KissMeData/482680/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	1980	1982	1986	1980	6144	12173369	00	0.00	N	5	-2
3	20241129	1982	1982	1990	1980	3655	7246342	00	0.00	N	2	1
4	20241128	1981	1985	1988	1981	5500	10910360	00	0.00	N	5	-2
5	20241127	1983	1986	1988	1982	11145	22131339	00	0.00	N	2	6
6	20241126	1977	1984	1992	1977	23793	47069999	00	0.00	N	5	-7
7	20241125	1984	1989	1995	1984	92406	184037146	00	0.00	N	5	-5
8	20241122	1989	1985	1992	1976	104642	208274157	00	0.00	N	5	-1
9	20241121	1990	1981	1990	1978	104758	207764487	00	0.00	N	2	11
10	20241120	1979	1979	1985	1977	93576	185148699	00	0.00	N	5	-1
11	20241119	1980	1984	1984	1979	71532	141642224	00	0.00	N	5	-2
12	20241118	1982	1983	1984	1981	22888	45346740	00	0.00	N	3	0
13	20241115	1982	1983	1987	1982	58696	116400233	00	0.00	N	5	-2
14	20241114	1984	1983	1985	1982	20566	40780950	00	0.00	N	2	1
15	20241113	1983	1987	1987	1982	32983	65416355	00	0.00	N	5	-3
16	20241112	1986	1984	1987	1983	31615	62736175	00	0.00	N	2	2
17	20241111	1984	1989	1989	1984	21005	41739011	00	0.00	N	5	-1
18	20241108	1985	1984	1988	1983	55266	109706479	00	0.00	N	2	1
19	20241107	1984	1986	1994	1984	53672	106540176	00	0.00	N	3	0
20	20241106	1984	1985	1986	1984	33380	66262956	00	0.00	N	5	-1
21	20241105	1985	1985	1988	1983	44830	89029209	00	0.00	N	3	0
22	20241104	1985	1984	1987	1983	16691	33140319	00	0.00	N	2	2
23	20241101	1983	1984	1989	1983	31600	62750530	00	0.00	N	3	0
24	20241031	1983	1987	1988	1983	22337	44326192	00	0.00	N	5	-2
25	20241030	1985	1984	1989	1983	139333	276757563	00	0.00	N	2	2
26	20241029	1983	1984	1989	1983	29260	58061356	00	0.00	N	5	-1
27	20241028	1984	1985	1989	1984	27042	53679433	00	0.00	N	5	-1
28	20241025	1985	1990	1990	1984	32664	64857435	00	0.00	N	5	-2
29	20241024	1987	1987	1991	1986	94769	188335270	00	0.00	N	5	-3
30	20241023	1990	1989	1991	1984	71290	141701275	00	0.00	N	2	1
31	20241022	1989	1987	1990	1983	65264	129708695	00	0.00	N	2	2
32	20241021	1987	1985	1989	1984	66406	132026652	00	0.00	N	2	1
33	20241018	1986	1985	1988	1984	71682	142378728	00	0.00	N	3	0
34	20241017	1986	1986	1989	1985	62896	124949711	00	0.00	N	3	0
35	20241016	1986	1987	1989	1983	108579	215777127	00	0.00	N	5	-1
36	20241015	1987	1987	1988	1985	23064	45798386	00	0.00	N	2	1
37	20241014	1986	1986	1988	1984	86522	171795046	00	0.00	N	3	0
38	20241011	1986	1986	1990	1985	35498	70524295	00	0.00	N	3	0
39	20241010	1986	1985	1992	1984	116043	230668788	00	0.00	N	3	0
40	20241008	1986	1987	1990	1984	91819	182510360	00	0.00	N	5	-2
41	20241007	1988	1987	1989	1984	90178	179139115	00	0.00	N	3	0
42	20241004	1988	1987	1989	1986	105007	208759914	00	0.00	N	2	1
43	20241002	1987	1985	1989	1984	79094	157090675	00	0.00	N	5	-1
44	20240930	1988	1984	1989	1984	92320	183361113	00	0.00	N	2	4
45	20240927	1984	1985	1989	1984	124431	247156115	00	0.00	N	5	-1
46	20240926	1985	1985	1986	1983	76208	151203090	00	0.00	N	3	0
47	20240925	1985	1984	1992	1983	157385	312883273	00	0.00	N	3	0
48	20240924	1985	1986	1987	1984	131372	260767599	00	0.00	N	5	-2
49	20240923	1987	1985	1989	1981	420265	833763264	00	0.00	N	2	2
50	20240920	1985	1986	1987	1984	249113	494354869	00	0.00	N	5	-2
51	20240919	1987	1990	1990	1983	553888	1099713669	00	0.00	N	2	1
52	20240913	1986	1989	1990	1983	605043	1201311143	00	0.00	N	5	-3
53	20240912	1989	1990	1996	1983	1969099	3910867098	00	0.00	N	2	5
54	20240911	1984	2740	3225	1981	71570248	185943657669	00	0.00	N	5	-16