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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250220	2015	2015	2025	2015	3701	7487720	00	0.00	N	5	-10
3	20250219	2025	2015	2025	2015	7093	14323175	00	0.00	N	2	5
4	20250218	2020	2015	2025	2015	1568	3160850	00	0.00	N	3	0
5	20250217	2020	2015	2020	2015	4435	8946220	00	0.00	N	3	0
6	20250214	2020	2015	2025	2010	3114	6286755	00	0.00	N	3	0
7	20250213	2020	2020	2025	2010	23586	47629270	00	0.00	N	5	-5
8	20250212	2025	2010	2025	2005	31963	64463545	00	0.00	N	2	15
9	20250211	2010	2005	2010	2005	5254	10552655	00	0.00	N	3	0
10	20250210	2010	2000	2020	2000	3310	6650165	00	0.00	N	5	-5
11	20250207	2015	2005	2015	2005	17853	35920920	00	0.00	N	2	10
12	20250206	2005	2005	2010	2000	21849	43859230	00	0.00	N	3	0
13	20250205	2005	2000	2005	2000	8452	16934925	00	0.00	N	5	-5
14	20250204	2010	2005	2010	2000	39196	78601620	00	0.00	N	2	5
15	20250203	2005	1992	2005	1992	1420	2839766	00	0.00	N	2	5
16	20250131	2000	1999	2005	1998	6496	12991050	00	0.00	N	2	1
17	20250124	1999	1999	2005	1999	2530	5059816	00	0.00	N	3	0
18	20250123	1999	1991	2005	1991	9554	19091853	00	0.00	N	5	-1
19	20250122	2000	2000	2005	1997	461	921257	00	0.00	N	3	0
20	20250121	2000	2000	2005	2000	1036	2073305	00	0.00	N	5	-5
21	20250120	2005	2005	2005	2000	5920	11840190	00	0.00	N	3	0
22	20250117	2005	2000	2005	2000	1676	3355290	00	0.00	N	3	0
23	20250116	2005	2005	2005	2000	1965	3932500	00	0.00	N	3	0
24	20250115	2005	2000	2005	2000	8171	16380445	00	0.00	N	2	5
25	20250114	2000	1997	2005	1996	2904	5811439	00	0.00	N	5	-5
26	20250113	2005	1997	2005	1997	6834	13666078	00	0.00	N	2	5
27	20250110	2000	2000	2000	1999	14018	28032886	00	0.00	N	2	1
28	20250109	1999	1998	2005	1998	2917	5833788	00	0.00	N	5	-1
29	20250108	2000	2000	2005	1997	14185	28369609	00	0.00	N	5	-5
30	20250107	2005	1999	2005	1999	12155	24360721	00	0.00	N	2	6
31	20250106	1999	1995	2005	1995	11388	22767868	00	0.00	N	5	-1
32	20250103	2000	2000	2005	1999	19767	39535490	00	0.00	N	3	0
33	20250102	2000	2000	2000	1998	970	1939395	00	0.00	N	3	0
34	20241230	2000	1991	2000	1991	5025	10035537	00	0.00	N	2	5
35	20241227	1995	1992	1998	1991	2651	5288010	00	0.00	N	5	-3
36	20241226	1998	1997	2000	1995	4782	9551628	00	0.00	N	2	1
37	20241224	1997	1987	1998	1987	5967	11914618	00	0.00	N	2	11
38	20241223	1986	1998	2005	1985	17170	34253534	00	0.00	N	5	-19
39	20241220	2005	2000	2005	1995	17847	35652617	00	0.00	N	2	5
40	20241219	2000	2000	2005	1997	2785	5571054	00	0.00	N	3	0
41	20241218	2000	2000	2005	2000	1585	3171640	00	0.00	N	5	-5
42	20241217	2005	1996	2005	1996	20940	41909428	00	0.00	N	3	0
43	20241216	2005	1997	2005	1997	4177	8352404	00	0.00	N	2	8
44	20241213	1997	2000	2000	1997	262	523737	00	0.00	N	5	-3
45	20241212	2000	1999	2005	1997	26067	52110145	00	0.00	N	3	0
46	20241211	2000	1996	2000	1993	3365	6724563	00	0.00	N	2	3
47	20241210	1997	1999	2005	1997	15175	30385511	00	0.00	N	5	-3
48	20241209	2000	2000	2005	1990	34723	69322893	00	0.00	N	3	0
49	20241206	2000	2000	2010	1998	18503	37108702	00	0.00	N	5	-5
50	20241205	2005	2000	2005	1999	8082	16172064	00	0.00	N	2	5
51	20241204	2000	1997	2005	1995	44527	89026316	00	0.00	N	5	-5
52	20241203	2005	2000	2010	2000	12406	24874255	00	0.00	N	2	5
53	20241202	2000	2010	2010	2000	8549	17127985	00	0.00	N	5	-10
54	20241129	2010	2010	2015	2005	29323	58897795	00	0.00	N	3	0
55	20241128	2010	2010	2020	2005	64718	130405615	00	0.00	N	5	-5
56	20241127	2015	2005	2020	2005	52097	104894420	00	0.00	N	2	5
57	20241126	2010	2005	2015	2005	36942	74225125	00	0.00	N	2	5
58	20241125	2005	2005	2015	2000	152570	306562605	00	0.00	N	3	0
59	20241122	2005	2000	2005	2000	124798	250178655	00	0.00	N	2	5
60	20241121	2000	2000	2005	2000	80393	160925060	00	0.00	N	3	0
61	20241120	2000	2000	2005	1998	263735	527350784	00	0.00	N	2	1
62	20241119	1999	2155	2170	1996	7280825	14977010282	00	0.00	N	5	-1