KissMeData/464680/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241115	1982	1985	1987	1980	9960	19757374	00	0.00	N	2	4
3	20241114	1978	1980	1985	1978	11763	23299656	00	0.00	N	5	-3
4	20241113	1981	1986	1986	1979	39506	78262843	00	0.00	N	5	-5
5	20241112	1986	1985	1992	1980	10686	21191270	00	0.00	N	5	-2
6	20241111	1988	1982	1993	1982	25193	49987726	00	0.00	N	2	3
7	20241108	1985	1987	1987	1984	12637	25093282	00	0.00	N	5	-3
8	20241107	1988	1985	1994	1984	14188	28188308	00	0.00	N	3	0
9	20241106	1988	1990	1994	1987	15667	31147466	00	0.00	N	5	-2
10	20241105	1990	1989	1994	1987	25277	50256211	00	0.00	N	2	1
11	20241104	1989	1994	1994	1989	85	169180	00	0.00	N	2	4
12	20241101	1985	1982	1988	1982	3852	7652900	00	0.00	N	2	7
13	20241031	1978	1990	1996	1960	37683	74604267	00	0.00	N	5	-12
14	20241030	1990	1990	1990	1989	1264	2515117	00	0.00	N	2	3
15	20241029	1987	1996	1996	1987	12297	24455696	00	0.00	N	5	-9
16	20241028	1996	1994	1997	1989	7026	13983521	00	0.00	N	2	2
17	20241025	1994	1995	1997	1979	53507	106130502	00	0.00	N	5	-2
18	20241024	1996	1995	1997	1985	33384	66376950	00	0.00	N	2	1
19	20241023	1995	1995	1995	1989	2711	5404767	00	0.00	N	2	2
20	20241022	1993	1994	1994	1988	15915	31657812	00	0.00	N	5	-1
21	20241021	1994	1994	1999	1994	3623	7236410	00	0.00	N	3	0
22	20241018	1994	1986	1995	1986	24853	49410884	00	0.00	N	2	2
23	20241017	1992	1994	1995	1990	7495	14933383	00	0.00	N	5	-2
24	20241016	1994	1990	1995	1990	5480	10924739	00	0.00	N	3	0
25	20241015	1994	1996	1996	1990	13704	27298345	00	0.00	N	5	-1
26	20241014	1995	1994	1995	1994	3634	7247359	00	0.00	N	2	1
27	20241011	1994	1995	1995	1992	11615	23147510	00	0.00	N	5	-1
28	20241010	1995	1998	1998	1992	8051	16057536	00	0.00	N	5	-2
29	20241008	1997	2000	2000	1986	14011	27894194	00	0.00	N	5	-1
30	20241007	1998	1998	1999	1995	6649	13283438	00	0.00	N	3	0
31	20241004	1998	2000	2000	1995	5835	11657916	00	0.00	N	2	3
32	20241002	1995	1991	1997	1991	9232	18388426	00	0.00	N	2	4
33	20240930	1991	1996	1996	1985	26193	52076972	00	0.00	N	5	-5
34	20240927	1996	1997	1997	1990	3293	6558244	00	0.00	N	5	-1
35	20240926	1997	1999	1999	1987	9893	19699141	00	0.00	N	2	1
36	20240925	1996	1997	1998	1986	13068	26096059	00	0.00	N	5	-1
37	20240924	1997	1997	1997	1991	7976	15915912	00	0.00	N	2	6
38	20240923	1991	1990	1998	1990	6606	13176375	00	0.00	N	5	-2
39	20240920	1993	1990	1996	1982	23366	46524699	00	0.00	N	2	3
40	20240919	1990	1998	1998	1990	9842	19618807	00	0.00	N	5	-8
41	20240913	1998	1999	1999	1995	13647	27244883	00	0.00	N	2	3
42	20240912	1995	1985	1999	1985	123181	245604619	00	0.00	N	2	1
43	20240911	1994	1999	1999	1985	6278	12509936	00	0.00	N	5	-1
44	20240910	1995	1998	1998	1995	10991	21954442	00	0.00	N	5	-3
45	20240909	1998	1999	1999	1982	1986	3959243	00	0.00	N	5	-1
46	20240906	1999	1999	2000	1985	6438	12850480	00	0.00	N	2	1
47	20240905	1998	1999	1999	1985	7129	14225353	00	0.00	N	2	2
48	20240904	1996	1997	2000	1982	22537	44785035	00	0.00	N	5	-1
49	20240903	1997	2000	2000	1997	29914	59819976	00	0.00	N	2	1
50	20240902	1996	1999	2000	1995	3930	7851356	00	0.00	N	5	-3
51	20240830	1999	1995	2000	1994	3759	7501624	00	0.00	N	2	5
52	20240829	1994	2000	2000	1994	4178	8344176	00	0.00	N	5	-5
53	20240828	1999	2000	2000	1998	3218	6432853	00	0.00	N	2	1
54	20240827	1998	2000	2000	1995	6273	12533197	00	0.00	N	5	-1
55	20240826	1999	2000	2000	1995	13140	26259313	00	0.00	N	5	-1
56	20240823	2000	2000	2005	1998	8871	17737911	00	0.00	N	3	0
57	20240822	2000	1997	2000	1996	18404	36770820	00	0.00	N	2	3
58	20240821	1997	1999	1999	1997	4480	8949126	00	0.00	N	2	1
59	20240820	1996	2000	2000	1994	24163	48241328	00	0.00	N	3	0
60	20240819	1996	2010	2010	1995	32321	64650578	00	0.00	N	5	-9
61	20240816	2005	2000	2005	2000	2240	4482310	00	0.00	N	2	5
62	20240814	2000	2000	2005	1999	3675	7351708	00	0.00	N	5	-5
63	20240813	2005	2000	2010	1996	20632	41286147	00	0.00	N	2	5
64	20240812	2000	2005	2010	1999	24669	49433271	00	0.00	N	5	-5
65	20240809	2005	2010	2015	2000	28312	56832390	00	0.00	N	2	5
66	20240808	2000	2005	2010	1997	35174	70339893	00	0.00	N	5	-5
67	20240807	2005	2010	2010	1997	19568	39196249	00	0.00	N	2	9
68	20240806	1996	1995	1998	1989	68549	136671730	00	0.00	N	2	1
69	20240805	1995	2005	2020	1993	163853	327977353	00	0.00	N	5	-15
70	20240802	2010	2005	2010	2005	12966	26050085	00	0.00	N	2	5
71	20240801	2005	2010	2015	1999	86233	173141929	00	0.00	N	2	5
72	20240731	2000	2010	2010	1999	21580	43320772	00	0.00	N	3	0
73	20240730	2000	2010	2010	2000	7217	14453970	00	0.00	N	3	0
74	20240729	2000	2010	2015	1995	73517	147245315	00	0.00	N	5	-5
75	20240726	2005	2010	2010	1999	14949	29986291	00	0.00	N	2	5
76	20240725	2000	2000	2010	1999	27024	54180945	00	0.00	N	3	0
77	20240724	2000	2010	2015	2000	44962	90186145	00	0.00	N	5	-10
78	20240723	2010	2010	2015	2000	35993	72283110	00	0.00	N	3	0
79	20240722	2010	2000	2010	2000	74614	149828240	00	0.00	N	2	5
80	20240719	2005	2005	2010	1990	98296	196565819	00	0.00	N	2	5
81	20240718	2000	2005	2010	1997	61646	123518006	00	0.00	N	5	-5
82	20240717	2005	2005	2010	2000	63478	127226205	00	0.00	N	5	-5
83	20240716	2010	2005	2010	2000	96287	192881580	00	0.00	N	2	10
84	20240715	2000	2005	2005	1998	34880	69796585	00	0.00	N	3	0
85	20240712	2000	1999	2005	1996	22873	45781488	00	0.00	N	3	0
86	20240711	2000	1999	2005	1999	37697	75424248	00	0.00	N	3	0
87	20240710	2000	2000	2005	1999	37461	74997620	00	0.00	N	3	0
88	20240709	2000	1998	2000	1998	26503	52987837	00	0.00	N	2	2
89	20240708	1998	1999	2005	1998	35074	70166221	00	0.00	N	2	2
90	20240705	1996	2005	2005	1995	50804	101680453	00	0.00	N	5	-3
91	20240704	1999	2000	2005	1995	23003	46038535	00	0.00	N	5	-1
92	20240703	2000	1995	2000	1993	30837	61624285	00	0.00	N	2	5
93	20240702	1995	1992	2000	1992	15958	31880265	00	0.00	N	2	1
94	20240701	1994	2005	2005	1994	12283	24557430	00	0.00	N	5	-11
95	20240628	2005	1997	2005	1992	33726	67329749	00	0.00	N	2	8
96	20240627	1997	2005	2005	1990	36060	71917291	00	0.00	N	5	-2
97	20240626	1999	2000	2000	1992	36278	72373333	00	0.00	N	2	3
98	20240625	1996	1997	1999	1994	22066	44061796	00	0.00	N	5	-1
99	20240624	1997	2000	2000	1993	28867	57635493	00	0.00	N	5	-3
100	20240621	2000	2000	2000	1993	51705	103223728	00	0.00	N	3	0
101	20240620	2000	2000	2000	1996	21089	42148576	00	0.00	N	3	0
102	20240619	2000	1999	2000	1994	38329	76545783	00	0.00	N	2	4
103	20240618	1996	2005	2005	1996	34665	69254322	00	0.00	N	5	-9
104	20240617	2005	1999	2005	1997	17702	35438408	00	0.00	N	3	0
105	20240614	2005	1998	2005	1995	20279	40564999	00	0.00	N	2	5
106	20240613	2000	2000	2000	1995	28718	57396703	00	0.00	N	3	0
107	20240612	2000	2005	2005	1997	39837	79646244	00	0.00	N	2	1
108	20240611	1999	2005	2005	1996	42846	85624398	00	0.00	N	5	-1
109	20240610	2000	2005	2005	1998	13011	26058090	00	0.00	N	3	0
110	20240607	2000	2005	2005	1999	18414	36860604	00	0.00	N	5	-5
111	20240605	2005	2005	2005	2000	24238	48487670	00	0.00	N	3	0
112	20240604	2005	2005	2005	1999	24576	49189695	00	0.00	N	3	0
113	20240603	2005	2005	2005	2000	42799	85676485	00	0.00	N	3	0
114	20240531	2005	2000	2005	2000	21522	43101515	00	0.00	N	2	5
115	20240530	2000	2005	2005	2000	19934	39879255	00	0.00	N	3	0
116	20240529	2000	2005	2005	2000	17703	35479580	00	0.00	N	3	0
117	20240528	2000	2005	2005	2000	40326	80819250	00	0.00	N	3	0
118	20240527	2000	2005	2010	2000	25164	50448280	00	0.00	N	5	-5
119	20240524	2005	2005	2005	2000	12830	25671050	00	0.00	N	3	0
120	20240523	2005	2000	2005	2000	16080	32168165	00	0.00	N	3	0
121	20240522	2005	2010	2010	2000	3359	6735225	00	0.00	N	3	0
122	20240521	2005	2005	2010	2000	25102	50301930	00	0.00	N	3	0
123	20240520	2005	2005	2005	2000	7088	14196405	00	0.00	N	3	0
124	20240517	2005	2005	2010	2000	22348	44798975	00	0.00	N	3	0
125	20240516	2005	2005	2010	2000	33478	67025010	00	0.00	N	3	0
126	20240514	2005	2005	2005	2000	45709	91442610	00	0.00	N	2	5
127	20240513	2000	2005	2010	2000	8926	17904500	00	0.00	N	5	-5
128	20240510	2005	2005	2010	2005	30852	61902970	00	0.00	N	3	0
129	20240509	2005	2000	2010	2000	18561	37202435	00	0.00	N	5	-5
130	20240508	2010	2005	2010	2000	22160	44445260	00	0.00	N	2	5
131	20240507	2005	2005	2010	2000	33571	67349470	00	0.00	N	3	0
132	20240503	2005	2005	2010	1999	52726	105678340	00	0.00	N	3	0
133	20240502	2005	2005	2010	2000	21218	42473070	00	0.00	N	2	5
134	20240430	2000	2000	2005	1999	31630	63260187	00	0.00	N	5	-5
135	20240429	2005	2005	2005	2000	13414	26839515	00	0.00	N	3	0
136	20240426	2005	1999	2015	1998	102014	204532125	00	0.00	N	2	6
137	20240425	1999	1999	2000	1996	13401	26768438	00	0.00	N	3	0
138	20240424	1999	2000	2005	1998	17656	35300448	00	0.00	N	5	-6
139	20240423	2005	2000	2005	1998	18102	36222559	00	0.00	N	2	5
140	20240422	2000	1995	2000	1995	15809	31598775	00	0.00	N	3	0
141	20240419	2000	1996	2000	1995	23362	46661898	00	0.00	N	2	3
142	20240418	1997	2000	2000	1995	17645	35250515	00	0.00	N	5	-2
143	20240417	1999	1998	2000	1993	9559	19079632	00	0.00	N	2	4
144	20240416	1995	2005	2005	1995	27183	54287650	00	0.00	N	5	-10
145	20240415	2005	2005	2005	1997	43376	86726079	00	0.00	N	3	0
146	20240412	2005	2005	2005	2000	10330	20692336	00	0.00	N	2	5
147	20240411	2000	2000	2005	1999	22300	44604767	00	0.00	N	5	-5
148	20240409	2005	2005	2010	1999	68233	136853682	00	0.00	N	2	5
149	20240408	2000	2000	2005	1996	91685	183366006	00	0.00	N	2	3
150	20240405	1997	1999	2000	1996	27080	54124659	00	0.00	N	5	-2
151	20240404	1999	2000	2005	1996	34563	69106219	00	0.00	N	3	0
152	20240403	1999	1997	2000	1996	25490	50931047	00	0.00	N	5	-1
153	20240402	2000	1991	2000	1991	41343	82602478	00	0.00	N	2	3
154	20240401	1997	1996	1997	1994	19275	38453887	00	0.00	N	2	1
155	20240329	1996	1997	1999	1996	44016	87932680	00	0.00	N	5	-2
156	20240328	1998	2000	2000	1990	91328	182371629	00	0.00	N	5	-1
157	20240327	1999	1998	2000	1998	78272	156481447	00	0.00	N	5	-1
158	20240326	2000	2000	2005	1999	54814	109740306	00	0.00	N	3	0
159	20240325	2000	1998	2000	1997	18880	37748796	00	0.00	N	2	1
160	20240322	1999	1997	1999	1995	28940	57811888	00	0.00	N	2	1
161	20240321	1998	1997	2000	1997	97229	194266412	00	0.00	N	5	-1
162	20240320	1999	1998	2005	1994	101966	203671256	00	0.00	N	3	0
163	20240319	1999	1998	2005	1998	56480	112945026	00	0.00	N	2	1
164	20240318	1998	1997	2000	1997	24008	47983910	00	0.00	N	5	-1
165	20240315	1999	1996	2000	1995	40994	81954154	00	0.00	N	2	2
166	20240314	1997	1992	1998	1992	45403	90577645	00	0.00	N	2	6
167	20240313	1991	1997	1997	1987	72131	143700330	00	0.00	N	5	-4
168	20240312	1995	1997	1998	1993	42202	84225338	00	0.00	N	2	1
169	20240311	1994	1993	2000	1992	74874	149448959	00	0.00	N	2	1
170	20240308	1993	1994	1994	1987	53981	107453102	00	0.00	N	2	8
171	20240307	1985	1989	1990	1984	30761	61132823	00	0.00	N	5	-3
172	20240306	1988	1990	1990	1975	50902	101047796	00	0.00	N	5	-2
173	20240305	1990	1995	1995	1956	67837	134274735	00	0.00	N	5	-3
174	20240304	1993	1996	1996	1988	32628	64987543	00	0.00	N	5	-3
175	20240229	1996	1989	1997	1989	148865	296943924	00	0.00	N	2	4
176	20240228	1992	1994	1994	1986	33577	66872418	00	0.00	N	2	5
177	20240227	1987	1994	1994	1984	32990	65589075	00	0.00	N	5	-7
178	20240226	1994	1996	1996	1989	26135	52065956	00	0.00	N	2	2
179	20240223	1992	1994	1995	1984	44727	89078987	00	0.00	N	3	0
180	20240222	1992	1981	1993	1981	64902	129009939	00	0.00	N	2	2
181	20240221	1990	1990	1994	1978	47517	94372224	00	0.00	N	2	1
182	20240220	1989	1977	1994	1971	101647	201880702	00	0.00	N	2	12
183	20240219	1977	1964	1977	1946	86491	170400023	00	0.00	N	2	14
184	20240216	1963	1939	1965	1938	127363	248712854	00	0.00	N	2	26
185	20240215	1937	1936	1938	1925	35848	69272656	00	0.00	N	2	2
186	20240214	1935	1935	1938	1924	49958	96603799	00	0.00	N	2	4
187	20240213	1931	1929	1935	1927	44168	85292010	00	0.00	N	2	7
188	20240208	1924	1923	1928	1920	57157	110029014	00	0.00	N	2	3
189	20240207	1921	1920	1922	1917	61496	118077965	00	0.00	N	2	6
190	20240206	1915	1919	1923	1913	53616	102741745	00	0.00	N	5	-2
191	20240205	1917	1913	1920	1911	29999	57394188	00	0.00	N	2	6
192	20240202	1911	1912	1914	1905	59604	113851249	00	0.00	N	2	6
193	20240201	1905	1917	1917	1900	69965	133281701	00	0.00	N	5	-6
194	20240131	1911	1910	1918	1900	66087	126428568	00	0.00	N	2	1
195	20240130	1910	1913	1918	1897	56074	106711117	00	0.00	N	2	10
196	20240129	1900	1915	1920	1900	40511	77292757	00	0.00	N	5	-11
197	20240126	1911	1916	1916	1903	44466	84932089	00	0.00	N	2	1
198	20240125	1910	1905	1919	1900	55226	105542720	00	0.00	N	2	2
199	20240124	1908	1899	1912	1896	38227	72728646	00	0.00	N	2	5
200	20240123	1903	1908	1908	1899	45242	86098411	00	0.00	N	5	-6
201	20240122	1909	1912	1912	1889	93161	176685899	00	0.00	N	3	0
202	20240119	1909	1913	1913	1897	122850	233595324	00	0.00	N	5	-7
203	20240118	1916	1913	1921	1894	113735	216986032	00	0.00	N	2	3
204	20240117	1913	1935	1935	1906	87957	168404385	00	0.00	N	5	-16
205	20240116	1929	1928	1939	1920	73481	141563058	00	0.00	N	2	1
206	20240115	1928	1900	1943	1900	246542	475802095	00	0.00	N	2	26
207	20240112	1902	1910	1910	1893	121119	230195171	00	0.00	N	5	-5
208	20240111	1907	1901	1909	1900	95576	182016720	00	0.00	N	2	7
209	20240110	1900	1899	1901	1887	96256	182657948	00	0.00	N	2	4
210	20240109	1896	1891	1903	1886	86337	163832231	00	0.00	N	2	5
211	20240108	1891	1880	1891	1877	102284	192605085	00	0.00	N	2	13
212	20240105	1878	1866	1882	1866	54572	102259056	00	0.00	N	2	10
213	20240104	1868	1864	1868	1861	46536	86776232	00	0.00	N	2	6
214	20240103	1862	1862	1866	1859	39077	72813130	00	0.00	N	3	0
215	20240102	1862	1862	1862	1855	44679	83124143	00	0.00	N	2	1
216	20231228	1861	1856	1862	1854	96926	180107175	00	0.00	N	2	11
217	20231227	1850	1855	1855	1845	63964	118124035	00	0.00	N	2	4
218	20231226	1846	1859	1868	1845	186423	345232798	00	0.00	N	5	-11
219	20231222	1857	1855	1858	1849	52777	97858921	00	0.00	N	2	2
220	20231221	1855	1850	1857	1850	35610	66036777	00	0.00	N	3	0
221	20231220	1855	1848	1855	1847	110800	205009843	00	0.00	N	2	8
222	20231219	1847	1846	1852	1841	75936	140255586	00	0.00	N	2	1
223	20231218	1846	1853	1855	1840	160472	295973553	00	0.00	N	5	-5
224	20231215	1851	1854	1855	1847	91142	168689720	00	0.00	N	5	-1
225	20231214	1852	1856	1857	1848	84085	155659682	00	0.00	N	5	-4
226	20231213	1856	1856	1857	1848	79704	147707852	00	0.00	N	5	-1
227	20231212	1857	1855	1860	1851	67776	125679171	00	0.00	N	2	2
228	20231211	1855	1859	1861	1854	56044	104089720	00	0.00	N	5	-3
229	20231208	1858	1857	1860	1854	67358	125011103	00	0.00	N	2	1
230	20231207	1857	1853	1860	1850	48173	89396190	00	0.00	N	2	4
231	20231206	1853	1854	1862	1850	111438	206610330	00	0.00	N	5	-1
232	20231205	1854	1852	1862	1850	70297	130453001	00	0.00	N	5	-5
233	20231204	1859	1856	1860	1851	68800	127694952	00	0.00	N	2	3
234	20231201	1856	1856	1859	1850	110082	204001816	00	0.00	N	3	0
235	20231130	1856	1850	1856	1847	58164	107788856	00	0.00	N	2	7
236	20231129	1849	1854	1859	1847	82871	153508202	00	0.00	N	5	-10
237	20231128	1859	1859	1860	1852	61289	113856597	00	0.00	N	3	0
238	20231127	1859	1854	1863	1853	68191	126656197	00	0.00	N	2	5
239	20231124	1854	1854	1857	1852	44256	82038433	00	0.00	N	3	0
240	20231123	1854	1848	1855	1843	68804	127363046	00	0.00	N	2	6
241	20231122	1848	1832	1851	1832	90521	166777819	00	0.00	N	2	14
242	20231121	1834	1844	1854	1834	197421	363378752	00	0.00	N	5	-8
243	20231120	1842	1841	1851	1840	85275	157342889	00	0.00	N	5	-3
244	20231117	1845	1844	1845	1837	64548	118896714	00	0.00	N	2	2
245	20231116	1843	1840	1850	1838	61928	114117447	00	0.00	N	2	3
246	20231115	1840	1822	1849	1822	186550	342073877	00	0.00	N	2	17
247	20231114	1823	1820	1823	1818	226862	412936829	00	0.00	N	2	3
248	20231113	1820	1826	1826	1818	233758	425348104	00	0.00	N	3	0
249	20231110	1820	1825	1830	1818	242048	440863770	00	0.00	N	5	-2
250	20231109	1822	1820	1832	1820	274073	500245031	00	0.00	N	5	-1
251	20231108	1823	1830	1831	1820	303447	553346206	00	0.00	N	5	-1
252	20231107	1824	1835	1835	1817	597126	1087515413	00	0.00	N	2	1
253	20231106	1823	1847	1850	1811	1883189	3431791555	00	0.00	N	5	-34
254	20231103	1857	2005	2145	1857	16824672	32953037294	00	0.00	N	5	-143