KissMeData/489480/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250429	2015	2010	2025	2010	5283	10692435	00	0.00	N	3	0
3	20250428	2015	2015	2030	2010	21101	42646955	00	0.00	N	3	0
4	20250425	2015	2000	2020	1999	27282	54727753	00	0.00	N	2	5
5	20250424	2010	2005	2015	2000	20938	41964165	00	0.00	N	2	5
6	20250423	2005	2005	2030	2005	32559	65490985	00	0.00	N	3	0
7	20250422	2005	2005	2010	2000	7110	14260705	00	0.00	N	3	0
8	20250421	2005	2000	2005	2000	4535	9071327	00	0.00	N	2	5
9	20250418	2000	1996	2005	1996	36800	73601553	00	0.00	N	2	7
10	20250417	1993	2000	2000	1993	2828	5650717	00	0.00	N	5	-7
11	20250416	2000	2010	2010	1980	77491	154740943	00	0.00	N	5	-10
12	20250415	2010	2010	2010	2000	23776	47638830	00	0.00	N	3	0
13	20250414	2010	2000	2015	2000	59762	119988780	00	0.00	N	2	10
14	20250411	2000	1996	2005	1987	30322	60628085	00	0.00	N	2	4
15	20250410	1996	1995	1998	1989	2568	5119518	00	0.00	N	2	4
16	20250409	1992	1994	1999	1991	5347	10680835	00	0.00	N	5	-3
17	20250408	1995	1997	1997	1990	6348	12666049	00	0.00	N	3	0
18	20250407	1995	1998	1998	1983	16036	31892421	00	0.00	N	5	-4
19	20250404	1999	1999	1999	1982	19189	38338421	00	0.00	N	3	0
20	20250403	1999	2000	2000	1984	6283	12555606	00	0.00	N	5	-1
21	20250402	2000	1995	2000	1981	19949	39830482	00	0.00	N	2	2
22	20250401	1998	1998	2000	1995	4588	9165701	00	0.00	N	2	1
23	20250331	1997	1994	1998	1989	16144	32191787	00	0.00	N	2	2
24	20250328	1995	1996	2000	1994	8186	16361736	00	0.00	N	5	-1
25	20250327	1996	1992	2005	1991	1978	3945879	00	0.00	N	3	0
26	20250326	1996	1994	1996	1990	6158	12282634	00	0.00	N	3	0
27	20250325	1996	1997	1998	1995	15803	31542830	00	0.00	N	5	-1
28	20250324	1997	1998	2000	1995	10204	20395600	00	0.00	N	5	-3
29	20250321	2000	1998	2005	1992	49016	98060919	00	0.00	N	2	1
30	20250320	1999	1998	1999	1992	4367	8725263	00	0.00	N	2	1
31	20250319	1998	1997	1998	1991	45142	90051486	00	0.00	N	2	2
32	20250318	1996	1998	1999	1976	27060	54017393	00	0.00	N	3	0
33	20250317	1996	1998	2000	1994	10297	20555348	00	0.00	N	5	-2
34	20250314	1998	1997	1998	1994	3109	6202260	00	0.00	N	3	0
35	20250313	1998	2000	2000	1998	9057	18113898	00	0.00	N	5	-2
36	20250312	2000	1999	2005	1999	13167	26333596	00	0.00	N	2	2
37	20250311	1998	1999	2000	1991	19888	39747490	00	0.00	N	5	-1
38	20250310	1999	2000	2000	1976	16054	32046271	00	0.00	N	5	-1
39	20250307	2000	1997	2000	1996	47557	95074077	00	0.00	N	2	3
40	20250306	1997	2000	2000	1997	11176	22326270	00	0.00	N	5	-3
41	20250305	2000	1998	2005	1997	31453	62905813	00	0.00	N	3	0
42	20250304	2000	1999	2005	1994	17148	34254772	00	0.00	N	3	0
43	20250228	2000	2000	2005	1994	20674	41354760	00	0.00	N	3	0
44	20250227	2000	1997	2000	1992	20309	40569474	00	0.00	N	2	2
45	20250226	1998	1996	1999	1995	2951	5891334	00	0.00	N	3	0
46	20250225	1998	1996	1999	1990	33320	66530508	00	0.00	N	2	2
47	20250224	1996	1990	1998	1990	13154	26251370	00	0.00	N	2	3
48	20250221	1993	1991	1996	1990	21310	42459974	00	0.00	N	2	3
49	20250220	1990	1990	1994	1987	12811	25516943	00	0.00	N	3	0
50	20250219	1990	1991	1993	1983	24167	48124666	00	0.00	N	3	0
51	20250218	1990	1987	1991	1981	15124	30085863	00	0.00	N	2	3
52	20250217	1987	1982	1992	1980	11750	23301145	00	0.00	N	5	-3
53	20250214	1990	1988	1992	1975	32207	64033923	00	0.00	N	2	2
54	20250213	1988	1985	1989	1984	37946	75404250	00	0.00	N	2	4
55	20250212	1984	1973	1987	1973	44624	88515426	00	0.00	N	2	11
56	20250211	1973	1971	1980	1970	28456	56177747	00	0.00	N	3	0
57	20250210	1973	1972	1976	1970	9164	18090259	00	0.00	N	5	-2
58	20250207	1975	1974	1976	1969	24503	48369217	00	0.00	N	2	1
59	20250206	1974	1960	1974	1951	73455	144599992	00	0.00	N	2	14
60	20250205	1960	1953	1970	1953	15588	30653313	00	0.00	N	5	-5
61	20250204	1965	1948	1970	1943	32233	63127081	00	0.00	N	2	17
62	20250203	1948	1953	1953	1941	30226	58787404	00	0.00	N	5	-5
63	20250131	1953	1949	1968	1948	20917	40878556	00	0.00	N	3	0
64	20250124	1953	1947	1960	1947	4486	8756066	00	0.00	N	2	3
65	20250123	1950	1956	1971	1944	33956	66697982	00	0.00	N	5	-6
66	20250122	1956	1956	1969	1948	19441	38107986	00	0.00	N	5	-1
67	20250121	1957	1973	1973	1957	5633	11041508	00	0.00	N	5	-16
68	20250120	1973	1975	1976	1964	25768	50738922	00	0.00	N	5	-2
69	20250117	1975	1972	1980	1964	15334	30196442	00	0.00	N	5	-4
70	20250116	1979	1979	1980	1970	80973	160126697	00	0.00	N	2	5
71	20250115	1974	1972	1975	1965	81318	160367970	00	0.00	N	2	8
72	20250114	1966	1956	1972	1941	169181	332355446	00	0.00	N	2	10
73	20250113	1956	1956	1961	1948	20905	40860776	00	0.00	N	3	0
74	20250110	1956	1952	1968	1949	47852	93589482	00	0.00	N	2	3
75	20250109	1953	1949	1960	1946	51179	99912765	00	0.00	N	2	2
76	20250108	1951	1952	1959	1951	28283	55172201	00	0.00	N	5	-9
77	20250107	1960	1937	1961	1937	113004	220515290	00	0.00	N	2	20
78	20250106	1940	1937	1942	1933	38895	75404182	00	0.00	N	2	3
79	20250103	1937	1932	1939	1931	40364	78165373	00	0.00	N	2	5
80	20250102	1932	1926	1938	1925	52810	102015705	00	0.00	N	2	5
81	20241230	1927	1921	1930	1921	28998	55843338	00	0.00	N	2	6
82	20241227	1921	1920	1924	1918	68489	131489364	00	0.00	N	2	1
83	20241226	1920	1929	1935	1915	71843	138023188	00	0.00	N	5	-9
84	20241224	1929	1930	1935	1924	51099	98582189	00	0.00	N	5	-1
85	20241223	1930	1934	1934	1925	77876	150228890	00	0.00	N	5	-1
86	20241220	1931	1935	1940	1929	127537	246336561	00	0.00	N	5	-3
87	20241219	1934	1936	1944	1931	142396	275964805	00	0.00	N	5	-2
88	20241218	1936	1942	1943	1929	118116	228438203	00	0.00	N	5	-7
89	20241217	1943	1919	1946	1919	232349	448425289	00	0.00	N	2	20
90	20241216	1923	1923	1939	1918	241128	463804768	00	0.00	N	5	-2
91	20241213	1925	1932	1932	1911	542685	1042007092	00	0.00	N	5	-8
92	20241212	1933	1950	1952	1926	1847470	3578352278	00	0.00	N	5	-21
93	20241211	1954	3700	4050	1954	64643960	199516166759	00	0.00	N	5	-46