143	00	0.00	N	5	-3
128	20240912	1989	1990	1996	1983	1969099	3910867098	00	0.00	N	2	5
129	20240911	1984	2740	3225	1981	71570248	185943657669	00	0.00	N	5	-16