KissMeData/473950/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241122	2020	2020	2020	2015	20807	42027480	00	0.00	N	3	0
3	20241121	2020	2025	2025	2015	33361	67293820	00	0.00	N	5	-5
4	20241120	2025	2025	2040	2020	1625	3290570	00	0.00	N	3	0
5	20241119	2025	2040	2040	2025	10026	20391120	00	0.00	N	5	-10
6	20241118	2035	2040	2040	2020	18946	38401590	00	0.00	N	5	-5
7	20241115	2040	2045	2045	2020	27014	54621390	00	0.00	N	2	10
8	20241114	2030	2045	2045	2030	51484	104772095	00	0.00	N	5	-20
9	20241113	2050	2060	2060	2045	11794	24148940	00	0.00	N	5	-15
10	20241112	2065	2050	2065	2050	10718	22059555	00	0.00	N	3	0
11	20241111	2065	2050	2065	2050	9817	20203765	00	0.00	N	2	5
12	20241108	2060	2055	2060	2055	8300	17056610	00	0.00	N	5	-5
13	20241107	2065	2055	2065	2050	5301	10885925	00	0.00	N	2	5
14	20241106	2060	2055	2060	2055	5452	11229625	00	0.00	N	5	-5
15	20241105	2065	2060	2065	2055	16372	33737920	00	0.00	N	2	10
16	20241104	2055	2055	2060	2045	67374	137897915	00	0.00	N	5	-5
17	20241101	2060	2055	2065	2055	4204	8650085	00	0.00	N	3	0
18	20241031	2060	2060	2060	2055	206	423760	00	0.00	N	2	5
19	20241030	2055	2060	2060	2055	1548	3184445	00	0.00	N	5	-5
20	20241029	2060	2060	2060	2050	8133	16695295	00	0.00	N	3	0
21	20241028	2060	2060	2060	2050	7696	15796030	00	0.00	N	3	0
22	20241025	2060	2050	2065	2050	4988	10229020	00	0.00	N	2	5
23	20241024	2055	2060	2065	2055	2328	4783605	00	0.00	N	5	-5
24	20241023	2060	2055	2065	2055	636	1311095	00	0.00	N	5	-10
25	20241022	2070	2060	2070	2050	3241	6671330	00	0.00	N	2	10
26	20241021	2060	2055	2065	2050	2581	5311415	00	0.00	N	3	0
27	20241018	2060	2055	2065	2055	2424	4984075	00	0.00	N	5	-5
28	20241017	2065	2055	2070	2055	922	1901180	00	0.00	N	5	-5
29	20241016	2070	2070	2070	2065	12110	25065205	00	0.00	N	3	0
30	20241015	2070	2050	2075	2045	41944	86660325	00	0.00	N	2	15
31	20241014	2055	2065	2065	2050	2822	5797360	00	0.00	N	5	-10
32	20241011	2065	2050	2065	2050	16437	33739205	00	0.00	N	3	0
33	20241010	2065	2050	2065	2050	228	468675	00	0.00	N	2	15
34	20241008	2050	2050	2070	2050	2137	4384095	00	0.00	N	5	-20
35	20241007	2070	2055	2070	2045	43897	90431935	00	0.00	N	2	15
36	20241004	2055	2055	2055	2050	5576	11438610	00	0.00	N	3	0
37	20241002	2055	2050	2055	2050	4395	9010625	00	0.00	N	3	0
38	20240930	2055	2055	2055	2050	2491	5109270	00	0.00	N	3	0
39	20240927	2055	2055	2060	2035	16301	33298555	00	0.00	N	5	-5
40	20240926	2060	2040	2060	2035	11080	22699430	00	0.00	N	3	0
41	20240925	2060	2060	2060	2050	4264	8780390	00	0.00	N	3	0
42	20240924	2060	2045	2060	2040	21731	44599075	00	0.00	N	2	10
43	20240923	2050	2055	2055	2035	1496	3051835	00	0.00	N	5	-5
44	20240920	2055	2040	2055	2040	5027	10302565	00	0.00	N	2	5
45	20240919	2050	2045	2050	2045	10626	21733915	00	0.00	N	2	5
46	20240913	2045	2045	2060	2035	4390	8963205	00	0.00	N	2	5
47	20240912	2040	2050	2050	2040	30034	61432690	00	0.00	N	5	-10
48	20240911	2050	2050	2055	2045	2707	5554985	00	0.00	N	5	-5
49	20240910	2055	2055	2055	2045	4201	8616520	00	0.00	N	3	0
50	20240909	2055	2050	2055	2050	9309	19083490	00	0.00	N	2	5
51	20240906	2050	2055	2055	2045	27104	55465650	00	0.00	N	5	-5
52	20240905	2055	2055	2060	2045	41801	85684845	00	0.00	N	2	5
53	20240904	2050	2055	2060	2050	28973	59402460	00	0.00	N	5	-10
54	20240903	2060	2055	2060	2055	3926	8081065	00	0.00	N	3	0
55	20240902	2060	2060	2060	2055	3003	6173915	00	0.00	N	3	0
56	20240830	2060	2060	2060	2055	826	1698185	00	0.00	N	3	0
57	20240829	2060	2055	2060	2055	7175	14748435	00	0.00	N	3	0
58	20240828	2060	2060	2060	2055	5456	11213715	00	0.00	N	3	0
59	20240827	2060	2060	2060	2050	36930	75821350	00	0.00	N	2	5
60	20240826	2055	2065	2070	2055	30328	62491510	00	0.00	N	5	-10
61	20240823	2065	2065	2070	2065	20926	43224035	00	0.00	N	5	-5
62	20240822	2070	2070	2070	2065	10138	20965080	00	0.00	N	3	0
63	20240821	2070	2065	2075	2065	19605	40491725	00	0.00	N	3	0
64	20240820	2070	2070	2075	2065	30553	63118615	00	0.00	N	3	0
65	20240819	2070	2080	2080	2070	22852	47319575	00	0.00	N	5	-10
66	20240816	2080	2075	2080	2070	19071	39603150	00	0.00	N	2	5
67	20240814	2075	2075	2090	2075	54476	113449410	00	0.00	N	5	-5
68	20240813	2080	2085	2095	2075	57448	119927560	00	0.00	N	5	-5
69	20240812	2085	2090	2095	2080	38722	80872735	00	0.00	N	5	-5
70	20240809	2090	2080	2100	2075	100874	210274295	00	0.00	N	2	10
71	20240808	2080	2070	2080	2065	61114	126897050	00	0.00	N	2	5
72	20240807	2075	2075	2085	2065	68816	142796680	00	0.00	N	3	0
73	20240806	2075	2080	2080	2070	65959	137028405	00	0.00	N	3	0
74	20240805	2075	2090	2090	2060	220460	456313160	00	0.00	N	5	-15
75	20240802	2090	2100	2100	2085	113816	238136045	00	0.00	N	5	-10
76	20240801	2100	2095	2105	2090	58456	122702260	00	0.00	N	2	5
77	20240731	2095	2075	2100	2075	186261	388607915	00	0.00	N	2	15
78	20240730	2080	2075	2085	2075	214068	444778945	00	0.00	N	3	0
79	20240729	2080	2075	2090	2075	318706	662651690	00	0.00	N	3	0
80	20240726	2080	2065	2085	2060	1258168	2600330060	00	0.00	N	2	15
81	20240725	2065	2885	3375	2050	40557352	113758553705	00	0.00	N	2	65