KissMeData/473000/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241115	2095	2095	2095	2075	629	1307720	00	0.00	N	3	0
3	20241114	2095	2095	2095	2080	880	1830715	00	0.00	N	3	0
4	20241113	2095	2080	2100	2080	1458	3033675	00	0.00	N	3	0
5	20241112	2095	2085	2095	2085	1891	3959970	00	0.00	N	3	0
6	20241111	2095	2085	2120	2085	558	1165180	00	0.00	N	5	-15
7	20241108	2110	2120	2125	2100	1755	3700175	00	0.00	N	3	0
8	20241107	2110	2120	2120	2100	407	856940	00	0.00	N	5	-10
9	20241106	2120	2105	2125	2105	13570	28811475	00	0.00	N	2	10
10	20241105	2110	2100	2110	2100	1442	3034230	00	0.00	N	3	0
11	20241104	2110	2095	2110	2090	15531	32615730	00	0.00	N	2	15
12	20241101	2095	2105	2105	2085	1145	2403720	00	0.00	N	5	-5
13	20241031	2100	2085	2100	2085	6605	13853775	00	0.00	N	2	5
14	20241030	2095	2085	2100	2085	5332	11168715	00	0.00	N	5	-5
15	20241029	2100	2085	2100	2080	1933	4042920	00	0.00	N	2	10
16	20241028	2090	2085	2090	2085	5424	11309890	00	0.00	N	5	-5
17	20241025	2095	2100	2100	2095	1677	3513345	00	0.00	N	5	-5
18	20241024	2100	2090	2100	2090	24	50190	00	0.00	N	3	0
19	20241023	2100	2100	2100	2090	105	219580	00	0.00	N	5	-5
20	20241022	2105	2105	2105	2100	2503	5256315	00	0.00	N	3	0
21	20241021	2105	2105	2115	2080	18475	38496200	00	0.00	N	3	0
22	20241018	2105	2105	2105	2095	370	775480	00	0.00	N	3	0
23	20241017	2105	2105	2105	2100	1918	4037315	00	0.00	N	3	0
24	20241016	2105	2090	2105	2085	1193	2503255	00	0.00	N	2	5
25	20241015	2100	2100	2100	2090	523	1093310	00	0.00	N	3	0
26	20241014	2100	2095	2100	2090	3695	7754215	00	0.00	N	2	5
27	20241011	2095	2105	2105	2085	5298	11082965	00	0.00	N	5	-10
28	20241010	2105	2110	2110	2100	1126	2364980	00	0.00	N	5	-5
29	20241008	2110	2105	2110	2105	41	86460	00	0.00	N	5	-10
30	20241007	2120	2115	2120	2100	679	1433955	00	0.00	N	2	10
31	20241004	2110	2115	2115	2095	3181	6680520	00	0.00	N	2	10
32	20241002	2100	2100	2115	2095	810	1701520	00	0.00	N	3	0
33	20240930	2100	2120	2120	2095	852	1787630	00	0.00	N	2	5
34	20240927	2095	2120	2120	2095	1337	2826520	00	0.00	N	5	-5
35	20240926	2100	2090	2100	2085	1566	3272260	00	0.00	N	5	-15
36	20240925	2115	2100	2120	2100	3059	6441930	00	0.00	N	5	-5
37	20240924	2120	2120	2120	2095	1079	2261260	00	0.00	N	3	0
38	20240923	2120	2100	2120	2090	41	85825	00	0.00	N	2	10
39	20240920	2110	2100	2110	2090	3716	7779795	00	0.00	N	2	10
40	20240919	2100	2100	2100	2085	1929	4032440	00	0.00	N	2	5
41	20240913	2095	2115	2120	2095	6543	13728940	00	0.00	N	5	-20
42	20240912	2115	2110	2120	2100	81841	172685640	00	0.00	N	2	5
43	20240911	2110	2100	2110	2100	1885	3958595	00	0.00	N	5	-5
44	20240910	2115	2100	2120	2095	416	875010	00	0.00	N	2	15
45	20240909	2100	2100	2110	2095	5965	12554085	00	0.00	N	3	0
46	20240906	2100	2105	2105	2090	2761	5784680	00	0.00	N	5	-5
47	20240905	2105	2105	2110	2095	6085	12803680	00	0.00	N	3	0
48	20240904	2105	2105	2105	2080	13309	27844940	00	0.00	N	3	0
49	20240903	2105	2090	2110	2090	1937	4076305	00	0.00	N	2	10
50	20240902	2095	2115	2115	2090	3449	7224190	00	0.00	N	5	-5
51	20240830	2100	2090	2110	2090	7837	16445875	00	0.00	N	2	10
52	20240829	2090	2100	2125	2080	36129	75506005	00	0.00	N	5	-10
53	20240828	2100	2100	2115	2100	2519	5303700	00	0.00	N	5	-5
54	20240827	2105	2100	2115	2095	9232	19383455	00	0.00	N	5	-5
55	20240826	2110	2120	2120	2100	4882	10314920	00	0.00	N	5	-10
56	20240823	2120	2110	2130	2105	13355	28324945	00	0.00	N	5	-10
57	20240822	2130	2135	2135	2110	28894	61111120	00	0.00	N	5	-5
58	20240821	2135	2125	2135	2125	2615	5559480	00	0.00	N	2	5
59	20240820	2130	2130	2130	2120	3463	7363095	00	0.00	N	3	0
60	20240819	2130	2125	2150	2120	4026	8570225	00	0.00	N	5	-20
61	20240816	2150	2150	2150	2135	179	383110	00	0.00	N	3	0
62	20240814	2150	2130	2150	2125	3194	6850265	00	0.00	N	2	10
63	20240813	2140	2130	2150	2130	2705	5773060	00	0.00	N	5	-5
64	20240812	2145	2145	2170	2130	1839	3948390	00	0.00	N	5	-5
65	20240809	2150	2125	2150	2125	2650	5673365	00	0.00	N	3	0
66	20240808	2150	2145	2150	2125	7312	15689195	00	0.00	N	2	5
67	20240807	2145	2120	2150	2120	8920	19114160	00	0.00	N	2	5
68	20240806	2140	2100	2150	2100	11779	24997570	00	0.00	N	2	20
69	20240805	2120	2130	2130	2105	25762	54430090	00	0.00	N	5	-30
70	20240802	2150	2155	2155	2130	4178	8981830	00	0.00	N	5	-10
71	20240801	2160	2155	2165	2140	10554	22842815	00	0.00	N	2	5
72	20240731	2155	2160	2160	2140	3166	6806045	00	0.00	N	5	-5
73	20240730	2160	2155	2160	2140	4697	10126710	00	0.00	N	2	5
74	20240729	2155	2135	2160	2135	11521	24751700	00	0.00	N	2	20
75	20240726	2135	2125	2140	2110	14164	30129505	00	0.00	N	2	10
76	20240725	2125	2145	2145	2120	18215	38832680	00	0.00	N	5	-30
77	20240724	2155	2160	2165	2145	10582	22806740	00	0.00	N	5	-5
78	20240723	2160	2160	2170	2140	13845	29860460	00	0.00	N	3	0
79	20240722	2160	2155	2160	2140	26844	57903670	00	0.00	N	2	5
80	20240719	2155	2150	2155	2145	1039	2233725	00	0.00	N	3	0
81	20240718	2155	2145	2155	2140	4800	10339515	00	0.00	N	2	5
82	20240717	2150	2160	2165	2145	2868	6205155	00	0.00	N	5	-15
83	20240716	2165	2150	2165	2135	22373	48024100	00	0.00	N	2	5
84	20240715	2160	2150	2165	2140	2986	6451465	00	0.00	N	3	0
85	20240712	2160	2145	2160	2140	1755	3774545	00	0.00	N	2	10
86	20240711	2150	2155	2155	2145	29485	63391115	00	0.00	N	5	-5
87	20240710	2155	2145	2155	2135	4533	9753120	00	0.00	N	3	0
88	20240709	2155	2150	2155	2145	9063	19498185	00	0.00	N	2	5
89	20240708	2150	2145	2150	2135	5540	11893245	00	0.00	N	3	0
90	20240705	2150	2125	2150	2125	10552	22661305	00	0.00	N	2	20
91	20240704	2130	2135	2145	2125	3482	7440650	00	0.00	N	5	-5
92	20240703	2135	2135	2140	2125	11015	23540080	00	0.00	N	2	5
93	20240702	2130	2125	2135	2120	3015	6430725	00	0.00	N	5	-5
94	20240701	2135	2135	2140	2130	2731	5835105	00	0.00	N	5	-5
95	20240628	2140	2135	2140	2110	14233	30409250	00	0.00	N	2	5
96	20240627	2135	2115	2135	2115	7547	16074980	00	0.00	N	2	5
97	20240626	2130	2120	2130	2105	8785	18625105	00	0.00	N	2	10
98	20240625	2120	2110	2120	2110	4780	10100705	00	0.00	N	2	5
99	20240624	2115	2115	2130	2115	3029	6435945	00	0.00	N	5	-10
100	20240621	2125	2120	2130	2105	9099	19235305	00	0.00	N	5	-5
101	20240620	2130	2115	2135	2110	4942	10511650	00	0.00	N	2	15
102	20240619	2115	2120	2135	2110	23888	50615170	00	0.00	N	5	-25
103	20240618	2140	2120	2140	2120	4586	9801240	00	0.00	N	2	5
104	20240617	2135	2125	2135	2120	4759	10132175	00	0.00	N	3	0
105	20240614	2135	2120	2135	2120	8153	17385445	00	0.00	N	2	5
106	20240613	2130	2130	2135	2115	10078	21457115	00	0.00	N	3	0
107	20240612	2130	2110	2130	2110	14615	31055560	00	0.00	N	2	5
108	20240611	2125	2120	2125	2110	2763	5862005	00	0.00	N	2	5
109	20240610	2120	2105	2120	2105	9702	20520840	00	0.00	N	2	5
110	20240607	2115	2105	2115	2105	5562	11725240	00	0.00	N	3	0
111	20240605	2115	2105	2115	2105	1522	3210740	00	0.00	N	3	0
112	20240604	2115	2110	2115	2105	15852	33391520	00	0.00	N	3	0
113	20240603	2115	2115	2115	2100	4746	9999780	00	0.00	N	3	0
114	20240531	2115	2115	2120	2100	14599	30757780	00	0.00	N	3	0
115	20240530	2115	2115	2120	2100	20704	43616150	00	0.00	N	3	0
116	20240529	2115	2115	2120	2105	42139	89118540	00	0.00	N	5	-5
117	20240528	2120	2115	2120	2110	19770	41788400	00	0.00	N	3	0
118	20240527	2120	2115	2125	2115	11562	24461225	00	0.00	N	3	0
119	20240524	2120	2120	2120	2110	9811	20734530	00	0.00	N	3	0
120	20240523	2120	2115	2125	2115	3375	7149345	00	0.00	N	3	0
121	20240522	2120	2120	2125	2110	18871	39929490	00	0.00	N	3	0
122	20240521	2120	2125	2130	2120	13360	28381690	00	0.00	N	5	-10
123	20240520	2130	2135	2135	2125	24012	51151845	00	0.00	N	5	-5
124	20240517	2135	2135	2135	2115	62499	132771030	00	0.00	N	3	0
125	20240516	2135	2130	2140	2125	54941	117244710	00	0.00	N	2	5
126	20240514	2130	2130	2140	2130	31891	68054825	00	0.00	N	3	0
127	20240513	2130	2135	2145	2125	47136	100522980	00	0.00	N	5	-5
128	20240510	2135	2130	2135	2120	52712	112277340	00	0.00	N	2	10
129	20240509	2125	2100	2135	2100	189312	401747785	00	0.00	N	2	25
130	20240508	2100	2090	2110	2085	364423	762630800	00	0.00	N	2	10
131	20240507	2090	2800	3055	2080	15463054	38280719655	00	0.00	N	2	90