KissMeData/484130/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250210	2010	2000	2020	2000	3310	6650165	00	0.00	N	5	-5
3	20250207	2015	2005	2015	2005	17853	35920920	00	0.00	N	2	10
4	20250206	2005	2005	2010	2000	21849	43859230	00	0.00	N	3	0
5	20250205	2005	2000	2005	2000	8452	16934925	00	0.00	N	5	-5
6	20250204	2010	2005	2010	2000	39196	78601620	00	0.00	N	2	5
7	20250203	2005	1992	2005	1992	1420	2839766	00	0.00	N	2	5
8	20250131	2000	1999	2005	1998	6496	12991050	00	0.00	N	2	1
9	20250124	1999	1999	2005	1999	2530	5059816	00	0.00	N	3	0
10	20250123	1999	1991	2005	1991	9554	19091853	00	0.00	N	5	-1
11	20250122	2000	2000	2005	1997	461	921257	00	0.00	N	3	0
12	20250121	2000	2000	2005	2000	1036	2073305	00	0.00	N	5	-5
13	20250120	2005	2005	2005	2000	5920	11840190	00	0.00	N	3	0
14	20250117	2005	2000	2005	2000	1676	3355290	00	0.00	N	3	0
15	20250116	2005	2005	2005	2000	1965	3932500	00	0.00	N	3	0
16	20250115	2005	2000	2005	2000	8171	16380445	00	0.00	N	2	5
17	20250114	2000	1997	2005	1996	2904	5811439	00	0.00	N	5	-5
18	20250113	2005	1997	2005	1997	6834	13666078	00	0.00	N	2	5
19	20250110	2000	2000	2000	1999	14018	28032886	00	0.00	N	2	1
20	20250109	1999	1998	2005	1998	2917	5833788	00	0.00	N	5	-1
21	20250108	2000	2000	2005	1997	14185	28369609	00	0.00	N	5	-5
22	20250107	2005	1999	2005	1999	12155	24360721	00	0.00	N	2	6
23	20250106	1999	1995	2005	1995	11388	22767868	00	0.00	N	5	-1
24	20250103	2000	2000	2005	1999	19767	39535490	00	0.00	N	3	0
25	20250102	2000	2000	2000	1998	970	1939395	00	0.00	N	3	0
26	20241230	2000	1991	2000	1991	5025	10035537	00	0.00	N	2	5
27	20241227	1995	1992	1998	1991	2651	5288010	00	0.00	N	5	-3
28	20241226	1998	1997	2000	1995	4782	9551628	00	0.00	N	2	1
29	20241224	1997	1987	1998	1987	5967	11914618	00	0.00	N	2	11
30	20241223	1986	1998	2005	1985	17170	34253534	00	0.00	N	5	-19
31	20241220	2005	2000	2005	1995	17847	35652617	00	0.00	N	2	5
32	20241219	2000	2000	2005	1997	2785	5571054	00	0.00	N	3	0
33	20241218	2000	2000	2005	2000	1585	3171640	00	0.00	N	5	-5
34	20241217	2005	1996	2005	1996	20940	41909428	00	0.00	N	3	0
35	20241216	2005	1997	2005	1997	4177	8352404	00	0.00	N	2	8
36	20241213	1997	2000	2000	1997	262	523737	00	0.00	N	5	-3
37	20241212	2000	1999	2005	1997	26067	52110145	00	0.00	N	3	0
38	20241211	2000	1996	2000	1993	3365	6724563	00	0.00	N	2	3
39	20241210	1997	1999	2005	1997	15175	30385511	00	0.00	N	5	-3
40	20241209	2000	2000	2005	1990	34723	69322893	00	0.00	N	3	0
41	20241206	2000	2000	2010	1998	18503	37108702	00	0.00	N	5	-5
42	20241205	2005	2000	2005	1999	8082	16172064	00	0.00	N	2	5
43	20241204	2000	1997	2005	1995	44527	89026316	00	0.00	N	5	-5
44	20241203	2005	2000	2010	2000	12406	24874255	00	0.00	N	2	5
45	20241202	2000	2010	2010	2000	8549	17127985	00	0.00	N	5	-10
46	20241129	2010	2010	2015	2005	29323	58897795	00	0.00	N	3	0
47	20241128	2010	2010	2020	2005	64718	130405615	00	0.00	N	5	-5
48	20241127	2015	2005	2020	2005	52097	104894420	00	0.00	N	2	5
49	20241126	2010	2005	2015	2005	36942	74225125	00	0.00	N	2	5
50	20241125	2005	2005	2015	2000	152570	306562605	00	0.00	N	3	0
51	20241122	2005	2000	2005	2000	124798	250178655	00	0.00	N	2	5
52	20241121	2000	2000	2005	2000	80393	160925060	00	0.00	N	3	0
53	20241120	2000	2000	2005	1998	263735	527350784	00	0.00	N	2	1
54	20241119	1999	2155	2170	1996	7280825	14977010282	00	0.00	N	5	-1