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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241205	2005	2030	2030	2000	37704	75440375	00	0.00	N	5	-25
3	20241204	2030	2010	2030	2005	14570	29310515	00	0.00	N	5	-10
4	20241203	2040	2015	2045	1997	47709	96130598	00	0.00	N	2	20
5	20241202	2020	1992	2095	1990	59629	120933771	00	0.00	N	2	21
6	20241129	1999	2100	2100	1970	294466	592356862	00	0.00	N	5	-101
7	20241128	2100	2100	2100	2100	0	0	00	0.00	N	0	0
8	20241127	2100	2100	2100	2100	0	0	00	0.00	N	0	0
9	20241126	2100	2100	2100	2100	0	0	00	0.00	N	0	0
10	20241125	2100	2100	2100	2100	0	0	00	0.00	N	0	0
11	20241122	2100	2100	2100	2100	0	0	00	0.00	N	0	0
12	20241121	2100	2100	2100	2100	0	0	00	0.00	N	0	0
13	20241120	2100	2100	2100	2100	0	0	00	0.00	N	0	0
14	20241119	2100	2100	2100	2100	0	0	00	0.00	N	0	0
15	20241118	2100	2100	2100	2100	0	0	00	0.00	N	0	0
16	20241115	2100	2100	2100	2100	0	0	00	0.00	N	0	0
17	20241114	2100	2100	2100	2100	0	0	00	0.00	N	0	0
18	20241113	2100	2100	2100	2100	0	0	00	0.00	N	0	0
19	20241112	2100	2100	2100	2100	0	0	00	0.00	N	0	0
20	20241111	2100	2100	2100	2100	0	0	00	0.00	N	0	0
21	20241108	2100	2100	2100	2100	0	0	00	0.00	N	0	0
22	20241107	2100	2100	2100	2100	0	0	00	0.00	N	0	0
23	20241106	2100	2100	2100	2100	0	0	00	0.00	N	0	0
24	20241105	2100	2100	2100	2100	0	0	00	0.00	N	0	0
25	20241104	2100	2100	2100	2100	0	0	00	0.00	N	0	0
26	20241101	2100	2100	2100	2100	0	0	00	0.00	N	0	0
27	20241031	2100	2100	2100	2100	0	0	00	0.00	N	0	0
28	20241030	2100	2100	2100	2100	0	0	00	0.00	N	0	0
29	20241029	2100	2100	2100	2100	0	0	00	0.00	N	0	0
30	20241028	2100	2100	2100	2100	0	0	00	0.00	N	0	0
31	20241025	2100	2100	2100	2100	0	0	00	0.00	N	0	0
32	20241024	2100	2100	2100	2100	0	0	00	0.00	N	0	0
33	20241023	2100	2100	2100	2100	0	0	00	0.00	N	0	0
34	20241022	2100	2100	2100	2100	0	0	00	0.00	N	0	0
35	20241021	2100	2100	2100	2100	0	0	00	0.00	N	0	0
36	20241018	2100	2100	2100	2100	0	0	00	0.00	N	0	0
37	20241017	2100	2100	2100	2100	0	0	00	0.00	N	0	0
38	20241016	2100	2100	2100	2100	0	0	00	0.00	N	0	0
39	20241015	2100	2100	2100	2100	0	0	00	0.00	N	0	0
40	20241014	2100	2100	2100	2100	0	0	00	0.00	N	0	0
41	20241011	2100	2100	2100	2100	0	0	00	0.00	N	0	0
42	20241010	2100	2100	2100	2100	0	0	00	0.00	N	0	0
43	20241008	2100	2100	2100	2100	0	0	00	0.00	N	0	0
44	20241007	2100	2100	2100	2100	0	0	00	0.00	N	0	0
45	20241004	2100	2100	2100	2100	0	0	00	0.00	N	0	0
46	20241002	2100	2100	2100	2100	0	0	00	0.00	N	0	0
47	20240930	2100	2072	2104	2016	98875	203770595	00	0.00	N	2	36
48	20240927	2063	1966	2063	1966	122287	248611870	00	0.00	N	2	101
49	20240926	1961	1961	1980	1961	16725	32989390	00	0.00	N	3	0
50	20240925	1961	1961	1975	1952	7858	15485015	00	0.00	N	5	-13
51	20240924	1975	1947	1980	1947	7782	15360020	00	0.00	N	3	0
52	20240923	1975	1970	1980	1956	26287	51858415	00	0.00	N	2	4
53	20240920	1970	1966	1970	1961	8821	17365760	00	0.00	N	2	4
54	20240919	1966	1966	1966	1961	9710	19077600	00	0.00	N	2	4
55	20240913	1961	1966	1966	1961	8928	17547800	00	0.00	N	3	0
56	20240912	1961	1956	1970	1956	108838	214398600	00	0.00	N	5	-9
57	20240911	1970	1956	1970	1952	59003	115592315	00	0.00	N	2	18
58	20240910	1952	1938	1961	1938	14822	28969640	00	0.00	N	3	0
59	20240909	1952	1929	1952	1929	482	938770	00	0.00	N	2	4
60	20240906	1947	1961	1961	1947	3701	7225580	00	0.00	N	5	-13
61	20240905	1961	1961	1961	1952	2400	4707035	00	0.00	N	3	0
62	20240904	1961	1938	1970	1938	8592	16693250	00	0.00	N	5	-4
63	20240903	1966	1970	1975	1952	16318	32153995	00	0.00	N	5	-4
64	20240902	1970	1952	1970	1952	11502	22661415	00	0.00	N	2	9
65	20240830	1961	1947	1966	1943	13784	26905125	00	0.00	N	2	4
66	20240829	1956	1961	1966	1938	10320	20208850	00	0.00	N	5	-9
67	20240828	1966	1929	1970	1924	71986	141384715	00	0.00	N	2	36
68	20240827	1929	1943	1947	1915	79606	153793160	00	0.00	N	5	-27
69	20240826	1956	1938	1956	1938	11303	22008205	00	0.00	N	2	4
70	20240823	1952	1961	1975	1947	26222	51383140	00	0.00	N	5	-23
71	20240822	1975	1961	1980	1956	29941	59077555	00	0.00	N	2	13
72	20240821	1961	1970	1998	1961	66778	132259280	00	0.00	N	5	-4
73	20240820	2130	2135	2135	2120	20555	43768440	00	0.00	N	5	-10
74	20240819	2140	2135	2145	2130	35973	76982365	00	0.00	N	3	0
75	20240816	2140	2145	2150	2135	5953	12768880	00	0.00	N	5	-10
76	20240814	2150	2135	2150	2135	26054	55970050	00	0.00	N	2	15
77	20240813	2135	2125	2150	2125	21854	46804905	00	0.00	N	3	0
78	20240812	2135	2130	2140	2125	11063	23588150	00	0.00	N	2	5
79	20240809	2130	2145	2145	2130	405	863605	00	0.00	N	3	0
80	20240808	2130	2145	2145	2130	9759	20929765	00	0.00	N	5	-5
81	20240807	2135	2130	2145	2125	4320	9209760	00	0.00	N	3	0
82	20240806	2135	2110	2135	2110	24075	50979225	00	0.00	N	2	10
83	20240805	2125	2145	2145	2100	59008	124913745	00	0.00	N	5	-20
84	20240802	2145	2145	2145	2135	6332	13572010	00	0.00	N	2	5
85	20240801	2140	2140	2145	2135	11127	23792890	00	0.00	N	3	0
86	20240731	2140	2150	2150	2135	1333	2847760	00	0.00	N	5	-15
87	20240730	2155	2145	2160	2130	23685	50715975	00	0.00	N	2	10
88	20240729	2145	2135	2155	2135	16554	35413855	00	0.00	N	2	5
89	20240726	2140	2145	2150	2135	16936	36248970	00	0.00	N	3	0
90	20240725	2140	2155	2160	2140	17339	37146395	00	0.00	N	5	-10
91	20240724	2150	2165	2165	2150	16523	35531945	00	0.00	N	5	-5
92	20240723	2155	2150	2165	2150	40934	88331015	00	0.00	N	2	5
93	20240722	2150	2150	2165	2150	31554	68148730	00	0.00	N	3	0
94	20240719	2150	2150	2165	2145	46224	99531650	00	0.00	N	5	-10
95	20240718	2160	2150	2165	2150	35081	75615940	00	0.00	N	2	5
96	20240717	2155	2150	2175	2150	59648	128776965	00	0.00	N	2	5
97	20240716	2150	2155	2170	2150	18175	39235620	00	0.00	N	5	-5
98	20240715	2155	2150	2170	2150	15617	33729090	00	0.00	N	5	-10
99	20240712	2165	2155	2175	2140	68927	148871070	00	0.00	N	2	10
100	20240711	2155	2150	2170	2135	87019	188043645	00	0.00	N	2	5
101	20240710	2150	2150	2165	2140	38696	83147995	00	0.00	N	3	0
102	20240709	2150	2135	2160	2135	33736	72485910	00	0.00	N	2	15
103	20240708	2135	2110	2140	2100	64361	136660945	00	0.00	N	2	25
104	20240705	2110	2100	2120	2100	72998	154152905	00	0.00	N	2	10
105	20240704	2100	2095	2100	2085	20570	43086855	00	0.00	N	2	5
106	20240703	2095	2085	2105	2080	57418	120168020	00	0.00	N	2	10
107	20240702	2085	2080	2090	2080	79780	166257895	00	0.00	N	3	0
108	20240701	2085	2080	2090	2080	25398	52906940	00	0.00	N	2	5
109	20240628	2080	2085	2085	2075	71442	148456805	00	0.00	N	5	-5
110	20240627	2085	2075	2095	2070	101063	210102055	00	0.00	N	3	0
111	20240626	2085	2080	2085	2065	128792	267058170	00	0.00	N	2	5
112	20240625	2080	2075	2080	2060	94396	195169385	00	0.00	N	3	0
113	20240624	2080	2065	2080	2060	182597	377585565	00	0.00	N	2	15
114	20240621	2065	2060	2075	2055	377206	777288245	00	0.00	N	3	0
115	20240620	2065	2060	2070	2050	956187	1965633515	00	0.00	N	2	10
116	20240619	2055	3150	3495	2045	42064144	114292157010	00	0.00	N	2	55