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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250403	1991	1995	1995	1987	587	1169022	00	0.00	N	2	1
3	20250402	1990	1990	1990	1980	6170	12250215	00	0.00	N	2	10
4	20250401	1980	1993	1993	1975	1206	2384202	00	0.00	N	3	0
5	20250331	1980	1982	1989	1972	18363	36281214	00	0.00	N	5	-5
6	20250328	1985	1995	1995	1980	1470	2912719	00	0.00	N	3	0
7	20250327	1985	1990	1990	1983	3172	6298559	00	0.00	N	5	-1
8	20250326	1986	1986	1986	1983	10301	20457242	00	0.00	N	3	0
9	20250325	1986	1995	1995	1982	1587	3150270	00	0.00	N	5	-1
10	20250324	1987	1990	1990	1980	1614	3204071	00	0.00	N	5	-3
11	20250321	1990	1994	1994	1989	870	1730836	00	0.00	N	5	-3
12	20250320	1993	1995	1995	1990	896	1785703	00	0.00	N	5	-1
13	20250319	1994	1994	1995	1984	20227	40271365	00	0.00	N	2	1
14	20250318	1993	1993	1993	1988	3682	7325335	00	0.00	N	2	4
15	20250317	1989	1990	1990	1981	958	1902520	00	0.00	N	3	0
16	20250314	1989	1991	1995	1985	18216	36306919	00	0.00	N	5	-2
17	20250313	1991	1992	1992	1991	141	280736	00	0.00	N	3	0
18	20250312	1991	1993	1993	1985	569	1131810	00	0.00	N	2	1
19	20250311	1990	1991	1991	1986	390	775983	00	0.00	N	5	-1
20	20250310	1991	1994	1994	1987	5234	10401710	00	0.00	N	3	0
21	20250307	1991	1987	1994	1987	726	1446833	00	0.00	N	2	1
22	20250306	1990	1987	1990	1984	393	780780	00	0.00	N	5	-1
23	20250305	1991	1987	1992	1982	1088	2159514	00	0.00	N	2	2
24	20250304	1989	1987	1998	1987	11835	23534495	00	0.00	N	2	5
25	20250228	1984	1983	1987	1981	10174	20180491	00	0.00	N	2	2
26	20250227	1982	1984	1986	1979	7241	14353569	00	0.00	N	2	3
27	20250226	1979	1976	1984	1976	6770	13398147	00	0.00	N	2	1
28	20250225	1978	1970	1979	1970	6049	11956388	00	0.00	N	2	3
29	20250224	1975	1971	1978	1971	8324	16444083	00	0.00	N	3	0
30	20250221	1975	1973	1975	1967	6400	12635983	00	0.00	N	2	1
31	20250220	1974	1971	1974	1969	9336	18408713	00	0.00	N	2	3
32	20250219	1971	1969	1972	1968	16985	33472600	00	0.00	N	2	3
33	20250218	1968	1964	1969	1963	8407	16538114	00	0.00	N	2	4
34	20250217	1964	1962	1965	1960	29190	57225426	00	0.00	N	2	2
35	20250214	1962	1960	1962	1955	17710	34680830	00	0.00	N	3	0
36	20250213	1962	1958	1962	1951	21282	41644410	00	0.00	N	2	4
37	20250212	1958	1955	1958	1955	10630	20796518	00	0.00	N	2	3
38	20250211	1955	1956	1957	1940	25833	50300331	00	0.00	N	2	1
39	20250210	1954	1954	1955	1952	5645	11031978	00	0.00	N	2	2
40	20250207	1952	1954	1954	1950	7916	15441904	00	0.00	N	3	0
41	20250206	1952	1949	1953	1941	19653	38299389	00	0.00	N	2	7
42	20250205	1945	1936	1948	1936	1779	3454045	00	0.00	N	2	9
43	20250204	1936	1951	1951	1935	16380	31835112	00	0.00	N	2	4
44	20250203	1932	1957	1957	1930	49716	96101353	00	0.00	N	5	-9
45	20250131	1941	1955	1967	1940	12362	24012033	00	0.00	N	5	-6
46	20250124	1947	1948	1958	1936	9463	18408290	00	0.00	N	3	0
47	20250123	1947	1957	1957	1946	1325	2581450	00	0.00	N	5	-4
48	20250122	1951	1941	1951	1940	2379	4631943	00	0.00	N	5	-1
49	20250121	1952	1954	1954	1945	179	349134	00	0.00	N	2	7
50	20250120	1945	1946	1956	1939	10440	20299918	00	0.00	N	3	0
51	20250117	1945	1949	1949	1941	9711	18922332	00	0.00	N	5	-4
52	20250116	1949	1953	1953	1940	4801	9346420	00	0.00	N	5	-4
53	20250115	1953	1964	1964	1941	15752	30685442	00	0.00	N	5	-7
54	20250114	1960	1961	1961	1943	15323	29955395	00	0.00	N	2	8
55	20250113	1952	1943	1960	1943	555	1083017	00	0.00	N	5	-4
56	20250110	1956	1956	1956	1949	2087	4081855	00	0.00	N	3	0
57	20250109	1956	1950	1960	1941	186	363631	00	0.00	N	2	12
58	20250108	1944	1949	1949	1944	701	1364779	00	0.00	N	5	-3
59	20250107	1947	1972	1972	1942	19571	38233901	00	0.00	N	5	-15
60	20250106	1962	1973	1973	1949	15621	30500776	00	0.00	N	2	12
61	20250103	1950	1937	1951	1937	14415	28074872	00	0.00	N	2	9
62	20250102	1941	1942	1942	1929	3323	6446802	00	0.00	N	2	2
63	20241230	1939	1950	1950	1924	19179	37015443	00	0.00	N	2	16
64	20241227	1923	1949	1949	1921	6287	12107060	00	0.00	N	5	-1
65	20241226	1924	1975	1975	1920	30613	58934803	00	0.00	N	5	-2
66	20241224	1926	1950	1950	1926	22339	43137497	00	0.00	N	5	-10
67	20241223	1936	1939	1939	1932	31145	60216039	00	0.00	N	5	-3
68	20241220	1939	1950	1950	1938	30985	60076764	00	0.00	N	5	-1
69	20241219	1940	1950	1950	1938	8428	16342840	00	0.00	N	2	1
70	20241218	1939	1950	1953	1935	32522	62980515	00	0.00	N	5	-7
71	20241217	1946	1960	1960	1930	36321	70440640	00	0.00	N	2	7
72	20241216	1939	1951	1955	1939	7161	13907463	00	0.00	N	5	-20
73	20241213	1959	1960	1960	1951	2201	4302867	00	0.00	N	5	-9
74	20241212	1968	1952	1970	1938	49625	96565670	00	0.00	N	2	22
75	20241211	1946	1950	1950	1940	14399	27964204	00	0.00	N	5	-3
76	20241210	1949	1956	1956	1945	32976	64270059	00	0.00	N	5	-8
77	20241209	1957	1967	1967	1942	42293	82457648	00	0.00	N	3	0
78	20241206	1957	1970	1973	1951	2042	4004917	00	0.00	N	5	-17
79	20241205	1974	1983	1983	1971	565	1114686	00	0.00	N	3	0
80	20241204	1974	1978	1978	1973	564	1114949	00	0.00	N	2	6
81	20241203	1968	1982	1982	1967	15720	30938884	00	0.00	N	5	-8
82	20241202	1976	1982	1982	1971	5779	11439255	00	0.00	N	2	1
83	20241129	1975	1984	1984	1967	12269	24162562	00	0.00	N	5	-2
84	20241128	1977	1984	1984	1972	3296	6517363	00	0.00	N	2	1
85	20241127	1976	1975	1977	1970	12655	24955879	00	0.00	N	5	-1
86	20241126	1977	1978	1978	1975	5938	11731212	00	0.00	N	5	-1
87	20241125	1978	1979	1979	1975	1494	2955008	00	0.00	N	5	-1
88	20241122	1979	1981	1981	1976	8659	17119680	00	0.00	N	2	2
89	20241121	1977	1983	1983	1976	3012	5961435	00	0.00	N	2	4
90	20241120	1973	1980	1994	1973	5038	9948620	00	0.00	N	5	-13
91	20241119	1986	1995	1995	1982	1197	2376572	00	0.00	N	5	-4
92	20241118	1990	1988	1995	1982	2502	4968592	00	0.00	N	2	1
93	20241115	1989	1996	1996	1984	8259	16398288	00	0.00	N	5	-1
94	20241114	1990	1997	1997	1989	1306	2598547	00	0.00	N	5	-2
95	20241113	1992	1986	1999	1985	25301	50307438	00	0.00	N	5	-2
96	20241112	1994	1994	2000	1985	34875	69618759	00	0.00	N	5	-1
97	20241111	1995	1994	1999	1991	1467	2925841	00	0.00	N	3	0
98	20241108	1995	1999	1999	1993	2352	4692436	00	0.00	N	5	-2
99	20241107	1997	1998	1999	1992	8464	16894960	00	0.00	N	2	2
100	20241106	1995	1995	1995	1990	2985	5954205	00	0.00	N	3	0
101	20241105	1995	1994	1995	1992	5377	10721189	00	0.00	N	2	3
102	20241104	1992	1990	1993	1990	913	1817098	00	0.00	N	2	3
103	20241101	1989	1993	1994	1989	760	1513060	00	0.00	N	5	-5
104	20241031	1994	1994	1994	1988	5420	10785322	00	0.00	N	2	1
105	20241030	1993	1995	1995	1991	5729	11418080	00	0.00	N	3	0
106	20241029	1993	1992	1995	1988	1802	3588123	00	0.00	N	2	1
107	20241028	1992	1991	1994	1990	6986	13908236	00	0.00	N	3	0
108	20241025	1992	1994	1995	1991	2459	4899365	00	0.00	N	5	-3
109	20241024	1995	1994	1995	1988	9164	18276263	00	0.00	N	3	0
110	20241023	1995	1996	1996	1990	373	743900	00	0.00	N	2	3
111	20241022	1992	1988	1996	1988	438	871225	00	0.00	N	2	5
112	20241021	1987	1992	1998	1985	19612	38955700	00	0.00	N	5	-10
113	20241018	1997	1992	1999	1992	4278	8533598	00	0.00	N	3	0
114	20241017	1997	1995	2000	1992	173	345275	00	0.00	N	2	2
115	20241016	1995	1992	1998	1990	5813	11589660	00	0.00	N	5	-3
116	20241015	1998	1992	1999	1992	5918	11803549	00	0.00	N	2	3
117	20241014	1995	1992	1998	1984	13390	26651334	00	0.00	N	3	0
118	20241011	1995	1996	2000	1992	1000	1995717	00	0.00	N	5	-1
119	20241010	1996	1996	2005	1993	12448	24838272	00	0.00	N	5	-4
120	20241008	2000	1999	2005	1995	15571	31178204	00	0.00	N	2	4
121	20241007	1996	1999	1999	1996	2114	4223394	00	0.00	N	5	-2
122	20241004	1998	2000	2000	1996	5658	11305533	00	0.00	N	5	-1
123	20241002	1999	2000	2000	1996	3285	6566515	00	0.00	N	2	1
124	20240930	1998	1998	1999	1996	3750	7492681	00	0.00	N	5	-1
125	20240927	1999	1993	1999	1992	2101	4188748	00	0.00	N	2	5
126	20240926	1994	1997	1997	1989	15195	30269807	00	0.00	N	2	3
127	20240925	1991	1991	1998	1991	6233	12418172	00	0.00	N	5	-8
128	20240924	1999	2000	2000	1999	26	51997	00	0.00	N	2	7
129	20240923	1992	2000	2000	1990	16597	33154045	00	0.00	N	5	-7
130	20240920	1999	1997	2000	1995	5699	11376757	00	0.00	N	2	2
131	20240919	1997	2000	2005	1995	5273	10534493	00	0.00	N	5	-3
132	20240913	2000	2005	2005	1995	15931	31843230	00	0.00	N	5	-5
133	20240912	2005	1999	2005	1998	194553	390052277	00	0.00	N	3	0
134	20240911	2005	2005	2005	1997	18323	36698815	00	0.00	N	3	0
135	20240910	2005	2005	2005	2000	7630	15269725	00	0.00	N	2	5
136	20240909	2000	2005	2010	2000	14061	28138175	00	0.00	N	5	-5
137	20240906	2005	2005	2005	2000	11406	22827845	00	0.00	N	3	0
138	20240905	2005	2010	2010	2000	12536	25097330	00	0.00	N	3	0
139	20240904	2005	2010	2015	2005	9127	18300370	00	0.00	N	5	-5
140	20240903	2010	2010	2015	2000	1212	2428915	00	0.00	N	3	0
141	20240902	2010	2010	2015	2000	8461	16999820	00	0.00	N	3	0
142	20240830	2010	2010	2010	2000	4379	8800375	00	0.00	N	2	5
143	20240829	2005	2010	2010	2000	28083	56349435	00	0.00	N	2	5
144	20240828	2000	2005	2010	2000	30501	61061675	00	0.00	N	5	-10
145	20240827	2010	2005	2010	2000	9714	19474860	00	0.00	N	3	0
146	20240826	2010	2005	2010	2000	10316	20659250	00	0.00	N	3	0
147	20240823	2010	2005	2010	2005	6063	12159140	00	0.00	N	2	5
148	20240822	2005	2010	2010	2005	2547	5107775	00	0.00	N	5	-5
149	20240821	2010	2005	2010	2005	3620	7259170	00	0.00	N	3	0
150	20240820	2010	2005	2010	2000	16744	33524415	00	0.00	N	2	5
151	20240819	2005	2015	2015	2000	10304	20652720	00	0.00	N	5	-10
152	20240816	2015	2015	2015	2010	5979	12035030	00	0.00	N	3	0
153	20240814	2015	2010	2015	2005	8292	16696410	00	0.00	N	3	0
154	20240813	2015	2010	2015	2005	9493	19076030	00	0.00	N	3	0
155	20240812	2015	2005	2015	2005	19078	38398540	00	0.00	N	2	5
156	20240809	2010	2005	2015	2005	19417	39004540	00	0.00	N	3	0
157	20240808	2010	2005	2010	2005	14545	29192975	00	0.00	N	3	0
158	20240807	2010	2010	2015	2000	41989	84365970	00	0.00	N	2	5
159	20240806	2005	1998	2010	1998	55294	110813015	00	0.00	N	2	5
160	20240805	2000	2015	2015	1991	148057	296484275	00	0.00	N	5	-15
161	20240802	2015	2020	2020	2015	11252	22686185	00	0.00	N	5	-5
162	20240801	2020	2010	2045	2010	127117	258171730	00	0.00	N	2	10
163	20240731	2010	2010	2015	2010	14003	28182405	00	0.00	N	3	0
164	20240730	2010	2020	2025	2000	31110	62518525	00	0.00	N	5	-10
165	20240729	2020	2020	2025	2015	26333	53132365	00	0.00	N	5	-5
166	20240726	2025	2020	2025	2015	43175	87408210	00	0.00	N	3	0
167	20240725	2025	2020	2025	2015	93841	189678995	00	0.00	N	3	0
168	20240724	2025	2020	2030	2020	42812	86733680	00	0.00	N	3	0
169	20240723	2025	2020	2030	2020	31232	63228295	00	0.00	N	3	0
170	20240722	2025	2020	2025	2020	37215	75313100	00	0.00	N	3	0
171	20240719	2025	2015	2030	2015	129672	262327285	00	0.00	N	2	10
172	20240718	2015	2015	2020	2010	78262	157862915	00	0.00	N	2	5
173	20240717	2010	2015	2020	2010	84602	170466005	00	0.00	N	5	-5
174	20240716	2015	2005	2025	2005	245105	493288640	00	0.00	N	2	10
175	20240715	2005	2010	2010	2005	117893	236752520	00	0.00	N	5	-5
176	20240712	2010	2000	2010	2000	82650	165715765	00	0.00	N	2	10
177	20240711	2000	2005	2010	2000	85491	171285635	00	0.00	N	5	-5
178	20240710	2005	2005	2010	2000	137933	276474775	00	0.00	N	5	-5
179	20240709	2010	1996	2010	1995	203850	408945379	00	0.00	N	2	10
180	20240708	2000	1997	2000	1992	276906	553381173	00	0.00	N	2	3
181	20240705	1997	1990	1999	1988	207646	414362984	00	0.00	N	2	7
182	20240704	1990	1987	1991	1979	165072	327961091	00	0.00	N	2	5
183	20240703	1985	1980	1986	1979	176636	350276095	00	0.00	N	2	5
184	20240702	1980	1975	1983	1973	122762	242971951	00	0.00	N	3	0
185	20240701	1980	1982	1983	1972	134702	266388676	00	0.00	N	5	-5
186	20240628	1985	1966	1987	1966	240813	475566101	00	0.00	N	2	17
187	20240627	1968	1967	1971	1963	179590	353362566	00	0.00	N	2	1
188	20240626	1967	1960	1969	1956	281263	552088634	00	0.00	N	2	7
189	20240625	1960	1962	1963	1952	840064	1643324819	00	0.00	N	2	2
190	20240624	1958	2455	2545	1954	21503496	47150397671	00	0.00	N	5	-42