KissMeData/477340/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241122	1979	1981	1981	1976	8659	17119680	00	0.00	N	2	2
3	20241121	1977	1983	1983	1976	3012	5961435	00	0.00	N	2	4
4	20241120	1973	1980	1994	1973	5038	9948620	00	0.00	N	5	-13
5	20241119	1986	1995	1995	1982	1197	2376572	00	0.00	N	5	-4
6	20241118	1990	1988	1995	1982	2502	4968592	00	0.00	N	2	1
7	20241115	1989	1996	1996	1984	8259	16398288	00	0.00	N	5	-1
8	20241114	1990	1997	1997	1989	1306	2598547	00	0.00	N	5	-2
9	20241113	1992	1986	1999	1985	25301	50307438	00	0.00	N	5	-2
10	20241112	1994	1994	2000	1985	34875	69618759	00	0.00	N	5	-1
11	20241111	1995	1994	1999	1991	1467	2925841	00	0.00	N	3	0
12	20241108	1995	1999	1999	1993	2352	4692436	00	0.00	N	5	-2
13	20241107	1997	1998	1999	1992	8464	16894960	00	0.00	N	2	2
14	20241106	1995	1995	1995	1990	2985	5954205	00	0.00	N	3	0
15	20241105	1995	1994	1995	1992	5377	10721189	00	0.00	N	2	3
16	20241104	1992	1990	1993	1990	913	1817098	00	0.00	N	2	3
17	20241101	1989	1993	1994	1989	760	1513060	00	0.00	N	5	-5
18	20241031	1994	1994	1994	1988	5420	10785322	00	0.00	N	2	1
19	20241030	1993	1995	1995	1991	5729	11418080	00	0.00	N	3	0
20	20241029	1993	1992	1995	1988	1802	3588123	00	0.00	N	2	1
21	20241028	1992	1991	1994	1990	6986	13908236	00	0.00	N	3	0
22	20241025	1992	1994	1995	1991	2459	4899365	00	0.00	N	5	-3
23	20241024	1995	1994	1995	1988	9164	18276263	00	0.00	N	3	0
24	20241023	1995	1996	1996	1990	373	743900	00	0.00	N	2	3
25	20241022	1992	1988	1996	1988	438	871225	00	0.00	N	2	5
26	20241021	1987	1992	1998	1985	19612	38955700	00	0.00	N	5	-10
27	20241018	1997	1992	1999	1992	4278	8533598	00	0.00	N	3	0
28	20241017	1997	1995	2000	1992	173	345275	00	0.00	N	2	2
29	20241016	1995	1992	1998	1990	5813	11589660	00	0.00	N	5	-3
30	20241015	1998	1992	1999	1992	5918	11803549	00	0.00	N	2	3
31	20241014	1995	1992	1998	1984	13390	26651334	00	0.00	N	3	0
32	20241011	1995	1996	2000	1992	1000	1995717	00	0.00	N	5	-1
33	20241010	1996	1996	2005	1993	12448	24838272	00	0.00	N	5	-4
34	20241008	2000	1999	2005	1995	15571	31178204	00	0.00	N	2	4
35	20241007	1996	1999	1999	1996	2114	4223394	00	0.00	N	5	-2
36	20241004	1998	2000	2000	1996	5658	11305533	00	0.00	N	5	-1
37	20241002	1999	2000	2000	1996	3285	6566515	00	0.00	N	2	1
38	20240930	1998	1998	1999	1996	3750	7492681	00	0.00	N	5	-1
39	20240927	1999	1993	1999	1992	2101	4188748	00	0.00	N	2	5
40	20240926	1994	1997	1997	1989	15195	30269807	00	0.00	N	2	3
41	20240925	1991	1991	1998	1991	6233	12418172	00	0.00	N	5	-8
42	20240924	1999	2000	2000	1999	26	51997	00	0.00	N	2	7
43	20240923	1992	2000	2000	1990	16597	33154045	00	0.00	N	5	-7
44	20240920	1999	1997	2000	1995	5699	11376757	00	0.00	N	2	2
45	20240919	1997	2000	2005	1995	5273	10534493	00	0.00	N	5	-3
46	20240913	2000	2005	2005	1995	15931	31843230	00	0.00	N	5	-5
47	20240912	2005	1999	2005	1998	194553	390052277	00	0.00	N	3	0
48	20240911	2005	2005	2005	1997	18323	36698815	00	0.00	N	3	0
49	20240910	2005	2005	2005	2000	7630	15269725	00	0.00	N	2	5
50	20240909	2000	2005	2010	2000	14061	28138175	00	0.00	N	5	-5
51	20240906	2005	2005	2005	2000	11406	22827845	00	0.00	N	3	0
52	20240905	2005	2010	2010	2000	12536	25097330	00	0.00	N	3	0
53	20240904	2005	2010	2015	2005	9127	18300370	00	0.00	N	5	-5
54	20240903	2010	2010	2015	2000	1212	2428915	00	0.00	N	3	0
55	20240902	2010	2010	2015	2000	8461	16999820	00	0.00	N	3	0
56	20240830	2010	2010	2010	2000	4379	8800375	00	0.00	N	2	5
57	20240829	2005	2010	2010	2000	28083	56349435	00	0.00	N	2	5
58	20240828	2000	2005	2010	2000	30501	61061675	00	0.00	N	5	-10
59	20240827	2010	2005	2010	2000	9714	19474860	00	0.00	N	3	0
60	20240826	2010	2005	2010	2000	10316	20659250	00	0.00	N	3	0
61	20240823	2010	2005	2010	2005	6063	12159140	00	0.00	N	2	5
62	20240822	2005	2010	2010	2005	2547	5107775	00	0.00	N	5	-5
63	20240821	2010	2005	2010	2005	3620	7259170	00	0.00	N	3	0
64	20240820	2010	2005	2010	2000	16744	33524415	00	0.00	N	2	5
65	20240819	2005	2015	2015	2000	10304	20652720	00	0.00	N	5	-10
66	20240816	2015	2015	2015	2010	5979	12035030	00	0.00	N	3	0
67	20240814	2015	2010	2015	2005	8292	16696410	00	0.00	N	3	0
68	20240813	2015	2010	2015	2005	9493	19076030	00	0.00	N	3	0
69	20240812	2015	2005	2015	2005	19078	38398540	00	0.00	N	2	5
70	20240809	2010	2005	2015	2005	19417	39004540	00	0.00	N	3	0
71	20240808	2010	2005	2010	2005	14545	29192975	00	0.00	N	3	0
72	20240807	2010	2010	2015	2000	41989	84365970	00	0.00	N	2	5
73	20240806	2005	1998	2010	1998	55294	110813015	00	0.00	N	2	5
74	20240805	2000	2015	2015	1991	148057	296484275	00	0.00	N	5	-15
75	20240802	2015	2020	2020	2015	11252	22686185	00	0.00	N	5	-5
76	20240801	2020	2010	2045	2010	127117	258171730	00	0.00	N	2	10
77	20240731	2010	2010	2015	2010	14003	28182405	00	0.00	N	3	0
78	20240730	2010	2020	2025	2000	31110	62518525	00	0.00	N	5	-10
79	20240729	2020	2020	2025	2015	26333	53132365	00	0.00	N	5	-5
80	20240726	2025	2020	2025	2015	43175	87408210	00	0.00	N	3	0
81	20240725	2025	2020	2025	2015	93841	189678995	00	0.00	N	3	0
82	20240724	2025	2020	2030	2020	42812	86733680	00	0.00	N	3	0
83	20240723	2025	2020	2030	2020	31232	63228295	00	0.00	N	3	0
84	20240722	2025	2020	2025	2020	37215	75313100	00	0.00	N	3	0
85	20240719	2025	2015	2030	2015	129672	262327285	00	0.00	N	2	10
86	20240718	2015	2015	2020	2010	78262	157862915	00	0.00	N	2	5
87	20240717	2010	2015	2020	2010	84602	170466005	00	0.00	N	5	-5
88	20240716	2015	2005	2025	2005	245105	493288640	00	0.00	N	2	10
89	20240715	2005	2010	2010	2005	117893	236752520	00	0.00	N	5	-5
90	20240712	2010	2000	2010	2000	82650	165715765	00	0.00	N	2	10
91	20240711	2000	2005	2010	2000	85491	171285635	00	0.00	N	5	-5
92	20240710	2005	2005	2010	2000	137933	276474775	00	0.00	N	5	-5
93	20240709	2010	1996	2010	1995	203850	408945379	00	0.00	N	2	10
94	20240708	2000	1997	2000	1992	276906	553381173	00	0.00	N	2	3
95	20240705	1997	1990	1999	1988	207646	414362984	00	0.00	N	2	7
96	20240704	1990	1987	1991	1979	165072	327961091	00	0.00	N	2	5
97	20240703	1985	1980	1986	1979	176636	350276095	00	0.00	N	2	5
98	20240702	1980	1975	1983	1973	122762	242971951	00	0.00	N	3	0
99	20240701	1980	1982	1983	1972	134702	266388676	00	0.00	N	5	-5
100	20240628	1985	1966	1987	1966	240813	475566101	00	0.00	N	2	17
101	20240627	1968	1967	1971	1963	179590	353362566	00	0.00	N	2	1
102	20240626	1967	1960	1969	1956	281263	552088634	00	0.00	N	2	7
103	20240625	1960	1962	1963	1952	840064	1643324819	00	0.00	N	2	2
104	20240624	1958	2455	2545	1954	21503496	47150397671	00	0.00	N	5	-42