KissMeData/492220/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250416	2005	2000	2005	1995	86543	172979591	00	0.00	N	2	5
3	20250415	2000	2000	2010	2000	57835	115852880	00	0.00	N	5	-5
4	20250414	2005	2000	2010	2000	62752	125783416	00	0.00	N	2	5
5	20250411	2000	1995	2010	1995	31204	62499276	00	0.00	N	3	0
6	20250410	2000	1995	2005	1995	49606	99377035	00	0.00	N	2	12
7	20250409	1988	1995	1995	1987	41486	82549704	00	0.00	N	3	0
8	20250408	1988	1995	1998	1988	34721	69240399	00	0.00	N	5	-4
9	20250407	1992	2000	2005	1989	37642	75121504	00	0.00	N	5	-6
10	20250404	1998	1999	2005	1991	83127	166287190	00	0.00	N	5	-1
11	20250403	1999	1996	2000	1991	8029	16045684	00	0.00	N	5	-1
12	20250402	2000	1997	2000	1995	12757	25503384	00	0.00	N	2	3
13	20250401	1997	1995	1999	1994	17166	34290860	00	0.00	N	2	3
14	20250331	1994	1996	1999	1993	20280	40508408	00	0.00	N	5	-3
15	20250328	1997	1993	2000	1990	38333	76586359	00	0.00	N	2	7
16	20250327	1990	1993	1993	1986	1909	3797597	00	0.00	N	3	0
17	20250326	1990	1991	1997	1988	5029	10013022	00	0.00	N	5	-1
18	20250325	1991	1995	1995	1986	417	829806	00	0.00	N	2	4
19	20250324	1987	1995	1996	1981	4582	9090914	00	0.00	N	3	0
20	20250321	1987	1997	1997	1982	7236	14420234	00	0.00	N	5	-10
21	20250320	1997	1996	1997	1987	21802	43481882	00	0.00	N	2	1
22	20250319	1996	1997	1997	1986	37948	75613608	00	0.00	N	2	6
23	20250318	1990	1991	1995	1984	21088	41905477	00	0.00	N	5	-2
24	20250317	1992	1990	1997	1983	17431	34618382	00	0.00	N	5	-6
25	20250314	1998	1999	1999	1988	9504	18941997	00	0.00	N	5	-1
26	20250313	1999	1999	1999	1991	8558	17102578	00	0.00	N	2	1
27	20250312	1998	1997	1999	1996	13786	27548032	00	0.00	N	2	1
28	20250311	1997	1997	1999	1995	15380	30716454	00	0.00	N	5	-3
29	20250310	2000	1996	2000	1996	17052	34100755	00	0.00	N	2	3
30	20250307	1997	2000	2000	1995	30031	60009587	00	0.00	N	2	1
31	20250306	1996	1999	2000	1996	7951	15890342	00	0.00	N	5	-3
32	20250305	1999	1998	2000	1994	37504	74962068	00	0.00	N	2	4
33	20250304	1995	1996	1999	1994	33600	67081652	00	0.00	N	5	-1
34	20250228	1996	1996	1997	1993	32230	64332132	00	0.00	N	2	1
35	20250227	1995	1997	1997	1994	30054	59988855	00	0.00	N	3	0
36	20250226	1995	1995	1997	1992	50435	100591010	00	0.00	N	2	1
37	20250225	1994	1992	1995	1987	54063	107767215	00	0.00	N	2	2
38	20250224	1992	1985	1993	1985	41435	82455671	00	0.00	N	2	3
39	20250221	1989	1989	1991	1983	27053	53766473	00	0.00	N	2	5
40	20250220	1984	1991	1992	1984	63294	125851995	00	0.00	N	5	-1
41	20250219	1985	1988	1992	1983	117563	233844406	00	0.00	N	5	-1
42	20250218	1986	1988	1989	1982	71595	142109936	00	0.00	N	3	0
43	20250217	1986	1981	1988	1976	44075	87504514	00	0.00	N	2	3
44	20250214	1983	1985	1987	1981	97649	193887962	00	0.00	N	3	0
45	20250213	1983	1986	1986	1969	26482	52494534	00	0.00	N	2	1
46	20250212	1982	1976	1984	1965	79681	157870234	00	0.00	N	2	8
47	20250211	1974	1968	1976	1966	49448	97527536	00	0.00	N	2	6
48	20250210	1968	1964	1970	1963	18494	36370438	00	0.00	N	2	1
49	20250207	1967	1959	1969	1957	75043	147266833	00	0.00	N	2	7
50	20250206	1960	1949	1961	1948	110280	215986177	00	0.00	N	2	12
51	20250205	1948	1956	1959	1948	48100	93988879	00	0.00	N	5	-9
52	20250204	1957	1938	1959	1938	143417	280208987	00	0.00	N	2	12
53	20250203	1945	1945	1953	1932	56527	109795208	00	0.00	N	5	-5
54	20250131	1950	1948	1955	1943	58602	114313993	00	0.00	N	2	2
55	20250124	1948	1939	1951	1934	21464	41771413	00	0.00	N	2	9
56	20250123	1939	1945	1946	1938	41801	81167616	00	0.00	N	5	-7
57	20250122	1946	1951	1951	1942	17983	35051878	00	0.00	N	5	-5
58	20250121	1951	1946	1952	1942	66071	128690287	00	0.00	N	2	5
59	20250120	1946	1948	1952	1942	23113	44961217	00	0.00	N	5	-7
60	20250117	1953	1955	1955	1948	20295	39603856	00	0.00	N	5	-2
61	20250116	1955	1949	1956	1940	60877	118733125	00	0.00	N	2	6
62	20250115	1949	1947	1956	1943	291405	568195699	00	0.00	N	2	1
63	20250114	1948	1940	1968	1940	251771	491193688	00	0.00	N	2	8
64	20250113	1940	1940	1941	1924	56300	108938341	00	0.00	N	2	3
65	20250110	1937	1938	1950	1936	58862	114321667	00	0.00	N	5	-2
66	20250109	1939	1939	1944	1930	119107	230696493	00	0.00	N	3	0
67	20250108	1939	1939	1942	1933	55111	106792740	00	0.00	N	3	0
68	20250107	1939	1929	1941	1929	120223	232930620	00	0.00	N	2	8
69	20250106	1931	1925	1934	1925	101582	196133134	00	0.00	N	2	4
70	20250103	1927	1926	1929	1924	29336	56536128	00	0.00	N	5	-1
71	20250102	1928	1926	1930	1924	54276	104560772	00	0.00	N	2	2
72	20241230	1926	1918	1931	1918	71296	137187880	00	0.00	N	2	7
73	20241227	1919	1918	1924	1916	46456	89130098	00	0.00	N	3	0
74	20241226	1919	1923	1923	1916	64052	122917634	00	0.00	N	5	-4
75	20241224	1923	1922	1926	1917	71159	136741542	00	0.00	N	2	6
76	20241223	1917	1924	1924	1915	85801	164627017	00	0.00	N	5	-7
77	20241220	1924	1924	1927	1921	141488	272132457	00	0.00	N	3	0
78	20241219	1924	1923	1931	1921	192926	371649472	00	0.00	N	5	-3
79	20241218	1927	1922	1939	1921	174252	336095670	00	0.00	N	5	-2
80	20241217	1929	1912	1931	1912	407997	783575039	00	0.00	N	2	14
81	20241216	1915	1918	1918	1910	346707	663370058	00	0.00	N	2	4
82	20241213	1911	1913	1915	1906	950134	1814472810	00	0.00	N	5	-1
83	20241212	1912	2900	3100	1907	33969512	82522183848	00	0.00	N	5	-88