KissMeData/482520/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250211	2015	2015	2015	2005	60736	122127305	00	0.00	N	3	0
3	20250210	2015	2010	2025	2010	2507	5049840	00	0.00	N	5	-5
4	20250207	2020	2020	2025	2005	6425	12976140	00	0.00	N	2	5
5	20250206	2015	2020	2020	2010	2528	5094165	00	0.00	N	5	-5
6	20250205	2020	2025	2025	2015	815	1645280	00	0.00	N	5	-5
7	20250204	2025	2000	2025	2000	8326	16824880	00	0.00	N	2	20
8	20250203	2005	2010	2010	2000	1317	2636855	00	0.00	N	5	-5
9	20250131	2010	1998	2015	1997	5678	11412397	00	0.00	N	2	10
10	20250124	2000	1980	2005	1980	6656	13313835	00	0.00	N	2	20
11	20250123	1980	2000	2000	1980	15469	30870636	00	0.00	N	5	-19
12	20250122	1999	2005	2005	1990	873	1743357	00	0.00	N	5	-6
13	20250121	2005	2010	2010	1990	396	792184	00	0.00	N	3	0
14	20250120	2005	2005	2005	1996	1854	3707425	00	0.00	N	2	5
15	20250117	2000	2010	2010	2000	2687	5385920	00	0.00	N	5	-5
16	20250116	2005	2010	2010	2000	540	1080565	00	0.00	N	5	-5
17	20250115	2010	2010	2015	2000	17115	34257215	00	0.00	N	5	-5
18	20250114	2015	2015	2015	2000	167	336490	00	0.00	N	3	0
19	20250113	2015	2005	2015	1999	10113	20243197	00	0.00	N	2	5
20	20250110	2010	2015	2015	1996	5689	11357168	00	0.00	N	5	-5
21	20250109	2015	1997	2015	1996	270	540495	00	0.00	N	2	18
22	20250108	1997	2000	2020	1996	392	784000	00	0.00	N	5	-3
23	20250107	2000	1999	2015	1999	2114	4257514	00	0.00	N	3	0
24	20250106	2000	2005	2010	1985	7054	14035628	00	0.00	N	5	-5
25	20250103	2005	1995	2005	1993	6994	13984870	00	0.00	N	2	10
26	20250102	1995	1970	1997	1970	80	159293	00	0.00	N	2	22
27	20241230	1973	1964	1994	1964	7770	15293686	00	0.00	N	2	8
28	20241227	1965	1962	1979	1962	6790	13380095	00	0.00	N	2	3
29	20241226	1962	1984	1995	1962	56825	112028308	00	0.00	N	5	-34
30	20241224	1996	1986	1999	1985	1833	3658198	00	0.00	N	5	-3
31	20241223	1999	1984	1999	1984	7234	14371241	00	0.00	N	5	-1
32	20241220	2000	1999	2005	1995	13273	26509519	00	0.00	N	2	1
33	20241219	1999	2005	2005	1989	2481	4961254	00	0.00	N	5	-6
34	20241218	2005	2000	2005	1997	6558	13111575	00	0.00	N	3	0
35	20241217	2005	2000	2005	1997	7260	14514823	00	0.00	N	3	0
36	20241216	2005	1998	2005	1998	2816	5638817	00	0.00	N	2	6
37	20241213	1999	2005	2005	1998	18466	36899610	00	0.00	N	5	-6
38	20241212	2005	1999	2015	1999	12193	24401290	00	0.00	N	2	6
39	20241211	1999	2000	2000	1990	43268	86421690	00	0.00	N	2	1
40	20241210	1998	2000	2000	1992	13666	27288241	00	0.00	N	2	9
41	20241209	1989	2015	2015	1982	25813	51644560	00	0.00	N	5	-26
42	20241206	2015	2025	2025	2005	17804	35813930	00	0.00	N	5	-10
43	20241205	2025	2030	2030	2010	7936	16049195	00	0.00	N	5	-5
44	20241204	2030	2025	2030	2015	11182	22604475	00	0.00	N	3	0
45	20241203	2030	2030	2030	2020	1746	3527605	00	0.00	N	3	0
46	20241202	2030	2030	2030	2025	1419	2873835	00	0.00	N	3	0
47	20241129	2030	2045	2045	2030	12411	25313670	00	0.00	N	5	-15
48	20241128	2045	2040	2045	2030	5691	11617580	00	0.00	N	3	0
49	20241127	2045	2040	2045	2035	6171	12607870	00	0.00	N	3	0
50	20241126	2045	2040	2045	2030	6024	12286740	00	0.00	N	3	0
51	20241125	2045	2030	2045	2015	49875	101293410	00	0.00	N	2	15
52	20241122	2030	2025	2030	2020	19075	38631935	00	0.00	N	2	5
53	20241121	2025	2025	2035	2020	24974	50647020	00	0.00	N	5	-5
54	20241120	2030	2025	2040	2020	17133	34665435	00	0.00	N	3	0
55	20241119	2030	2030	2040	2025	18985	38579025	00	0.00	N	5	-5
56	20241118	2035	2035	2045	2025	22621	45942325	00	0.00	N	3	0
57	20241115	2035	2035	2050	2030	43028	87596050	00	0.00	N	5	-5
58	20241114	2040	2050	2050	2035	42630	86989745	00	0.00	N	5	-10
59	20241113	2050	2045	2055	2040	47231	96821830	00	0.00	N	3	0
60	20241112	2050	2045	2055	2045	9933	20336275	00	0.00	N	3	0
61	20241111	2050	2045	2050	2040	20707	42269040	00	0.00	N	3	0
62	20241108	2050	2045	2055	2040	35852	73313910	00	0.00	N	5	-5
63	20241107	2055	2050	2055	2045	20252	41567930	00	0.00	N	2	5
64	20241106	2050	2055	2055	2050	14168	29075365	00	0.00	N	5	-5
65	20241105	2055	2045	2055	2045	14345	29447055	00	0.00	N	3	0
66	20241104	2055	2045	2055	2045	6435	13158315	00	0.00	N	2	10
67	20241101	2045	2050	2055	2045	55998	114746445	00	0.00	N	5	-15
68	20241031	2060	2055	2060	2050	70042	143939645	00	0.00	N	2	5
69	20241030	2055	2055	2055	2050	12388	25453210	00	0.00	N	3	0
70	20241029	2055	2050	2055	2050	9728	19987995	00	0.00	N	3	0
71	20241028	2055	2045	2055	2045	14721	30191710	00	0.00	N	2	5
72	20241025	2050	2055	2055	2045	14825	30423400	00	0.00	N	5	-5
73	20241024	2055	2050	2055	2050	11679	23969190	00	0.00	N	2	5
74	20241023	2050	2045	2055	2045	28489	58326280	00	0.00	N	3	0
75	20241022	2050	2055	2055	2045	50213	102945090	00	0.00	N	5	-5
76	20241021	2055	2055	2055	2050	4407	9048395	00	0.00	N	2	5
77	20241018	2050	2050	2055	2045	13814	28322420	00	0.00	N	3	0
78	20241017	2050	2055	2060	2045	18329	37658430	00	0.00	N	5	-10
79	20241016	2060	2055	2060	2050	37665	77476365	00	0.00	N	2	5
80	20241015	2055	2055	2055	2050	63703	130896955	00	0.00	N	3	0
81	20241014	2055	2055	2055	2045	6335	12965580	00	0.00	N	3	0
82	20241011	2055	2055	2055	2045	23346	47874425	00	0.00	N	5	-5
83	20241010	2060	2055	2060	2050	22212	45708890	00	0.00	N	2	5
84	20241008	2055	2050	2060	2050	28396	58346065	00	0.00	N	3	0
85	20241007	2055	2045	2055	2045	20234	41567485	00	0.00	N	2	5
86	20241004	2050	2050	2060	2045	63259	129957870	00	0.00	N	3	0
87	20241002	2050	2045	2050	2045	21073	43163060	00	0.00	N	3	0
88	20240930	2050	2045	2050	2045	16192	33173990	00	0.00	N	3	0
89	20240927	2050	2040	2050	2040	5724	11699475	00	0.00	N	2	10
90	20240926	2040	2040	2050	2040	10771	21994185	00	0.00	N	3	0
91	20240925	2040	2045	2050	2040	11458	23413120	00	0.00	N	5	-5
92	20240924	2045	2045	2045	2040	35657	72904940	00	0.00	N	3	0
93	20240923	2045	2045	2045	2035	12874	26223710	00	0.00	N	3	0
94	20240920	2045	2040	2045	2035	55405	112894530	00	0.00	N	2	5
95	20240919	2040	2040	2045	2035	31200	63639920	00	0.00	N	3	0
96	20240913	2040	2045	2050	2040	16524	33756605	00	0.00	N	5	-10
97	20240912	2050	2040	2050	2040	77017	157268320	00	0.00	N	2	10
98	20240911	2040	2050	2050	2035	37295	76169060	00	0.00	N	5	-5
99	20240910	2045	2050	2055	2045	22045	45229140	00	0.00	N	5	-5
100	20240909	2050	2050	2055	2050	18029	36982825	00	0.00	N	3	0
101	20240906	2050	2050	2055	2045	61590	126282600	00	0.00	N	5	-5
102	20240905	2055	2050	2060	2050	76915	157882710	00	0.00	N	2	5
103	20240904	2050	2050	2055	2045	19217	39305585	00	0.00	N	5	-5
104	20240903	2055	2050	2055	2050	44600	91496755	00	0.00	N	3	0
105	20240902	2055	2045	2055	2045	181698	372995590	00	0.00	N	2	10
106	20240830	2045	2045	2045	2040	10084	20609320	00	0.00	N	3	0
107	20240829	2045	2050	2050	2040	32633	66691590	00	0.00	N	5	-5
108	20240828	2050	2050	2055	2045	51533	105834285	00	0.00	N	3	0
109	20240827	2050	2055	2055	2045	50928	104396840	00	0.00	N	5	-5
110	20240826	2055	2050	2055	2045	77585	159200015	00	0.00	N	2	5
111	20240823	2050	2045	2050	2045	144524	296008700	00	0.00	N	3	0
112	20240822	2050	2045	2050	2040	214765	439260035	00	0.00	N	3	0
113	20240821	2050	2045	2055	2040	203903	417205465	00	0.00	N	2	5
114	20240820	2045	2050	2055	2045	124530	254822030	00	0.00	N	5	-5
115	20240819	2050	2055	2060	2045	450070	923063005	00	0.00	N	5	-5
116	20240816	2055	2060	2060	2050	536991	1103298400	00	0.00	N	5	-5
117	20240814	2060	2055	2065	2050	2163708	4447372095	00	0.00	N	3	0
118	20240813	2060	2300	3380	2040	88451224	244395640880	00	0.00	N	2	60