KissMeData/482690/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250213	2025	2025	2030	2025	17553	35591185	00	0.00	N	3	0
3	20250212	2025	2020	2035	2020	14806	30073030	00	0.00	N	2	5
4	20250211	2020	2020	2035	2020	13710	27785515	00	0.00	N	3	0
5	20250210	2020	2020	2030	2020	14216	28764095	00	0.00	N	5	-5
6	20250207	2025	2015	2030	2015	37068	75188490	00	0.00	N	2	5
7	20250206	2020	2010	2025	2010	21621	43711095	00	0.00	N	2	5
8	20250205	2015	2015	2025	2010	23768	47950185	00	0.00	N	5	-5
9	20250204	2020	2010	2025	2005	25706	51743135	00	0.00	N	2	10
10	20250203	2010	2010	2015	2005	10094	20280695	00	0.00	N	3	0
11	20250131	2010	2010	2020	2005	28092	56544200	00	0.00	N	3	0
12	20250124	2010	2005	2015	2005	12420	24963865	00	0.00	N	2	5
13	20250123	2005	2005	2010	2005	20633	41448915	00	0.00	N	3	0
14	20250122	2005	2005	2010	2005	39130	78599875	00	0.00	N	3	0
15	20250121	2005	2005	2010	2005	5734	11498870	00	0.00	N	3	0
16	20250120	2005	2005	2010	2000	42415	85117745	00	0.00	N	3	0
17	20250117	2005	2005	2010	2005	27713	55664895	00	0.00	N	3	0
18	20250116	2005	2005	2010	2005	8958	17976425	00	0.00	N	3	0
19	20250115	2005	2000	2010	2000	59846	120218275	00	0.00	N	3	0
20	20250114	2005	1998	2005	1998	31344	62835639	00	0.00	N	2	5
21	20250113	2000	1998	2005	1998	9619	19262514	00	0.00	N	3	0
22	20250110	2000	1998	2005	1998	28291	56599995	00	0.00	N	2	1
23	20250109	1999	1997	1999	1997	8963	17912843	00	0.00	N	3	0
24	20250108	1999	1995	1999	1995	4894	9773038	00	0.00	N	5	-1
25	20250107	2000	1995	2000	1995	6401	12785281	00	0.00	N	3	0
26	20250106	2000	1999	2000	1994	7302	14597334	00	0.00	N	2	4
27	20250103	1996	1991	1999	1991	8116	16193088	00	0.00	N	5	-3
28	20250102	1999	1990	2000	1990	8244	16426157	00	0.00	N	3	0
29	20241230	1999	1996	2005	1995	18076	36162889	00	0.00	N	2	3
30	20241227	1996	1995	1998	1993	5972	11914440	02	0.00	N	2	1
31	20241226	1995	1997	1997	1993	16976	33867967	00	0.00	N	5	-2
32	20241224	1997	1998	1999	1991	30608	61086704	00	0.00	N	3	0
33	20241223	1997	1998	2000	1996	11668	23325595	00	0.00	N	5	-2
34	20241220	1999	2000	2000	1997	11219	22433649	00	0.00	N	5	-1
35	20241219	2000	2000	2005	1997	10986	21991761	00	0.00	N	3	0
36	20241218	2000	1991	2005	1991	26839	53707509	00	0.00	N	3	0
37	20241217	2000	1999	2000	1997	11322	22634015	00	0.00	N	2	1
38	20241216	1999	1996	2000	1995	6492	12973100	00	0.00	N	2	3
39	20241213	1996	1998	2000	1994	7018	14027489	00	0.00	N	5	-2
40	20241212	1998	1992	2000	1991	37037	74042392	00	0.00	N	2	1
41	20241211	1997	2000	2005	1991	25364	50694128	00	0.00	N	5	-2
42	20241210	1999	1995	2005	1994	30578	61175077	00	0.00	N	2	4
43	20241209	1995	1999	2000	1983	28687	57201681	00	0.00	N	5	-5
44	20241206	2000	1997	2005	1996	44996	89987686	00	0.00	N	2	1
45	20241205	1999	2000	2000	1998	10837	21662852	00	0.00	N	3	0
46	20241204	1999	2000	2005	1994	17814	35573424	00	0.00	N	5	-1
47	20241203	2000	2005	2005	1999	61258	122542130	00	0.00	N	3	0
48	20241202	2000	2000	2005	2000	44184	88405205	00	0.00	N	3	0
49	20241129	2000	2005	2005	2000	40260	80616230	00	0.00	N	3	0
50	20241128	2000	2005	2005	2000	92356	184960420	00	0.00	N	5	-5
51	20241127	2005	2000	2005	2000	24213	48435190	00	0.00	N	2	5
52	20241126	2000	2000	2005	1998	110473	221052039	00	0.00	N	3	0
53	20241125	2000	1999	2005	1998	149004	298170166	00	0.00	N	2	2
54	20241122	1998	1997	2010	1995	381662	762893785	00	0.00	N	2	1
55	20241121	1997	1998	1998	1994	341589	682007367	00	0.00	N	2	4
56	20241120	1993	2000	2000	1991	4605355	9192956608	00	0.00	N	5	-7