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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250502	1981	1980	1985	1980	11166	22122379	00	0.00	N	3	0
3	20250430	1981	1985	1985	1980	13978	27690210	00	0.00	N	5	-4
4	20250429	1985	1982	1986	1980	46099	91474514	00	0.00	N	2	3
5	20250428	1982	1983	1983	1977	2313	4576212	00	0.00	N	2	3
6	20250425	1979	1984	1984	1979	10795	21379191	00	0.00	N	5	-3
7	20250424	1982	1982	1983	1979	20067	39756176	00	0.00	N	3	0
8	20250423	1982	1984	1984	1976	9376	18533775	00	0.00	N	2	3
9	20250422	1979	1979	1980	1976	10351	20470544	00	0.00	N	2	2
10	20250421	1977	1980	1985	1977	33921	67280094	00	0.00	N	5	-1
11	20250418	1978	1979	1979	1972	14412	28434387	00	0.00	N	5	-1
12	20250417	1979	1982	1982	1973	22315	44078988	00	0.00	N	2	5
13	20250416	1974	1984	1984	1973	18474	36468484	00	0.00	N	5	-8
14	20250415	1982	1975	1984	1972	14458	28567108	00	0.00	N	2	7
15	20250414	1975	1978	1981	1972	28392	56142926	00	0.00	N	5	-3
16	20250411	1978	1982	1982	1972	11984	23699311	00	0.00	N	3	0
17	20250410	1978	1984	1984	1971	15080	29782862	00	0.00	N	2	6
18	20250409	1972	1973	1982	1971	12569	24821557	00	0.00	N	5	-1
19	20250408	1973	1984	1985	1973	24498	48387338	00	0.00	N	3	0
20	20250407	1973	1982	1982	1972	36513	72139588	00	0.00	N	5	-10
21	20250404	1983	1982	1984	1976	26495	52399717	00	0.00	N	2	1
22	20250403	1982	1983	1984	1976	15582	30835227	00	0.00	N	5	-1
23	20250402	1983	1984	1985	1974	16086	31846780	00	0.00	N	3	0
24	20250401	1983	1987	1987	1980	7038	13963838	00	0.00	N	2	1
25	20250331	1982	1983	1985	1972	14070	27810758	00	0.00	N	5	-1
26	20250328	1983	1981	1989	1973	6897	13678057	00	0.00	N	2	4
27	20250327	1979	1980	1980	1973	5942	11739470	00	0.00	N	5	-1
28	20250326	1980	1981	1981	1978	5210	10307140	00	0.00	N	2	1
29	20250325	1979	1980	1980	1975	3654	7223038	00	0.00	N	3	0
30	20250324	1979	1980	1980	1977	2576	5099491	00	0.00	N	5	-1
31	20250321	1980	1980	1982	1972	916	1812019	00	0.00	N	3	0
32	20250320	1980	1981	1981	1969	26323	52038850	00	0.00	N	5	-1
33	20250319	1981	1981	1981	1979	1546	3062433	00	0.00	N	3	0
34	20250318	1981	1989	1989	1981	7965	15786500	00	0.00	N	5	-4
35	20250317	1985	1985	1985	1976	5308	10514850	00	0.00	N	2	6
36	20250314	1979	1985	1985	1978	13182	26121338	00	0.00	N	5	-5
37	20250313	1984	1989	1989	1981	4721	9362799	00	0.00	N	5	-5
38	20250312	1989	1990	1990	1983	9652	19184971	00	0.00	N	5	-1
39	20250311	1990	1988	1990	1986	64165	127610829	00	0.00	N	2	2
40	20250310	1988	1987	1988	1986	18836	37430366	00	0.00	N	2	1
41	20250307	1987	1985	1988	1984	23739	47156923	00	0.00	N	2	2
42	20250306	1985	1986	1987	1984	10162	20182026	00	0.00	N	5	-1
43	20250305	1986	1987	1987	1984	4395	8728273	00	0.00	N	3	0
44	20250304	1986	1987	1987	1982	12059	23942581	00	0.00	N	2	1
45	20250228	1985	1985	1987	1984	19127	37980898	00	0.00	N	3	0
46	20250227	1985	1984	1986	1981	33295	66076100	00	0.00	N	2	2
47	20250226	1983	1982	1983	1979	19586	38822536	00	0.00	N	2	1
48	20250225	1982	1977	1982	1976	8987	17807723	00	0.00	N	2	2
49	20250224	1980	1981	1983	1978	12996	25739049	00	0.00	N	5	-2
50	20250221	1982	1976	1983	1976	16103	31913165	00	0.00	N	2	2
51	20250220	1980	1971	1982	1971	24703	48785127	00	0.00	N	2	2
52	20250219	1978	1976	1980	1971	32107	63426600	00	0.00	N	2	2
53	20250218	1976	1970	1978	1965	17241	33956228	00	0.00	N	2	5
54	20250217	1971	1967	1971	1967	8509	16750263	00	0.00	N	2	4
55	20250214	1967	1971	1971	1960	21133	41509869	00	0.00	N	5	-2
56	20250213	1969	1966	1971	1966	15398	30322204	00	0.00	N	2	3
57	20250212	1966	1967	1967	1956	101799	199520447	00	0.00	N	2	2
58	20250211	1964	1969	1975	1962	30763	60502832	00	0.00	N	5	-6
59	20250210	1970	1966	1970	1964	20124	39571674	00	0.00	N	2	4
60	20250207	1966	1963	1967	1961	66229	130027674	00	0.00	N	2	3
61	20250206	1963	1962	1970	1960	3307	6498398	00	0.00	N	2	2
62	20250205	1961	1959	1974	1956	41039	80360064	00	0.00	N	2	2
63	20250204	1959	1967	1973	1959	13973	27445755	00	0.00	N	5	-7
64	20250203	1966	1974	1974	1965	11438	22528654	00	0.00	N	5	-4
65	20250131	1970	1963	1973	1960	22245	43826904	00	0.00	N	2	7
66	20250124	1963	1980	1989	1956	63570	125057329	00	0.00	N	3	0
67	20250123	1963	1960	1966	1952	1782	3487345	00	0.00	N	3	0
68	20250122	1963	1967	1977	1961	473	929855	00	0.00	N	2	2
69	20250121	1961	1960	1965	1960	16326	32045549	00	0.00	N	3	0
70	20250120	1961	1963	1968	1961	3992	7832737	00	0.00	N	5	-2
71	20250117	1963	1965	1970	1963	2964	5821495	00	0.00	N	5	-2
72	20250116	1965	1971	1975	1964	1670	3293148	00	0.00	N	5	-6
73	20250115	1971	1971	1972	1952	15099	29718120	00	0.00	N	3	0
74	20250114	1971	1967	1972	1967	35518	69976263	00	0.00	N	2	11
75	20250113	1960	1970	1970	1959	7307	14329807	00	0.00	N	5	-7
76	20250110	1967	1974	1980	1967	45671	89982420	00	0.00	N	5	-7
77	20250109	1974	1974	1984	1969	207	408652	00	0.00	N	3	0
78	20250108	1974	1979	1979	1967	740	1460713	00	0.00	N	5	-6
79	20250107	1980	1962	1983	1957	7366	14483588	00	0.00	N	2	18
80	20250106	1962	1970	1987	1959	2423	4757281	00	0.00	N	5	-8
81	20250103	1970	1956	1992	1956	6515	12867230	00	0.00	N	2	9
82	20250102	1961	1955	1969	1955	2178	4269361	00	0.00	N	2	6
83	20241230	1955	1950	1971	1950	5425	10613586	00	0.00	N	3	0
84	20241227	1955	1970	1970	1953	16085	31418625	02	0.00	N	5	-5
85	20241226	1960	1969	1969	1950	22395	43739473	00	0.00	N	2	4
86	20241224	1956	1969	1969	1948	3331	6498591	00	0.00	N	5	-1
87	20241223	1957	1970	1970	1950	8714	17053171	00	0.00	N	5	-3
88	20241220	1960	1962	1962	1950	14298	27940036	00	0.00	N	5	-5
89	20241219	1965	1968	1968	1951	24068	47029020	00	0.00	N	5	-3
90	20241218	1968	1964	1970	1960	3752	7377963	00	0.00	N	2	4
91	20241217	1964	1970	1975	1960	13208	25937298	00	0.00	N	5	-6
92	20241216	1970	1970	1971	1968	1151	2267584	00	0.00	N	3	0
93	20241213	1970	1977	1978	1959	16445	32476603	00	0.00	N	5	-3
94	20241212	1973	1980	1980	1958	16041	31632267	00	0.00	N	2	5
95	20241211	1968	1974	1976	1960	2291	4507870	00	0.00	N	5	-7
96	20241210	1975	1975	1976	1962	17520	34507672	00	0.00	N	2	12
97	20241209	1963	1974	1974	1951	68608	134268603	00	0.00	N	2	6
98	20241206	1957	1980	1980	1944	20035	39388630	00	0.00	N	5	-21
99	20241205	1978	1983	1983	1976	7095	14039517	00	0.00	N	5	-1
100	20241204	1979	1973	1981	1973	5622	11129616	00	0.00	N	5	-2
101	20241203	1981	1976	1986	1975	13054	25812983	00	0.00	N	2	1
102	20241202	1980	1982	1986	1980	6144	12173369	00	0.00	N	5	-2
103	20241129	1982	1982	1990	1980	3655	7246342	00	0.00	N	2	1
104	20241128	1981	1985	1988	1981	5500	10910360	00	0.00	N	5	-2
105	20241127	1983	1986	1988	1982	11145	22131339	00	0.00	N	2	6
106	20241126	1977	1984	1992	1977	23793	47069999	00	0.00	N	5	-7
107	20241125	1984	1989	1995	1984	92406	184037146	00	0.00	N	5	-5
108	20241122	1989	1985	1992	1976	104642	208274157	00	0.00	N	5	-1
109	20241121	1990	1981	1990	1978	104758	207764487	00	0.00	N	2	11
110	20241120	1979	1979	1985	1977	93576	185148699	00	0.00	N	5	-1
111	20241119	1980	1984	1984	1979	71532	141642224	00	0.00	N	5	-2
112	20241118	1982	1983	1984	1981	22888	45346740	00	0.00	N	3	0
113	20241115	1982	1983	1987	1982	58696	116400233	00	0.00	N	5	-2
114	20241114	1984	1983	1985	1982	20566	40780950	00	0.00	N	2	1
115	20241113	1983	1987	1987	1982	32983	65416355	00	0.00	N	5	-3
116	20241112	1986	1984	1987	1983	31615	62736175	00	0.00	N	2	2
117	20241111	1984	1989	1989	1984	21005	41739011	00	0.00	N	5	-1
118	20241108	1985	1984	1988	1983	55266	109706479	00	0.00	N	2	1
119	20241107	1984	1986	1994	1984	53672	106540176	00	0.00	N	3	0
120	20241106	1984	1985	1986	1984	33380	66262956	00	0.00	N	5	-1
121	20241105	1985	1985	1988	1983	44830	89029209	00	0.00	N	3	0
122	20241104	1985	1984	1987	1983	16691	33140319	00	0.00	N	2	2
123	20241101	1983	1984	1989	1983	31600	62750530	00	0.00	N	3	0
124	20241031	1983	1987	1988	1983	22337	44326192	00	0.00	N	5	-2
125	20241030	1985	1984	1989	1983	139333	276757563	00	0.00	N	2	2
126	20241029	1983	1984	1989	1983	29260	58061356	00	0.00	N	5	-1
127	20241028	1984	1985	1989	1984	27042	53679433	00	0.00	N	5	-1
128	20241025	1985	1990	1990	1984	32664	64857435	00	0.00	N	5	-2
129	20241024	1987	1987	1991	1986	94769	188335270	00	0.00	N	5	-3
130	20241023	1990	1989	1991	1984	71290	141701275	00	0.00	N	2	1
131	20241022	1989	1987	1990	1983	65264	129708695	00	0.00	N	2	2
132	20241021	1987	1985	1989	1984	66406	132026652	00	0.00	N	2	1
133	20241018	1986	1985	1988	1984	71682	142378728	00	0.00	N	3	0
134	20241017	1986	1986	1989	1985	62896	124949711	00	0.00	N	3	0
135	20241016	1986	1987	1989	1983	108579	215777127	00	0.00	N	5	-1
136	20241015	1987	1987	1988	1985	23064	45798386	00	0.00	N	2	1
137	20241014	1986	1986	1988	1984	86522	171795046	00	0.00	N	3	0
138	20241011	1986	1986	1990	1985	35498	70524295	00	0.00	N	3	0
139	20241010	1986	1985	1992	1984	116043	230668788	00	0.00	N	3	0
140	20241008	1986	1987	1990	1984	91819	182510360	00	0.00	N	5	-2
141	20241007	1988	1987	1989	1984	90178	179139115	00	0.00	N	3	0
142	20241004	1988	1987	1989	1986	105007	208759914	00	0.00	N	2	1
143	20241002	1987	1985	1989	1984	79094	157090675	00	0.00	N	5	-1
144	20240930	1988	1984	1989	1984	92320	183361113	00	0.00	N	2	4
145	20240927	1984	1985	1989	1984	124431	247156115	00	0.00	N	5	-1
146	20240926	1985	1985	1986	1983	76208	151203090	00	0.00	N	3	0
147	20240925	1985	1984	1992	1983	157385	312883273	00	0.00	N	3	0
148	20240924	1985	1986	1987	1984	131372	260767599	00	0.00	N	5	-2
149	20240923	1987	1985	1989	1981	420265	833763264	00	0.00	N	2	2
150	20240920	1985	1986	1987	1984	249113	494354869	00	0.00	N	5	-2
151	20240919	1987	1990	1990	1983	553888	1099713669	00	0.00	N	2	1
152	20240913	1986	1989	1990	1983	605043	1201311143	00	0.00	N	5	-3
153	20240912	1989	1990	1996	1983	1969099	3910867098	00	0.00	N	2	5
154	20240911	1984	2740	3225	1981	71570248	185943657669	00	0.00	N	5	-16