KissMeData/487830/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250218	2005	2010	2010	2005	650	1304465	00	0.00	N	5	-10
3	20250217	2015	2005	2015	2005	30893	62092855	00	0.00	N	2	10
4	20250214	2005	2005	2010	2000	15030	30128465	00	0.00	N	5	-5
5	20250213	2010	2005	2010	2000	8908	17852855	00	0.00	N	2	5
6	20250212	2005	2000	2005	2000	1202	2407450	00	0.00	N	2	5
7	20250211	2000	2000	2005	2000	1926	3854090	00	0.00	N	3	0
8	20250210	2000	2005	2005	2000	10582	21166380	00	0.00	N	5	-5
9	20250207	2005	2005	2005	2000	1046	2093870	00	0.00	N	3	0
10	20250206	2005	1998	2005	1998	13168	26334896	00	0.00	N	2	6
11	20250205	1999	1997	2000	1996	15815	31622782	00	0.00	N	2	1
12	20250204	1998	1997	1999	1995	59806	119406607	00	0.00	N	2	2
13	20250203	1996	1996	1998	1994	26918	53714768	00	0.00	N	3	0
14	20250131	1996	1997	1998	1995	5959	11903689	00	0.00	N	3	0
15	20250124	1996	1998	1999	1991	15932	31782838	00	0.00	N	5	-1
16	20250123	1997	1996	1998	1987	4057	8083324	00	0.00	N	2	1
17	20250122	1996	1998	1999	1994	28193	56257446	00	0.00	N	5	-2
18	20250121	1998	1997	1998	1981	1001	1993850	00	0.00	N	3	0
19	20250120	1998	1999	2000	1994	1879	3750267	00	0.00	N	5	-2
20	20250117	2000	1999	2000	1997	2776	5548703	00	0.00	N	2	1
21	20250116	1999	2000	2005	1996	7125	14248598	00	0.00	N	5	-6
22	20250115	2005	2005	2005	2000	15815	31704120	00	0.00	N	3	0
23	20250114	2005	1999	2005	1999	34396	68791584	00	0.00	N	2	6
24	20250113	1999	1994	1999	1993	4700	9376950	00	0.00	N	2	2
25	20250110	1997	1997	1999	1997	2099	4193821	00	0.00	N	5	-1
26	20250109	1998	1993	1998	1991	10559	21039248	00	0.00	N	2	1
27	20250108	1997	1992	1999	1992	636	1270570	00	0.00	N	5	-1
28	20250107	1998	1998	1999	1997	1476	2949918	00	0.00	N	3	0
29	20250106	1998	1999	2000	1995	10779	21534619	00	0.00	N	5	-2
30	20250103	2000	1998	2005	1997	22686	45353847	00	0.00	N	2	2
31	20250102	1998	1991	1999	1991	5773	11532131	00	0.00	N	2	7
32	20241230	1991	1984	1991	1983	1001	1987956	00	0.00	N	2	7
33	20241227	1984	1987	1987	1980	2280	4518586	00	0.00	N	5	-3
34	20241226	1987	1986	1988	1978	16114	31913297	00	0.00	N	2	1
35	20241224	1986	1987	1995	1983	30721	61028805	00	0.00	N	5	-1
36	20241223	1987	1998	1998	1985	10930	21748402	00	0.00	N	5	-7
37	20241220	1994	1999	1999	1994	10301	20558745	00	0.00	N	5	-5
38	20241219	1999	2000	2000	1996	13636	27270336	00	0.00	N	5	-1
39	20241218	2000	2000	2000	1997	2129	4256303	00	0.00	N	3	0
40	20241217	2000	1999	2000	1994	12787	25548694	00	0.00	N	3	0
41	20241216	2000	1993	2000	1993	3294	6581626	00	0.00	N	2	1
42	20241213	1999	2000	2000	1994	2845	5678877	00	0.00	N	5	-1
43	20241212	2000	2000	2000	1993	38621	77145500	00	0.00	N	5	-5
44	20241211	2005	2005	2005	1996	9160	18333302	00	0.00	N	3	0
45	20241210	2005	2000	2005	1995	24337	48662304	00	0.00	N	3	0
46	20241209	2005	1996	2005	1994	11370	22735606	00	0.00	N	3	0
47	20241206	2005	2005	2010	2000	35030	70239670	00	0.00	N	3	0
48	20241205	2005	2005	2005	2000	7629	15291570	00	0.00	N	2	6
49	20241204	1999	1997	2005	1997	31817	63618668	00	0.00	N	5	-1
50	20241203	2000	2010	2010	1996	13422	26844974	00	0.00	N	5	-10
51	20241202	2010	2010	2010	2000	11529	23141420	00	0.00	N	3	0
52	20241129	2010	2010	2015	2000	40147	80586895	00	0.00	N	3	0
53	20241128	2010	2015	2015	2005	29719	59639405	00	0.00	N	3	0
54	20241127	2010	2010	2015	2010	35829	72167415	00	0.00	N	5	-5
55	20241126	2015	2010	2015	2005	5031	10110655	00	0.00	N	2	5
56	20241125	2010	2015	2015	2005	28258	56882245	00	0.00	N	5	-5
57	20241122	2015	2005	2015	2005	27774	55762305	00	0.00	N	2	5
58	20241121	2010	2005	2015	2000	37009	74332985	00	0.00	N	2	5
59	20241120	2005	2010	2015	2000	197791	397351135	00	0.00	N	5	-5
60	20241119	2010	2010	2015	2005	77164	154994290	00	0.00	N	2	5
61	20241118	2005	2005	2015	2000	336239	674472235	00	0.00	N	2	5
62	20241115	2000	2350	2485	2000	15542236	34276142985	00	0.00	N	3	0