KissMeData/492220/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250220	1984	1991	1992	1984	63294	125851995	00	0.00	N	5	-1
3	20250219	1985	1988	1992	1983	117563	233844406	00	0.00	N	5	-1
4	20250218	1986	1988	1989	1982	71595	142109936	00	0.00	N	3	0
5	20250217	1986	1981	1988	1976	44075	87504514	00	0.00	N	2	3
6	20250214	1983	1985	1987	1981	97649	193887962	00	0.00	N	3	0
7	20250213	1983	1986	1986	1969	26482	52494534	00	0.00	N	2	1
8	20250212	1982	1976	1984	1965	79681	157870234	00	0.00	N	2	8
9	20250211	1974	1968	1976	1966	49448	97527536	00	0.00	N	2	6
10	20250210	1968	1964	1970	1963	18494	36370438	00	0.00	N	2	1
11	20250207	1967	1959	1969	1957	75043	147266833	00	0.00	N	2	7
12	20250206	1960	1949	1961	1948	110280	215986177	00	0.00	N	2	12
13	20250205	1948	1956	1959	1948	48100	93988879	00	0.00	N	5	-9
14	20250204	1957	1938	1959	1938	143417	280208987	00	0.00	N	2	12
15	20250203	1945	1945	1953	1932	56527	109795208	00	0.00	N	5	-5
16	20250131	1950	1948	1955	1943	58602	114313993	00	0.00	N	2	2
17	20250124	1948	1939	1951	1934	21464	41771413	00	0.00	N	2	9
18	20250123	1939	1945	1946	1938	41801	81167616	00	0.00	N	5	-7
19	20250122	1946	1951	1951	1942	17983	35051878	00	0.00	N	5	-5
20	20250121	1951	1946	1952	1942	66071	128690287	00	0.00	N	2	5
21	20250120	1946	1948	1952	1942	23113	44961217	00	0.00	N	5	-7
22	20250117	1953	1955	1955	1948	20295	39603856	00	0.00	N	5	-2
23	20250116	1955	1949	1956	1940	60877	118733125	00	0.00	N	2	6
24	20250115	1949	1947	1956	1943	291405	568195699	00	0.00	N	2	1
25	20250114	1948	1940	1968	1940	251771	491193688	00	0.00	N	2	8
26	20250113	1940	1940	1941	1924	56300	108938341	00	0.00	N	2	3
27	20250110	1937	1938	1950	1936	58862	114321667	00	0.00	N	5	-2
28	20250109	1939	1939	1944	1930	119107	230696493	00	0.00	N	3	0
29	20250108	1939	1939	1942	1933	55111	106792740	00	0.00	N	3	0
30	20250107	1939	1929	1941	1929	120223	232930620	00	0.00	N	2	8
31	20250106	1931	1925	1934	1925	101582	196133134	00	0.00	N	2	4
32	20250103	1927	1926	1929	1924	29336	56536128	00	0.00	N	5	-1
33	20250102	1928	1926	1930	1924	54276	104560772	00	0.00	N	2	2
34	20241230	1926	1918	1931	1918	71296	137187880	00	0.00	N	2	7
35	20241227	1919	1918	1924	1916	46456	89130098	00	0.00	N	3	0
36	20241226	1919	1923	1923	1916	64052	122917634	00	0.00	N	5	-4
37	20241224	1923	1922	1926	1917	71159	136741542	00	0.00	N	2	6
38	20241223	1917	1924	1924	1915	85801	164627017	00	0.00	N	5	-7
39	20241220	1924	1924	1927	1921	141488	272132457	00	0.00	N	3	0
40	20241219	1924	1923	1931	1921	192926	371649472	00	0.00	N	5	-3
41	20241218	1927	1922	1939	1921	174252	336095670	00	0.00	N	5	-2
42	20241217	1929	1912	1931	1912	407997	783575039	00	0.00	N	2	14
43	20241216	1915	1918	1918	1910	346707	663370058	00	0.00	N	2	4
44	20241213	1911	1913	1915	1906	950134	1814472810	00	0.00	N	5	-1
45	20241212	1912	2900	3100	1907	33969512	82522183848	00	0.00	N	5	-88