KissMeData/489210/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250502	2045	2025	2045	2020	11618	23656065	00	0.00	N	2	20
3	20250430	2025	2020	2035	2020	3528	7136465	00	0.00	N	2	5
4	20250429	2020	2020	2040	2015	11971	24313770	00	0.00	N	2	10
5	20250428	2010	2015	2030	2007	5378	10845030	00	0.00	N	5	-5
6	20250425	2015	2005	2025	2005	14712	29685985	00	0.00	N	3	0
7	20250424	2015	2010	2015	2005	15568	31263855	00	0.00	N	2	5
8	20250423	2010	2005	2020	2005	26710	53745300	00	0.00	N	2	5
9	20250422	2005	2005	2010	2005	6932	13906965	00	0.00	N	3	0
10	20250421	2005	2000	2015	2000	7591	15234924	00	0.00	N	5	-5
11	20250418	2010	2000	2010	1999	19115	38352892	00	0.00	N	2	11
12	20250417	1999	2000	2005	1996	421	841784	00	0.00	N	5	-6
13	20250416	2005	2010	2010	1997	10301	20589205	00	0.00	N	5	-5
14	20250415	2010	2000	2010	2000	6279	12590100	00	0.00	N	2	10
15	20250414	2000	2010	2010	2000	3718	7450280	00	0.00	N	5	-10
16	20250411	2010	2005	2010	2000	5548	11129950	00	0.00	N	2	5
17	20250410	2005	2000	2010	2000	4408	8845055	00	0.00	N	3	0
18	20250409	2005	2000	2020	2000	13155	26488555	00	0.00	N	5	-5
19	20250408	2010	2005	2015	2005	16748	33640505	00	0.00	N	2	12
20	20250407	1998	2000	2005	1998	13129	26240923	00	0.00	N	3	0
21	20250404	1998	2005	2015	1996	17563	35136589	00	0.00	N	5	-7
22	20250403	2005	2005	2030	2005	20929	42173270	00	0.00	N	3	0
23	20250402	2005	2000	2005	1997	5707	11413220	00	0.00	N	2	5
24	20250401	2000	2000	2010	1999	5144	10288741	00	0.00	N	2	3
25	20250331	1997	2015	2015	1995	8249	16517943	00	0.00	N	5	-13
26	20250328	2010	1997	2015	1997	14314	28717863	00	0.00	N	2	15
27	20250327	1995	1999	1999	1995	1732	3460124	00	0.00	N	5	-4
28	20250326	1999	2005	2005	1995	2020	4036186	00	0.00	N	5	-6
29	20250325	2005	2003	2010	1998	1772	3546656	00	0.00	N	3	0
30	20250324	2005	2000	2010	1997	9905	19811413	00	0.00	N	2	8
31	20250321	1997	1996	1999	1993	8546	17052484	00	0.00	N	2	3
32	20250320	1994	1997	1999	1994	6027	12030692	00	0.00	N	3	0
33	20250319	1994	1996	1999	1994	16535	33004930	00	0.00	N	5	-2
34	20250318	1996	1998	1999	1994	16415	32737722	00	0.00	N	5	-2
35	20250317	1998	1997	2000	1995	5004	9994201	00	0.00	N	2	1
36	20250314	1997	2000	2000	1997	9656	19293354	00	0.00	N	5	-3
37	20250313	2000	1999	2000	1998	942	1882604	00	0.00	N	2	1
38	20250312	1999	1999	2000	1992	10389	20769210	00	0.00	N	5	-1
39	20250311	2000	2005	2005	1996	17185	34370725	00	0.00	N	5	-5
40	20250310	2005	2000	2010	2000	10009	20021100	00	0.00	N	3	0
41	20250307	2005	2000	2010	1998	8655	17333241	00	0.00	N	2	5
42	20250306	2000	2010	2010	2000	9178	18392395	00	0.00	N	3	0
43	20250305	2000	2000	2010	2000	4067	8136066	00	0.00	N	5	-5
44	20250304	2005	2000	2010	2000	12452	24905879	00	0.00	N	2	5
45	20250228	2000	2000	2010	2000	11930	23906985	00	0.00	N	5	-10
46	20250227	2010	2010	2010	2000	9769	19593005	00	0.00	N	3	0
47	20250226	2010	2000	2010	2000	8940	17937535	00	0.00	N	3	0
48	20250225	2010	2010	2010	1998	31887	64063197	00	0.00	N	3	0
49	20250224	2010	2005	2010	1995	15027	30025311	00	0.00	N	3	0
50	20250221	2010	2000	2010	2000	5082	10177160	00	0.00	N	2	5
51	20250220	2005	2000	2005	1999	8338	16679617	00	0.00	N	3	0
52	20250219	2005	2000	2010	1999	39627	79315171	00	0.00	N	2	5
53	20250218	2000	1999	2005	1996	11198	22374337	00	0.00	N	3	0
54	20250217	2000	1998	2005	1998	9358	18722780	00	0.00	N	3	0
55	20250214	2000	2005	2005	1997	10073	20145840	00	0.00	N	5	-5
56	20250213	2005	2010	2010	2000	2789	5586150	00	0.00	N	5	-5
57	20250212	2010	2000	2015	2000	37151	74653665	00	0.00	N	2	10
58	20250211	2000	2000	2005	1994	12693	25403731	00	0.00	N	3	0
59	20250210	2000	1999	2005	1993	22366	44760303	00	0.00	N	5	-5
60	20250207	2005	1986	2005	1985	44146	88204817	00	0.00	N	2	11
61	20250206	1994	1989	1996	1979	54336	108139266	00	0.00	N	2	5
62	20250205	1989	1986	1989	1974	12382	24579105	00	0.00	N	2	3
63	20250204	1986	1969	1990	1968	57556	114082713	00	0.00	N	2	7
64	20250203	1979	1982	1982	1970	12636	24955996	00	0.00	N	5	-3
65	20250131	1982	1965	1985	1965	13647	27027761	00	0.00	N	2	9
66	20250124	1973	1968	1983	1960	15630	30777575	00	0.00	N	2	5
67	20250123	1968	1972	1981	1967	1889	3721732	00	0.00	N	5	-4
68	20250122	1972	1981	1987	1969	5592	11023353	00	0.00	N	5	-9
69	20250121	1981	1980	1987	1971	10422	20555961	00	0.00	N	2	1
70	20250120	1980	1991	1991	1979	5574	11063907	00	0.00	N	5	-11
71	20250117	1991	1991	1993	1990	16731	33321309	00	0.00	N	3	0
72	20250116	1991	1990	1992	1978	12288	24425717	00	0.00	N	2	1
73	20250115	1990	1981	1992	1970	32841	65276033	00	0.00	N	2	9
74	20250114	1981	1969	1987	1969	6710	13279010	00	0.00	N	2	12
75	20250113	1969	1981	1988	1967	21483	42622843	00	0.00	N	5	-12
76	20250110	1981	1969	1988	1969	17512	34694340	00	0.00	N	2	9
77	20250109	1972	1971	1976	1966	10259	20192174	00	0.00	N	2	1
78	20250108	1971	1965	1971	1962	13716	26973013	00	0.00	N	5	-2
79	20250107	1973	1970	1973	1967	16764	33030677	00	0.00	N	2	2
80	20250106	1971	1969	1971	1964	26235	51656975	00	0.00	N	2	1
81	20250103	1970	1965	1974	1965	34878	68624855	00	0.00	N	5	-4
82	20250102	1974	1965	1976	1965	26329	51895639	00	0.00	N	2	5
83	20241230	1969	1955	1970	1952	15895	31203958	00	0.00	N	2	14
84	20241227	1955	1960	1960	1954	22227	43468660	00	0.00	N	5	-4
85	20241226	1959	1975	1975	1959	39437	77509891	00	0.00	N	5	-9
86	20241224	1968	1968	1976	1967	38094	75014537	00	0.00	N	2	3
87	20241223	1965	1970	1970	1961	15200	29858053	00	0.00	N	2	1
88	20241220	1964	1982	1982	1961	60145	118222354	00	0.00	N	5	-18
89	20241219	1982	1970	1984	1965	51822	102307362	00	0.00	N	2	12
90	20241218	1970	1969	1971	1961	22074	43444991	00	0.00	N	3	0
91	20241217	1970	1968	1975	1966	39964	78697842	00	0.00	N	2	2
92	20241216	1968	1967	1980	1961	27393	53861312	00	0.00	N	2	1
93	20241213	1967	1976	1980	1966	62296	122695789	00	0.00	N	5	-9
94	20241212	1976	1969	1980	1965	89292	175860549	00	0.00	N	2	7
95	20241211	1969	1964	1982	1964	68407	134935079	00	0.00	N	5	-6
96	20241210	1975	1965	1980	1960	81733	161181831	00	0.00	N	2	9
97	20241209	1966	1975	1978	1961	78188	153972880	00	0.00	N	5	-13
98	20241206	1979	1975	1983	1975	82258	162686885	00	0.00	N	5	-1
99	20241205	1980	1979	1985	1976	86281	170700352	00	0.00	N	2	1
100	20241204	1979	1980	1983	1961	94709	187170258	00	0.00	N	5	-6
101	20241203	1985	1986	1995	1980	79653	158240415	00	0.00	N	5	-2
102	20241202	1987	1991	1993	1986	114132	227012216	00	0.00	N	5	-6
103	20241129	1993	1992	1998	1990	198493	395471643	00	0.00	N	3	0
104	20241128	1993	2000	2000	1991	234510	467426152	00	0.00	N	5	-5
105	20241127	1998	2000	2000	1993	204486	408082509	00	0.00	N	5	-1
106	20241126	1999	1995	2010	1993	552326	1103699411	00	0.00	N	2	7
107	20241125	1992	1999	2005	1991	888167	1771217316	00	0.00	N	5	-6
108	20241122	1998	2160	2170	1994	4551114	9167013988	00	0.00	N	5	-162
109	20241121	2160	2150	5380	2055	168753868	681676303050	00	0.00	N	2	160