KissMeData/488060/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250327	2015	2010	2015	2010	584	1173920	00	0.00	N	2	5
3	20250326	2010	2005	2015	2000	302	607585	00	0.00	N	2	5
4	20250325	2005	2005	2005	1980	5764	11455575	00	0.00	N	3	0
5	20250324	2005	2005	2020	2005	196	393345	00	0.00	N	5	-10
6	20250321	2015	2015	2015	2005	174	349445	00	0.00	N	3	0
7	20250320	2015	2005	2015	2005	2855	5729285	00	0.00	N	3	0
8	20250319	2015	2015	2020	2010	139	280000	00	0.00	N	3	0
9	20250318	2015	2015	2015	2010	2877	5796355	00	0.00	N	3	0
10	20250317	2015	2005	2015	2005	1035	2078535	00	0.00	N	3	0
11	20250314	2015	2015	2015	2005	507	1018075	00	0.00	N	3	0
12	20250313	2015	2010	2015	2010	4932	9913580	00	0.00	N	3	0
13	20250312	2015	2010	2015	2010	2161	4352540	00	0.00	N	2	10
14	20250311	2005	2010	2015	2005	3699	7435805	00	0.00	N	3	0
15	20250310	2005	2015	2015	2005	5088	10227492	00	0.00	N	5	-10
16	20250307	2015	2005	2015	2005	1501	3015165	00	0.00	N	3	0
17	20250306	2015	2015	2015	2010	2833	5698235	00	0.00	N	5	-5
18	20250305	2020	2015	2020	2015	80	161385	00	0.00	N	3	0
19	20250304	2020	2015	2020	2005	4619	9298604	00	0.00	N	2	5
20	20250228	2015	2020	2020	2005	4551	9148665	00	0.00	N	5	-10
21	20250227	2025	2020	2025	2020	9055	18291260	00	0.00	N	2	5
22	20250226	2020	2020	2020	2015	15361	31007940	00	0.00	N	3	0
23	20250225	2020	2010	2020	2005	18286	36760660	00	0.00	N	3	0
24	20250224	2020	2020	2020	2005	3231	6498450	00	0.00	N	5	-5
25	20250221	2025	2010	2025	2010	14538	29356735	00	0.00	N	2	10
26	20250220	2015	2010	2020	2010	1379	2774425	00	0.00	N	5	-5
27	20250219	2020	2010	2020	2010	14508	29231895	00	0.00	N	2	5
28	20250218	2015	2005	2015	2005	9375	18833920	00	0.00	N	3	0
29	20250217	2015	2015	2015	2005	3143	6331440	00	0.00	N	3	0
30	20250214	2015	2015	2015	2010	130	261530	00	0.00	N	3	0
31	20250213	2015	2005	2015	2005	4687	9409985	00	0.00	N	2	5
32	20250212	2010	2010	2015	2005	7295	14680110	00	0.00	N	5	-10
33	20250211	2020	2010	2020	2005	11881	23940270	00	0.00	N	2	5
34	20250210	2015	2005	2015	2005	24261	48809695	00	0.00	N	2	5
35	20250207	2010	2015	2015	2000	7757	15602185	00	0.00	N	5	-5
36	20250206	2015	2010	2015	2005	2726	5481115	00	0.00	N	2	5
37	20250205	2010	2005	2010	2000	4819	9681300	00	0.00	N	2	5
38	20250204	2005	1999	2010	1999	28547	57267011	00	0.00	N	2	5
39	20250203	2000	1994	2000	1993	3186	6357760	00	0.00	N	2	6
40	20250131	1994	1990	1996	1990	20279	40427033	00	0.00	N	2	4
41	20250124	1990	1990	2000	1990	2784	5555578	00	0.00	N	3	0
42	20250123	1990	1990	1996	1985	4101	8163056	00	0.00	N	5	-3
43	20250122	1993	1987	1994	1980	764	1514949	00	0.00	N	2	6
44	20250121	1987	1984	1988	1982	890	1764770	00	0.00	N	2	5
45	20250120	1982	1999	1999	1981	3080	6141517	00	0.00	N	5	-17
46	20250117	1999	1998	1999	1996	4558	9105189	00	0.00	N	2	1
47	20250116	1998	1999	1999	1998	1439	2875167	00	0.00	N	3	0
48	20250115	1998	1996	2000	1996	476	951316	00	0.00	N	3	0
49	20250114	1998	1995	1998	1993	2141	4269656	00	0.00	N	2	3
50	20250113	1995	1995	1996	1993	6861	13686217	00	0.00	N	5	-1
51	20250110	1996	1997	1999	1996	8045	16063607	00	0.00	N	5	-1
52	20250109	1997	1997	1998	1995	5709	11393038	00	0.00	N	3	0
53	20250108	1997	1996	1999	1996	131	261367	00	0.00	N	2	1
54	20250107	1996	1999	1999	1996	829	1655374	00	0.00	N	5	-1
55	20250106	1997	1997	1999	1992	10148	20249376	00	0.00	N	3	0
56	20250103	1997	1993	2000	1993	9874	19723671	00	0.00	N	2	4
57	20250102	1993	1995	1997	1993	4323	8624331	00	0.00	N	5	-2
58	20241230	1995	1980	1995	1977	4143	8210004	00	0.00	N	2	15
59	20241227	1980	1970	1982	1970	3061	6031101	00	0.00	N	2	10
60	20241226	1970	1994	1994	1970	8864	17545228	00	0.00	N	5	-23
61	20241224	1993	1990	1993	1988	1409	2805473	00	0.00	N	3	0
62	20241223	1993	1998	2000	1992	11405	22744657	00	0.00	N	5	-5
63	20241220	1998	1996	1999	1977	9589	19106085	00	0.00	N	5	-2
64	20241219	2000	1999	2005	1998	6896	13793679	00	0.00	N	2	1
65	20241218	1999	1999	2000	1994	3436	6856704	00	0.00	N	3	0
66	20241217	1999	1998	1999	1997	1376	2750040	00	0.00	N	3	0
67	20241216	1999	1999	2000	1998	9493	18978831	00	0.00	N	3	0
68	20241213	1999	1999	1999	1995	19749	39431454	00	0.00	N	5	-1
69	20241212	2000	1999	2005	1997	22808	45589478	00	0.00	N	3	0
70	20241211	2000	2000	2000	1991	1660	3312101	00	0.00	N	5	-5
71	20241210	2005	1998	2005	1993	28668	57353174	00	0.00	N	2	7
72	20241209	1998	2000	2000	1998	8520	17035874	00	0.00	N	5	-2
73	20241206	2000	2015	2015	1998	37694	75510263	00	0.00	N	5	-10
74	20241205	2010	2005	2010	1999	24262	48563294	00	0.00	N	3	0
75	20241204	2010	1998	2015	1998	9960	20035877	00	0.00	N	3	0
76	20241203	2010	2005	2015	2005	10209	20528795	00	0.00	N	5	-5
77	20241202	2015	2010	2015	1990	71871	144221434	00	0.00	N	2	5
78	20241129	2010	2010	2015	2005	15528	31269510	00	0.00	N	3	0
79	20241128	2010	2010	2010	2000	12305	24668645	00	0.00	N	3	0
80	20241127	2010	2010	2010	2005	6654	13363385	00	0.00	N	3	0
81	20241126	2010	2005	2015	2000	30116	60612500	00	0.00	N	3	0
82	20241125	2010	2005	2010	2000	51492	103109785	00	0.00	N	2	5
83	20241122	2005	2010	2010	2000	26942	54096205	00	0.00	N	3	0
84	20241121	2005	2010	2015	2000	42640	85642055	00	0.00	N	5	-5
85	20241120	2010	2015	2015	2000	41013	82276520	00	0.00	N	5	-5
86	20241119	2015	2010	2020	2010	17758	35715230	00	0.00	N	2	5
87	20241118	2010	2010	2020	2010	93054	187472530	00	0.00	N	3	0
88	20241115	2010	2010	2015	2010	26999	54279900	00	0.00	N	3	0
89	20241114	2010	2010	2020	2000	238027	478090655	00	0.00	N	5	-10
90	20241113	2020	2020	2025	2015	105400	212977040	00	0.00	N	5	-5
91	20241112	2025	2025	2025	2020	108235	218793860	00	0.00	N	3	0
92	20241111	2025	2030	2035	2025	94103	191014970	00	0.00	N	5	-10
93	20241108	2035	2035	2040	2025	102292	207911565	00	0.00	N	3	0
94	20241107	2035	2035	2045	2030	100204	204664150	00	0.00	N	3	0
95	20241106	2035	2030	2035	2025	163704	332882185	00	0.00	N	2	5
96	20241105	2030	2025	2035	2020	135439	274135545	00	0.00	N	2	5
97	20241104	2025	2020	2025	2015	135232	273288545	00	0.00	N	2	5
98	20241101	2020	2010	2025	2005	502282	1011063410	00	0.00	N	2	5
99	20241031	2015	2455	2535	2005	19937242	44440792560	00	0.00	N	2	15