KissMeData/473950/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250220	2020	2010	2020	2000	7441	14930855	00	0.00	N	3	0
3	20250219	2020	2015	2020	2005	24704	49696195	00	0.00	N	3	0
4	20250218	2020	2025	2025	2010	1032	2075565	00	0.00	N	5	-5
5	20250217	2025	2010	2030	2010	3528	7116395	00	0.00	N	3	0
6	20250214	2025	2010	2025	2010	3549	7168865	00	0.00	N	3	0
7	20250213	2025	2020	2025	2005	25994	52146475	00	0.00	N	2	5
8	20250212	2020	2005	2020	2005	13213	26657605	00	0.00	N	2	10
9	20250211	2010	2005	2010	2000	26047	52227245	00	0.00	N	3	0
10	20250210	2010	2005	2015	2005	1417	2846920	00	0.00	N	3	0
11	20250207	2010	2010	2015	2000	841	1687185	00	0.00	N	5	-5
12	20250206	2015	2005	2020	2000	16571	33174560	00	0.00	N	2	5
13	20250205	2010	2000	2010	2000	1520	3053710	00	0.00	N	5	-5
14	20250204	2015	2005	2015	2000	5850	11780300	00	0.00	N	2	10
15	20250203	2005	2005	2005	2000	1197	2394235	00	0.00	N	2	6
16	20250131	1999	2005	2005	1999	1823	3648517	00	0.00	N	5	-6
17	20250124	2005	2005	2005	2000	205	410920	00	0.00	N	3	0
18	20250123	2005	2000	2005	1985	395	789862	00	0.00	N	2	5
19	20250122	2000	1997	2005	1980	4575	9074495	00	0.00	N	5	-5
20	20250121	2005	2010	2015	1998	2838	5693993	00	0.00	N	5	-5
21	20250120	2010	2010	2010	1997	2556	5111458	00	0.00	N	5	-5
22	20250117	2015	2005	2015	1993	3488	7013040	00	0.00	N	2	10
23	20250116	2005	1998	2010	1997	4325	8651405	00	0.00	N	5	-5
24	20250115	2010	1996	2010	1994	5450	10877226	00	0.00	N	2	10
25	20250114	2000	1990	2000	1955	27379	54308033	00	0.00	N	5	-5
26	20250113	2005	2005	2005	1993	2486	4961776	00	0.00	N	3	0
27	20250110	2005	2000	2010	1998	2108	4215715	00	0.00	N	2	5
28	20250109	2000	1992	2005	1987	2200	4380821	00	0.00	N	5	-5
29	20250108	2005	2005	2015	1982	10595	21247575	00	0.00	N	5	-10
30	20250107	2015	2000	2015	1982	15901	31914735	00	0.00	N	2	10
31	20250106	2005	1997	2005	1989	8205	16408307	00	0.00	N	2	7
32	20250103	1998	1990	2000	1985	2736	5444503	00	0.00	N	2	4
33	20250102	1994	1995	1995	1985	2626	5224662	00	0.00	N	2	8
34	20241230	1986	1985	1998	1985	944	1880315	00	0.00	N	2	6
35	20241227	1980	1991	2010	1980	6148	12207239	02	0.00	N	5	-12
36	20241226	1992	1996	1999	1991	17679	35248475	00	0.00	N	5	-8
37	20241224	2000	1995	2005	1990	1912	3810604	00	0.00	N	2	1
38	20241223	1999	1998	2010	1998	2107	4216465	00	0.00	N	5	-16
39	20241220	2015	2010	2020	2005	2788	5590830	00	0.00	N	2	5
40	20241219	2010	2020	2020	2000	11141	22348295	00	0.00	N	5	-15
41	20241218	2025	1999	2025	1999	21342	43028915	00	0.00	N	2	26
42	20241217	1999	2005	2005	1998	10250	20504615	00	0.00	N	5	-6
43	20241216	2005	2005	2005	2000	4500	9022450	00	0.00	N	5	-5
44	20241213	2010	2000	2010	1997	4934	9877086	00	0.00	N	2	10
45	20241212	2000	2020	2020	1995	28954	57917948	00	0.00	N	5	-10
46	20241211	2010	2005	2015	2000	708	1419945	00	0.00	N	2	5
47	20241210	2005	2000	2015	2000	1306	2619075	00	0.00	N	2	5
48	20241209	2000	2010	2010	2000	16615	33315550	00	0.00	N	5	-15
49	20241206	2015	2020	2020	2005	5255	10548235	00	0.00	N	5	-5
50	20241205	2020	2015	2020	2010	1508	3040930	00	0.00	N	3	0
51	20241204	2020	2005	2020	2005	2325	4678765	00	0.00	N	3	0
52	20241203	2020	2015	2020	2010	5603	11265410	00	0.00	N	2	5
53	20241202	2015	2025	2025	2015	4678	9429400	00	0.00	N	5	-10
54	20241129	2025	2020	2025	2015	172	347190	00	0.00	N	3	0
55	20241128	2025	2030	2030	2020	735	1488120	00	0.00	N	5	-10
56	20241127	2035	2035	2035	2030	750	1526165	00	0.00	N	3	0
57	20241126	2035	2030	2035	2030	19000	38583140	00	0.00	N	3	0
58	20241125	2035	2020	2035	2015	2486	5018800	00	0.00	N	2	15
59	20241122	2020	2020	2020	2015	20807	42027480	00	0.00	N	3	0
60	20241121	2020	2025	2025	2015	33361	67293820	00	0.00	N	5	-5
61	20241120	2025	2025	2040	2020	1625	3290570	00	0.00	N	3	0
62	20241119	2025	2040	2040	2025	10026	20391120	00	0.00	N	5	-10
63	20241118	2035	2040	2040	2020	18946	38401590	00	0.00	N	5	-5
64	20241115	2040	2045	2045	2020	27014	54621390	00	0.00	N	2	10
65	20241114	2030	2045	2045	2030	51484	104772095	00	0.00	N	5	-20
66	20241113	2050	2060	2060	2045	11794	24148940	00	0.00	N	5	-15
67	20241112	2065	2050	2065	2050	10718	22059555	00	0.00	N	3	0
68	20241111	2065	2050	2065	2050	9817	20203765	00	0.00	N	2	5
69	20241108	2060	2055	2060	2055	8300	17056610	00	0.00	N	5	-5
70	20241107	2065	2055	2065	2050	5301	10885925	00	0.00	N	2	5
71	20241106	2060	2055	2060	2055	5452	11229625	00	0.00	N	5	-5
72	20241105	2065	2060	2065	2055	16372	33737920	00	0.00	N	2	10
73	20241104	2055	2055	2060	2045	67374	137897915	00	0.00	N	5	-5
74	20241101	2060	2055	2065	2055	4204	8650085	00	0.00	N	3	0
75	20241031	2060	2060	2060	2055	206	423760	00	0.00	N	2	5
76	20241030	2055	2060	2060	2055	1548	3184445	00	0.00	N	5	-5
77	20241029	2060	2060	2060	2050	8133	16695295	00	0.00	N	3	0
78	20241028	2060	2060	2060	2050	7696	15796030	00	0.00	N	3	0
79	20241025	2060	2050	2065	2050	4988	10229020	00	0.00	N	2	5
80	20241024	2055	2060	2065	2055	2328	4783605	00	0.00	N	5	-5
81	20241023	2060	2055	2065	2055	636	1311095	00	0.00	N	5	-10
82	20241022	2070	2060	2070	2050	3241	6671330	00	0.00	N	2	10
83	20241021	2060	2055	2065	2050	2581	5311415	00	0.00	N	3	0
84	20241018	2060	2055	2065	2055	2424	4984075	00	0.00	N	5	-5
85	20241017	2065	2055	2070	2055	922	1901180	00	0.00	N	5	-5
86	20241016	2070	2070	2070	2065	12110	25065205	00	0.00	N	3	0
87	20241015	2070	2050	2075	2045	41944	86660325	00	0.00	N	2	15
88	20241014	2055	2065	2065	2050	2822	5797360	00	0.00	N	5	-10
89	20241011	2065	2050	2065	2050	16437	33739205	00	0.00	N	3	0
90	20241010	2065	2050	2065	2050	228	468675	00	0.00	N	2	15
91	20241008	2050	2050	2070	2050	2137	4384095	00	0.00	N	5	-20
92	20241007	2070	2055	2070	2045	43897	90431935	00	0.00	N	2	15
93	20241004	2055	2055	2055	2050	5576	11438610	00	0.00	N	3	0
94	20241002	2055	2050	2055	2050	4395	9010625	00	0.00	N	3	0
95	20240930	2055	2055	2055	2050	2491	5109270	00	0.00	N	3	0
96	20240927	2055	2055	2060	2035	16301	33298555	00	0.00	N	5	-5
97	20240926	2060	2040	2060	2035	11080	22699430	00	0.00	N	3	0
98	20240925	2060	2060	2060	2050	4264	8780390	00	0.00	N	3	0
99	20240924	2060	2045	2060	2040	21731	44599075	00	0.00	N	2	10
100	20240923	2050	2055	2055	2035	1496	3051835	00	0.00	N	5	-5
101	20240920	2055	2040	2055	2040	5027	10302565	00	0.00	N	2	5
102	20240919	2050	2045	2050	2045	10626	21733915	00	0.00	N	2	5
103	20240913	2045	2045	2060	2035	4390	8963205	00	0.00	N	2	5
104	20240912	2040	2050	2050	2040	30034	61432690	00	0.00	N	5	-10
105	20240911	2050	2050	2055	2045	2707	5554985	00	0.00	N	5	-5
106	20240910	2055	2055	2055	2045	4201	8616520	00	0.00	N	3	0
107	20240909	2055	2050	2055	2050	9309	19083490	00	0.00	N	2	5
108	20240906	2050	2055	2055	2045	27104	55465650	00	0.00	N	5	-5
109	20240905	2055	2055	2060	2045	41801	85684845	00	0.00	N	2	5
110	20240904	2050	2055	2060	2050	28973	59402460	00	0.00	N	5	-10
111	20240903	2060	2055	2060	2055	3926	8081065	00	0.00	N	3	0
112	20240902	2060	2060	2060	2055	3003	6173915	00	0.00	N	3	0
113	20240830	2060	2060	2060	2055	826	1698185	00	0.00	N	3	0
114	20240829	2060	2055	2060	2055	7175	14748435	00	0.00	N	3	0
115	20240828	2060	2060	2060	2055	5456	11213715	00	0.00	N	3	0
116	20240827	2060	2060	2060	2050	36930	75821350	00	0.00	N	2	5
117	20240826	2055	2065	2070	2055	30328	62491510	00	0.00	N	5	-10
118	20240823	2065	2065	2070	2065	20926	43224035	00	0.00	N	5	-5
119	20240822	2070	2070	2070	2065	10138	20965080	00	0.00	N	3	0
120	20240821	2070	2065	2075	2065	19605	40491725	00	0.00	N	3	0
121	20240820	2070	2070	2075	2065	30553	63118615	00	0.00	N	3	0
122	20240819	2070	2080	2080	2070	22852	47319575	00	0.00	N	5	-10
123	20240816	2080	2075	2080	2070	19071	39603150	00	0.00	N	2	5
124	20240814	2075	2075	2090	2075	54476	113449410	00	0.00	N	5	-5
125	20240813	2080	2085	2095	2075	57448	119927560	00	0.00	N	5	-5
126	20240812	2085	2090	2095	2080	38722	80872735	00	0.00	N	5	-5
127	20240809	2090	2080	2100	2075	100874	210274295	00	0.00	N	2	10
128	20240808	2080	2070	2080	2065	61114	126897050	00	0.00	N	2	5
129	20240807	2075	2075	2085	2065	68816	142796680	00	0.00	N	3	0
130	20240806	2075	2080	2080	2070	65959	137028405	00	0.00	N	3	0
131	20240805	2075	2090	2090	2060	220460	456313160	00	0.00	N	5	-15
132	20240802	2090	2100	2100	2085	113816	238136045	00	0.00	N	5	-10
133	20240801	2100	2095	2105	2090	58456	122702260	00	0.00	N	2	5
134	20240731	2095	2075	2100	2075	186261	388607915	00	0.00	N	2	15
135	20240730	2080	2075	2085	2075	214068	444778945	00	0.00	N	3	0
136	20240729	2080	2075	2090	2075	318706	662651690	00	0.00	N	3	0
137	20240726	2080	2065	2085	2060	1258168	2600330060	00	0.00	N	2	15
138	20240725	2065	2885	3375	2050	40557352	113758553705	00	0.00	N	2	65