KissMeData/478110/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250307	2020	2010	2025	2000	4052	8157750	00	0.00	N	2	10
3	20250306	2010	2005	2010	2000	1216	2438435	00	0.00	N	3	0
4	20250305	2010	2005	2010	2005	5342	10712265	00	0.00	N	3	0
5	20250304	2010	2000	2010	2000	3281	6567730	00	0.00	N	3	0
6	20250228	2010	2010	2010	2000	12935	25949575	00	0.00	N	3	0
7	20250227	2010	2005	2010	2005	1786	3584400	00	0.00	N	3	0
8	20250226	2010	2005	2010	2005	611	1226585	00	0.00	N	2	5
9	20250225	2005	2005	2005	2005	62	124310	00	0.00	N	3	0
10	20250224	2005	2005	2005	2005	145	290725	00	0.00	N	3	0
11	20250221	2005	2005	2005	1999	19048	38095443	00	0.00	N	2	6
12	20250220	1999	1998	2000	1990	20490	40946202	00	0.00	N	2	1
13	20250219	1998	1995	2000	1993	30752	61311363	00	0.00	N	2	5
14	20250218	1993	2010	2010	1990	19743	39313258	00	0.00	N	5	-12
15	20250217	2005	1986	2010	1986	2162	4310335	00	0.00	N	2	5
16	20250214	2000	2000	2000	1986	10972	21847367	00	0.00	N	3	0
17	20250213	2000	2000	2005	1995	13502	26959294	00	0.00	N	3	0
18	20250212	2000	2000	2005	1997	771	1540461	00	0.00	N	3	0
19	20250211	2000	2000	2005	1991	31506	62847030	00	0.00	N	3	0
20	20250210	2000	2005	2010	2000	263	526090	00	0.00	N	5	-5
21	20250207	2005	2005	2005	2005	53	106265	00	0.00	N	3	0
22	20250206	2005	1983	2010	1983	355	708906	00	0.00	N	5	-5
23	20250205	2010	1996	2010	1996	16161	32387824	00	0.00	N	2	14
24	20250204	1996	1985	1996	1980	6976	13908479	00	0.00	N	2	3
25	20250203	1993	1996	1996	1973	1590	3167143	00	0.00	N	5	-3
26	20250131	1996	1972	1996	1972	1010	1992086	00	0.00	N	2	25
27	20250124	1971	1976	1998	1971	3174	6264897	00	0.00	N	5	-5
28	20250123	1976	1965	2000	1962	2574	5058261	00	0.00	N	5	-4
29	20250122	1980	1994	1994	1980	347	686650	00	0.00	N	5	-14
30	20250121	1994	2005	2005	1988	896	1786102	00	0.00	N	5	-2
31	20250120	1996	1996	1996	1987	642	1277957	00	0.00	N	5	-1
32	20250117	1997	1995	1997	1994	3661	7302385	00	0.00	N	2	1
33	20250116	1996	1997	1999	1975	7856	15609040	00	0.00	N	5	-1
34	20250115	1997	1997	1997	1989	4570	9096155	00	0.00	N	3	0
35	20250114	1997	1997	1999	1997	2100	4193712	00	0.00	N	3	0
36	20250113	1997	1972	1997	1972	707	1401968	00	0.00	N	2	14
37	20250110	1983	1993	1995	1981	6256	12454306	00	0.00	N	5	-9
38	20250109	1992	1992	1992	1981	1644	3266182	00	0.00	N	2	11
39	20250108	1981	1992	1993	1981	56	111004	00	0.00	N	5	-12
40	20250107	1993	1994	1994	1992	493	982084	00	0.00	N	5	-2
41	20250106	1995	1987	1997	1960	4348	8597905	00	0.00	N	2	8
42	20250103	1987	1980	1989	1980	150	297369	00	0.00	N	5	-3
43	20250102	1990	1994	1994	1980	1687	3342443	00	0.00	N	5	-4
44	20241230	1994	1968	1994	1965	5261	10345706	00	0.00	N	2	14
45	20241227	1980	1998	1998	1980	5333	10585331	00	0.00	N	5	-4
46	20241226	1984	1984	1984	1968	8411	16566751	00	0.00	N	3	0
47	20241224	1984	1965	1985	1965	127	250841	00	0.00	N	2	16
48	20241223	1968	1980	1980	1965	4241	8361747	00	0.00	N	5	-18
49	20241220	1986	1986	1986	1966	4897	9682329	00	0.00	N	5	-1
50	20241219	1987	1988	1988	1987	811	1611507	00	0.00	N	5	-2
51	20241218	1989	1991	1991	1982	1356	2690782	00	0.00	N	5	-3
52	20241217	1992	1996	1996	1982	1800	3573884	00	0.00	N	5	-7
53	20241216	1999	1999	1999	1986	507	1013467	00	0.00	N	3	0
54	20241213	1999	1991	1999	1982	5949	11799540	00	0.00	N	2	8
55	20241212	1991	1997	2005	1991	11726	23348948	00	0.00	N	5	-5
56	20241211	1996	1991	2005	1991	3335	6644822	00	0.00	N	5	-4
57	20241210	2000	1995	2000	1993	11871	23716887	00	0.00	N	2	5
58	20241209	1995	1999	2000	1992	12883	25699086	00	0.00	N	5	-10
59	20241206	2005	2000	2005	1997	2378	4752734	00	0.00	N	3	0
60	20241205	2005	1997	2010	1997	144	287641	00	0.00	N	2	7
61	20241204	1998	1996	2005	1996	1128	2253629	00	0.00	N	2	2
62	20241203	1996	1999	2010	1995	1351	2702708	00	0.00	N	5	-4
63	20241202	2000	2000	2010	2000	2389	4778105	00	0.00	N	3	0
64	20241129	2000	2005	2010	1995	1661	3320080	00	0.00	N	5	-5
65	20241128	2005	2000	2005	1999	1273	2550972	00	0.00	N	2	5
66	20241127	2000	1999	2000	1995	10671	21295891	00	0.00	N	3	0
67	20241126	2000	1994	2010	1994	20582	41233207	00	0.00	N	2	6
68	20241125	1994	1997	1999	1994	7882	15730811	00	0.00	N	5	-3
69	20241122	1997	2005	2005	1997	10683	21342344	00	0.00	N	5	-3
70	20241121	2000	2005	2005	1999	6260	12524095	00	0.00	N	5	-5
71	20241120	2005	2000	2010	2000	10318	20636330	00	0.00	N	5	-5
72	20241119	2010	2005	2010	2000	9696	19411600	00	0.00	N	2	5
73	20241118	2005	2005	2005	2000	3840	7690545	00	0.00	N	5	-5
74	20241115	2010	2005	2010	2000	16413	32906260	00	0.00	N	3	0
75	20241114	2010	2010	2015	2005	5504	11040130	00	0.00	N	3	0
76	20241113	2010	2010	2015	2010	4073	8189445	00	0.00	N	5	-5
77	20241112	2015	2010	2020	2010	1432	2879455	00	0.00	N	2	5
78	20241111	2010	2015	2020	2010	8488	17096105	00	0.00	N	5	-5
79	20241108	2015	2020	2020	2010	14570	29326425	00	0.00	N	5	-5
80	20241107	2020	2010	2020	2010	4543	9133015	00	0.00	N	2	10
81	20241106	2010	2020	2020	2010	3862	7773830	00	0.00	N	5	-10
82	20241105	2020	2015	2020	2010	3551	7158405	00	0.00	N	2	10
83	20241104	2010	2010	2015	2010	3010	6050135	00	0.00	N	3	0
84	20241101	2010	2010	2020	2010	679	1370035	00	0.00	N	5	-5
85	20241031	2015	2010	2015	2010	38801	77995415	00	0.00	N	3	0
86	20241030	2015	2010	2020	2010	3547	7136620	00	0.00	N	2	5
87	20241029	2010	2015	2015	2010	2633	5292980	00	0.00	N	5	-5
88	20241028	2015	2020	2020	2010	6318	12706795	00	0.00	N	5	-5
89	20241025	2020	2020	2020	2010	5367	10839815	00	0.00	N	2	5
90	20241024	2015	2015	2020	2015	659	1328010	00	0.00	N	3	0
91	20241023	2015	2010	2020	2010	3332	6702590	00	0.00	N	2	5
92	20241022	2010	2020	2020	2010	7159	14402285	00	0.00	N	5	-10
93	20241021	2020	2025	2025	2010	1385	2795220	00	0.00	N	3	0
94	20241018	2020	2015	2020	2015	2245	4524680	00	0.00	N	2	5
95	20241017	2015	2015	2020	2015	11026	22217440	00	0.00	N	5	-5
96	20241016	2020	2015	2020	2010	9111	18345120	00	0.00	N	2	5
97	20241015	2015	2020	2025	2015	2286	4613695	00	0.00	N	5	-5
98	20241014	2020	2015	2020	2015	2250	4539355	00	0.00	N	3	0
99	20241011	2020	2025	2025	2010	15485	31164305	00	0.00	N	3	0
100	20241010	2020	2020	2025	2015	3885	7841730	00	0.00	N	3	0
101	20241008	2020	2020	2025	2015	8453	17049990	00	0.00	N	5	-5
102	20241007	2025	2030	2035	2025	4909	9958875	00	0.00	N	5	-5
103	20241004	2030	2030	2030	2025	8940	18169255	00	0.00	N	3	0
104	20241002	2030	2020	2030	2020	4949	10018505	00	0.00	N	3	0
105	20240930	2030	2025	2035	2015	6696	13593085	00	0.00	N	2	5
106	20240927	2025	2020	2030	2020	1513	3059850	00	0.00	N	2	5
107	20240926	2020	2020	2025	2015	7753	15643835	00	0.00	N	5	-5
108	20240925	2025	2020	2030	2015	26478	53477595	00	0.00	N	3	0
109	20240924	2025	2015	2025	2015	4455	8996865	00	0.00	N	2	10
110	20240923	2015	2020	2025	2015	5014	10107030	00	0.00	N	5	-10
111	20240920	2025	2015	2025	2015	17768	35849005	00	0.00	N	2	10
112	20240919	2015	2020	2020	2015	14797	29816680	00	0.00	N	5	-5
113	20240913	2020	2015	2025	2010	10567	21266300	00	0.00	N	2	5
114	20240912	2015	2020	2030	2015	8256	16676900	00	0.00	N	5	-5
115	20240911	2020	2025	2025	2015	5879	11871785	00	0.00	N	5	-10
116	20240910	2030	2030	2030	2000	36048	72735560	00	0.00	N	2	5
117	20240909	2025	2030	2035	2025	13561	27478300	00	0.00	N	3	0
118	20240906	2025	2030	2035	2025	12042	24445465	00	0.00	N	5	-5
119	20240905	2030	2025	2035	2025	6754	13708845	00	0.00	N	5	-5
120	20240904	2035	2030	2035	2025	13245	26888425	00	0.00	N	3	0
121	20240903	2035	2030	2040	2030	2999	6111555	00	0.00	N	5	-5
122	20240902	2040	2040	2040	2030	5915	12027955	00	0.00	N	3	0
123	20240830	2040	2035	2040	2025	35512	72332035	00	0.00	N	2	5
124	20240829	2035	2030	2035	2020	19517	39568830	00	0.00	N	2	5
125	20240828	2030	2030	2030	2025	7328	14840805	00	0.00	N	3	0
126	20240827	2030	2035	2045	2025	33401	67685185	00	0.00	N	5	-5
127	20240826	2035	2030	2035	2025	12696	25774320	00	0.00	N	3	0
128	20240823	2035	2035	2045	2030	17677	35949550	00	0.00	N	5	-5
129	20240822	2040	2035	2045	2030	15351	31225090	00	0.00	N	3	0
130	20240821	2040	2040	2040	2025	40561	82432995	00	0.00	N	5	-5
131	20240820	2045	2045	2050	2040	14961	30529885	00	0.00	N	3	0
132	20240819	2045	2055	2065	2035	39677	81050790	00	0.00	N	5	-15
133	20240816	2060	2050	2065	2050	23496	48480765	00	0.00	N	3	0
134	20240814	2060	2055	2060	2050	8642	17744965	00	0.00	N	3	0
135	20240813	2060	2055	2065	2050	45887	94566735	00	0.00	N	3	0
136	20240812	2060	2050	2065	2045	61818	127310990	00	0.00	N	5	-5
137	20240809	2065	2060	2065	2050	58452	120522995	00	0.00	N	2	5
138	20240808	2060	2035	2060	2035	51375	105691360	00	0.00	N	2	10
139	20240807	2050	2055	2060	2040	53557	110085975	00	0.00	N	3	0
140	20240806	2050	2040	2050	2040	32868	67156435	00	0.00	N	2	15
141	20240805	2035	2065	2065	2035	97377	199419490	00	0.00	N	5	-35
142	20240802	2070	2065	2070	2055	34727	71524455	00	0.00	N	2	5
143	20240801	2065	2070	2070	2055	29505	60840635	00	0.00	N	5	-5
144	20240731	2070	2060	2070	2045	96829	199473920	00	0.00	N	2	10
145	20240730	2060	2055	2065	2045	61185	125810935	00	0.00	N	3	0
146	20240729	2060	2050	2060	2045	132895	272919485	00	0.00	N	2	10
147	20240726	2050	2045	2050	2040	151184	309070845	00	0.00	N	2	5
148	20240725	2045	2055	2055	2040	154529	315753005	00	0.00	N	5	-10
149	20240724	2055	2060	2060	2050	82044	168466050	00	0.00	N	5	-5
150	20240723	2060	2060	2065	2055	121023	249235825	00	0.00	N	5	-5
151	20240722	2065	2060	2070	2055	96038	198080805	00	0.00	N	3	0
152	20240719	2065	2060	2070	2055	184645	380769815	00	0.00	N	2	5
153	20240718	2060	2060	2065	2055	148846	306672325	00	0.00	N	3	0
154	20240717	2060	2065	2070	2055	280881	579619335	00	0.00	N	5	-5
155	20240716	2065	2050	2065	2045	357942	735074120	00	0.00	N	2	15
156	20240715	2050	2035	2050	2030	994169	2023782940	00	0.00	N	2	20
157	20240712	2030	2860	3685	2020	62848680	187197643155	00	0.00	N	2	30