KissMeData/477530/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	2275	2275	2275	2275	0	0	00	0.00	Y	3	0
3	20241115	2275	2275	2275	2275	0	0	00	0.00	Y	0	0
4	20241114	2275	2275	2275	2275	0	0	00	0.00	Y	0	0
5	20241113	2275	2275	2275	2275	0	0	00	0.00	N	0	0
6	20241112	2275	2275	2275	2275	0	0	00	0.00	N	0	0
7	20241111	2275	2275	2275	2275	0	0	00	0.00	N	0	0
8	20241108	2275	2275	2275	2275	0	0	00	0.00	N	0	0
9	20241107	2275	2275	2275	2275	0	0	00	0.00	N	0	0
10	20241106	2275	2275	2275	2275	0	0	00	0.00	N	0	0
11	20241105	2275	2275	2275	2275	0	0	00	0.00	N	0	0
12	20241104	2275	2275	2275	2275	0	0	00	0.00	N	0	0
13	20241101	2275	2275	2275	2275	0	0	00	0.00	N	0	0
14	20241031	2275	2275	2275	2275	0	0	00	0.00	N	0	0
15	20241030	2275	2275	2275	2275	0	0	00	0.00	N	0	0
16	20241029	2275	2275	2275	2275	0	0	00	0.00	N	0	0
17	20241028	2275	2275	2275	2275	0	0	00	0.00	N	0	0
18	20241025	2275	2275	2275	2275	0	0	00	0.00	N	0	0
19	20241024	2275	2275	2275	2275	0	0	00	0.00	N	0	0
20	20241023	2275	2275	2275	2275	0	0	00	0.00	N	0	0
21	20241022	2275	2275	2275	2275	0	0	00	0.00	N	0	0
22	20241021	2275	2275	2275	2275	0	0	00	0.00	N	0	0
23	20241018	2275	2275	2275	2275	0	0	00	0.00	N	0	0
24	20241017	2275	2275	2275	2275	0	0	00	0.00	N	0	0
25	20241016	2275	2275	2275	2275	0	0	00	0.00	N	0	0
26	20241015	2275	2275	2275	2275	0	0	00	0.00	N	0	0
27	20241014	2275	2275	2275	2275	0	0	00	0.00	N	0	0
28	20241011	2275	2275	2275	2275	0	0	00	0.00	N	0	0
29	20241010	2275	2275	2275	2275	0	0	00	0.00	N	0	0
30	20241008	2275	2275	2275	2275	0	0	00	0.00	N	0	0
31	20241007	2275	2275	2275	2275	0	0	00	0.00	N	0	0
32	20241004	2275	2275	2275	2275	0	0	00	0.00	N	0	0
33	20241002	2275	2275	2275	2275	0	0	00	0.00	N	0	0
34	20240930	2275	2245	2280	2185	91270	203770595	00	0.00	N	2	40
35	20240927	2235	2130	2235	2130	112881	248611870	00	0.00	N	2	110
36	20240926	2125	2125	2145	2125	15439	32989390	00	0.00	N	3	0
37	20240925	2125	2125	2140	2115	7254	15485015	00	0.00	N	5	-15
38	20240924	2140	2110	2145	2110	7184	15360020	00	0.00	N	3	0
39	20240923	2140	2135	2145	2120	24265	51858415	00	0.00	N	2	5
40	20240920	2135	2130	2135	2125	8143	17365760	00	0.00	N	2	5
41	20240919	2130	2130	2130	2125	8964	19077600	00	0.00	N	2	5
42	20240913	2125	2130	2130	2125	8242	17547800	00	0.00	N	3	0
43	20240912	2125	2120	2135	2120	100466	214398600	00	0.00	N	5	-10
44	20240911	2135	2120	2135	2115	54465	115592315	00	0.00	N	2	20
45	20240910	2115	2100	2125	2100	13682	28969640	00	0.00	N	3	0
46	20240909	2115	2090	2115	2090	445	938770	00	0.00	N	2	5
47	20240906	2110	2125	2125	2110	3417	7225580	00	0.00	N	5	-15
48	20240905	2125	2125	2125	2115	2216	4707035	00	0.00	N	3	0
49	20240904	2125	2100	2135	2100	7932	16693250	00	0.00	N	5	-5
50	20240903	2130	2135	2140	2115	15063	32153995	00	0.00	N	5	-5
51	20240902	2135	2115	2135	2115	10618	22661415	00	0.00	N	2	10
52	20240830	2125	2110	2130	2105	12724	26905125	00	0.00	N	2	5
53	20240829	2120	2125	2130	2100	9527	20208850	00	0.00	N	5	-10
54	20240828	2130	2090	2135	2085	66449	141384715	00	0.00	N	2	40
55	20240827	2090	2105	2110	2075	73483	153793160	00	0.00	N	5	-30
56	20240826	2120	2100	2120	2100	10434	22008205	00	0.00	N	2	5
57	20240823	2115	2125	2140	2110	24205	51383140	00	0.00	N	5	-25
58	20240822	2140	2125	2145	2120	27638	59077555	00	0.00	N	2	15
59	20240821	2125	2135	2165	2125	61642	132259280	00	0.00	N	5	-5
60	20240820	2130	2135	2135	2120	20555	43768440	00	0.00	N	5	-10
61	20240819	2140	2135	2145	2130	35973	76982365	00	0.00	N	3	0
62	20240816	2140	2145	2150	2135	5953	12768880	00	0.00	N	5	-10
63	20240814	2150	2135	2150	2135	26054	55970050	00	0.00	N	2	15
64	20240813	2135	2125	2150	2125	21854	46804905	00	0.00	N	3	0
65	20240812	2135	2130	2140	2125	11063	23588150	00	0.00	N	2	5
66	20240809	2130	2145	2145	2130	405	863605	00	0.00	N	3	0
67	20240808	2130	2145	2145	2130	9759	20929765	00	0.00	N	5	-5
68	20240807	2135	2130	2145	2125	4320	9209760	00	0.00	N	3	0
69	20240806	2135	2110	2135	2110	24075	50979225	00	0.00	N	2	10
70	20240805	2125	2145	2145	2100	59008	124913745	00	0.00	N	5	-20
71	20240802	2145	2145	2145	2135	6332	13572010	00	0.00	N	2	5
72	20240801	2140	2140	2145	2135	11127	23792890	00	0.00	N	3	0
73	20240731	2140	2150	2150	2135	1333	2847760	00	0.00	N	5	-15
74	20240730	2155	2145	2160	2130	23685	50715975	00	0.00	N	2	10
75	20240729	2145	2135	2155	2135	16554	35413855	00	0.00	N	2	5
76	20240726	2140	2145	2150	2135	16936	36248970	00	0.00	N	3	0
77	20240725	2140	2155	2160	2140	17339	37146395	00	0.00	N	5	-10
78	20240724	2150	2165	2165	2150	16523	35531945	00	0.00	N	5	-5
79	20240723	2155	2150	2165	2150	40934	88331015	00	0.00	N	2	5
80	20240722	2150	2150	2165	2150	31554	68148730	00	0.00	N	3	0
81	20240719	2150	2150	2165	2145	46224	99531650	00	0.00	N	5	-10
82	20240718	2160	2150	2165	2150	35081	75615940	00	0.00	N	2	5
83	20240717	2155	2150	2175	2150	59648	128776965	00	0.00	N	2	5
84	20240716	2150	2155	2170	2150	18175	39235620	00	0.00	N	5	-5
85	20240715	2155	2150	2170	2150	15617	33729090	00	0.00	N	5	-10
86	20240712	2165	2155	2175	2140	68927	148871070	00	0.00	N	2	10
87	20240711	2155	2150	2170	2135	87019	188043645	00	0.00	N	2	5
88	20240710	2150	2150	2165	2140	38696	83147995	00	0.00	N	3	0
89	20240709	2150	2135	2160	2135	33736	72485910	00	0.00	N	2	15
90	20240708	2135	2110	2140	2100	64361	136660945	00	0.00	N	2	25
91	20240705	2110	2100	2120	2100	72998	154152905	00	0.00	N	2	10
92	20240704	2100	2095	2100	2085	20570	43086855	00	0.00	N	2	5
93	20240703	2095	2085	2105	2080	57418	120168020	00	0.00	N	2	10
94	20240702	2085	2080	2090	2080	79780	166257895	00	0.00	N	3	0
95	20240701	2085	2080	2090	2080	25398	52906940	00	0.00	N	2	5
96	20240628	2080	2085	2085	2075	71442	148456805	00	0.00	N	5	-5
97	20240627	2085	2075	2095	2070	101063	210102055	00	0.00	N	3	0
98	20240626	2085	2080	2085	2065	128792	267058170	00	0.00	N	2	5
99	20240625	2080	2075	2080	2060	94396	195169385	00	0.00	N	3	0
100	20240624	2080	2065	2080	2060	182597	377585565	00	0.00	N	2	15
101	20240621	2065	2060	2075	2055	377206	777288245	00	0.00	N	3	0
102	20240620	2065	2060	2070	2050	956187	1965633515	00	0.00	N	2	10
103	20240619	2055	3150	3495	2045	42064144	114292157010	00	0.00	N	2	55