KissMeData/486630/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250211	2000	2005	2005	1998	22813	45614811	00	0.00	N	5	-5
3	20250210	2005	2000	2005	1997	18229	36487356	00	0.00	N	3	0
4	20250207	2005	2005	2005	1999	3377	6753645	00	0.00	N	3	0
5	20250206	2005	2000	2010	1995	2043	4088401	00	0.00	N	3	0
6	20250205	2005	2000	2010	1998	3821	7642028	00	0.00	N	5	-5
7	20250204	2010	2000	2010	2000	15993	32010645	00	0.00	N	3	0
8	20250203	2010	2000	2010	2000	6795	13623690	00	0.00	N	5	-5
9	20250131	2015	1990	2015	1990	31304	62789359	00	0.00	N	2	25
10	20250124	1990	1990	2005	1988	9603	19100646	00	0.00	N	2	2
11	20250123	1988	2005	2005	1988	2838	5653468	00	0.00	N	5	-10
12	20250122	1998	2000	2000	1990	4442	8859818	00	0.00	N	2	6
13	20250121	1992	1991	2000	1985	13863	27652285	00	0.00	N	5	-2
14	20250120	1994	1993	1995	1988	13471	26828995	00	0.00	N	2	1
15	20250117	1993	1999	1999	1989	10229	20386726	00	0.00	N	5	-7
16	20250116	2000	1999	2000	1999	1699	3396381	00	0.00	N	2	1
17	20250115	1999	1998	1999	1996	1067	2131153	00	0.00	N	2	1
18	20250114	1998	2000	2000	1995	13981	27899268	00	0.00	N	5	-2
19	20250113	2000	2000	2000	1989	8327	16645215	00	0.00	N	3	0
20	20250110	2000	2000	2005	1998	3949	7897363	00	0.00	N	3	0
21	20250109	2000	1997	2000	1995	5859	11692329	00	0.00	N	2	1
22	20250108	1999	1999	2000	1999	897	1793138	00	0.00	N	5	-1
23	20250107	2000	2000	2000	1999	6986	13970513	00	0.00	N	2	1
24	20250106	1999	2000	2000	1995	8035	16058735	00	0.00	N	5	-1
25	20250103	2000	1994	2000	1994	2575	5149772	00	0.00	N	3	0
26	20250102	2000	2005	2005	1989	7121	14237188	00	0.00	N	5	-5
27	20241230	2005	1995	2005	1989	28862	57646891	00	0.00	N	2	10
28	20241227	1995	1996	1999	1950	32714	64255481	00	0.00	N	5	-1
29	20241226	1996	1997	1999	1990	1714	3418487	00	0.00	N	5	-1
30	20241224	1997	1993	2000	1982	4652	9247847	00	0.00	N	2	4
31	20241223	1993	1998	2000	1993	6815	13602444	00	0.00	N	5	-6
32	20241220	1999	1998	2000	1997	6489	12975608	00	0.00	N	5	-1
33	20241219	2000	2000	2000	1998	1001	2000640	00	0.00	N	3	0
34	20241218	2000	2000	2005	2000	10209	20423025	00	0.00	N	3	0
35	20241217	2000	2005	2010	1998	12315	24728075	00	0.00	N	5	-5
36	20241216	2005	1991	2005	1991	8948	17917052	00	0.00	N	2	9
37	20241213	1996	1994	2000	1994	3017	6033050	00	0.00	N	5	-4
38	20241212	2000	2000	2005	1983	11756	23522206	00	0.00	N	2	2
39	20241211	1998	1983	2005	1983	4343	8659348	00	0.00	N	5	-12
40	20241210	2010	2005	2010	1996	26415	52900140	00	0.00	N	2	14
41	20241209	1996	1994	2010	1994	11962	23909617	00	0.00	N	5	-24
42	20241206	2020	2005	2020	2005	23266	46874795	00	0.00	N	2	10
43	20241205	2010	2000	2025	2000	16959	34112560	00	0.00	N	3	0
44	20241204	2010	2000	2015	1997	38292	76667226	00	0.00	N	2	5
45	20241203	2005	2005	2010	2005	13743	27605115	00	0.00	N	3	0
46	20241202	2005	2020	2025	2005	14902	29955530	00	0.00	N	5	-15
47	20241129	2020	2015	2030	2010	45449	91900275	00	0.00	N	2	5
48	20241128	2015	2015	2020	2010	3036	6112020	00	0.00	N	5	-10
49	20241127	2025	2020	2025	2005	29767	60129330	00	0.00	N	2	5
50	20241126	2020	2015	2020	2005	15276	30767645	00	0.00	N	2	15
51	20241125	2005	2010	2020	2000	36417	73299735	00	0.00	N	5	-5
52	20241122	2010	2010	2010	2000	9600	19247175	00	0.00	N	2	10
53	20241121	2000	2005	2005	1997	18742	37480688	00	0.00	N	5	-5
54	20241120	2005	2015	2020	2000	39827	79905845	00	0.00	N	5	-15
55	20241119	2020	2020	2020	2010	43102	86825880	00	0.00	N	3	0
56	20241118	2020	2015	2020	2005	75104	151065195	00	0.00	N	2	5
57	20241115	2015	2025	2025	2010	52118	105082660	00	0.00	N	5	-10
58	20241114	2025	2025	2030	2015	47875	96702210	00	0.00	N	3	0
59	20241113	2025	2040	2040	2020	36921	74881940	00	0.00	N	5	-15
60	20241112	2040	2055	2060	2030	116167	236911300	00	0.00	N	5	-20
61	20241111	2060	2060	2070	2045	74651	153699100	00	0.00	N	2	10
62	20241108	2050	2040	2065	2040	107324	219818285	00	0.00	N	2	5
63	20241107	2045	2035	2045	2035	32021	65259880	00	0.00	N	2	5
64	20241106	2040	2040	2045	2035	49514	101017845	00	0.00	N	3	0
65	20241105	2040	2040	2050	2040	71953	147136710	00	0.00	N	3	0
66	20241104	2040	2035	2045	2035	36196	73773160	00	0.00	N	2	5
67	20241101	2035	2020	2045	2020	170542	347055495	00	0.00	N	2	15
68	20241031	2020	2025	2030	2015	78226	158330840	00	0.00	N	5	-5
69	20241030	2025	2015	2030	2015	36456	73710780	00	0.00	N	2	10
70	20241029	2015	2020	2020	2015	4786	9648360	00	0.00	N	5	-5
71	20241028	2020	2015	2020	2015	30420	61345795	00	0.00	N	3	0
72	20241025	2020	2015	2020	2015	19832	39969415	00	0.00	N	3	0
73	20241024	2020	2015	2020	2010	28450	57343915	00	0.00	N	3	0
74	20241023	2020	2015	2020	2015	50323	101414195	00	0.00	N	3	0
75	20241022	2020	2020	2020	2010	66549	134139975	00	0.00	N	3	0
76	20241021	2020	2015	2020	2010	35985	72454935	00	0.00	N	2	5
77	20241018	2015	2010	2015	2010	29909	60142260	00	0.00	N	2	5
78	20241017	2010	2010	2015	2010	71729	144361250	00	0.00	N	5	-5
79	20241016	2015	2010	2015	2005	68187	136911040	00	0.00	N	2	5
80	20241015	2010	2010	2015	2005	61739	124149720	00	0.00	N	3	0
81	20241014	2010	2010	2015	2005	41475	83333235	00	0.00	N	5	-5
82	20241011	2015	2010	2020	2005	83699	168506160	00	0.00	N	2	10
83	20241010	2005	2010	2025	2005	291554	587072450	00	0.00	N	5	-5
84	20241008	2010	2015	2015	2010	150599	303105770	00	0.00	N	5	-5
85	20241007	2015	2010	2015	2005	177374	356421685	00	0.00	N	2	5
86	20241004	2010	2005	2015	2005	166344	334384020	00	0.00	N	2	5
87	20241002	2005	2005	2010	2005	146621	294167765	00	0.00	N	3	0
88	20240930	2005	2010	2015	2005	188250	377818755	00	0.00	N	5	-10
89	20240927	2015	2000	2015	2000	581148	1164533755	00	0.00	N	2	15
90	20240926	2000	2005	2010	1996	1532743	3066191854	00	0.00	N	5	-5
91	20240925	2005	2840	3085	2000	50746084	131855398900	00	0.00	N	2	5