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

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