KissMeData/493790/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250416	1979	1988	1989	1961	47556	94199101	00	0.00	N	5	-12
3	20250415	1991	1983	1991	1983	4985	9905952	00	0.00	N	2	1
4	20250414	1990	1991	1991	1986	4925	9794173	00	0.00	N	2	2
5	20250411	1988	1976	1996	1976	61263	121927724	00	0.00	N	2	5
6	20250410	1983	1988	1988	1979	3885	7702792	00	0.00	N	2	4
7	20250409	1979	1989	1989	1979	115469	229031570	00	0.00	N	5	-4
8	20250408	1983	1988	1988	1982	10683	21209110	00	0.00	N	2	4
9	20250407	1979	1987	1990	1979	31101	61652110	00	0.00	N	5	-12
10	20250404	1991	1988	1992	1976	74279	147786780	00	0.00	N	2	3
11	20250403	1988	1989	1990	1980	20774	41302589	00	0.00	N	5	-2
12	20250402	1990	1989	1990	1985	15901	31625332	00	0.00	N	2	1
13	20250401	1989	1988	1989	1985	41447	82388846	00	0.00	N	2	9
14	20250331	1980	1977	1989	1977	18387	36493065	00	0.00	N	5	-6
15	20250328	1986	1980	1988	1976	33208	65895299	00	0.00	N	2	6
16	20250327	1980	1979	1980	1972	19355	38215598	00	0.00	N	2	6
17	20250326	1974	1980	1980	1974	28062	55466031	00	0.00	N	5	-5
18	20250325	1979	1984	1984	1977	5319	10525712	00	0.00	N	3	0
19	20250324	1979	1980	1980	1974	26252	51843799	00	0.00	N	2	1
20	20250321	1978	1987	1987	1978	10286	20352227	00	0.00	N	5	-2
21	20250320	1980	1986	1986	1980	16165	32031356	00	0.00	N	5	-5
22	20250319	1985	1987	1987	1980	12812	25402541	00	0.00	N	3	0
23	20250318	1985	1987	1987	1981	20060	39810407	00	0.00	N	5	-2
24	20250317	1987	1988	1988	1983	48524	96288848	00	0.00	N	3	0
25	20250314	1987	1987	1989	1986	14062	27947347	00	0.00	N	5	-1
26	20250313	1988	1986	1990	1986	16047	31907059	00	0.00	N	2	2
27	20250312	1986	1990	1991	1985	14835	29484378	00	0.00	N	3	0
28	20250311	1986	1989	1990	1985	7826	15551372	00	0.00	N	5	-1
29	20250310	1987	1990	1991	1984	23973	47671221	00	0.00	N	3	0
30	20250307	1987	1989	1990	1983	13742	27318712	00	0.00	N	2	1
31	20250306	1986	1989	1989	1985	50361	100060527	00	0.00	N	2	1
32	20250305	1985	1989	1989	1979	51141	101553186	00	0.00	N	3	0
33	20250304	1985	1983	1985	1976	64646	128163301	00	0.00	N	2	6
34	20250228	1979	1984	1984	1978	19520	38630366	00	0.00	N	3	0
35	20250227	1979	1983	1985	1979	44796	88777042	00	0.00	N	5	-4
36	20250226	1983	1983	1983	1980	17789	35257973	00	0.00	N	2	4
37	20250225	1979	1973	1980	1968	109544	216458874	00	0.00	N	2	7
38	20250224	1972	1974	1974	1968	53723	105972462	00	0.00	N	3	0
39	20250221	1972	1970	1972	1968	49815	98170071	00	0.00	N	2	2
40	20250220	1970	1969	1973	1965	92793	182770563	00	0.00	N	2	1
41	20250219	1969	1967	1971	1964	79336	156122838	00	0.00	N	2	5
42	20250218	1964	1964	1965	1962	40878	80280449	00	0.00	N	3	0
43	20250217	1964	1968	1968	1963	43618	85693088	00	0.00	N	2	1
44	20250214	1963	1968	1968	1960	82783	162592880	00	0.00	N	5	-2
45	20250213	1965	1967	1968	1962	60076	118026123	00	0.00	N	5	-2
46	20250212	1967	1956	1967	1953	145008	284373413	00	0.00	N	2	10
47	20250211	1957	1955	1959	1951	95323	186477268	00	0.00	N	2	2
48	20250210	1955	1952	1959	1951	41024	80213861	00	0.00	N	3	0
49	20250207	1955	1949	1961	1945	167559	327326207	00	0.00	N	2	6
50	20250206	1949	1944	1949	1941	90543	176176310	00	0.00	N	2	5
51	20250205	1944	1934	1945	1932	89893	174394337	00	0.00	N	2	6
52	20250204	1938	1931	1938	1929	156902	303528778	00	0.00	N	2	5
53	20250203	1933	1933	1936	1926	164862	318298462	00	0.00	N	3	0
54	20250131	1933	1928	1933	1926	130946	252645983	00	0.00	N	2	7
55	20250124	1926	1915	1926	1914	480278	922098808	00	0.00	N	2	12
56	20250123	1914	2160	2190	1911	9351619	18741546267	00	0.00	N	5	-86