KissMeData/482520/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241120	2030	2025	2040	2020	17133	34665435	00	0.00	N	3	0
3	20241119	2030	2030	2040	2025	18985	38579025	00	0.00	N	5	-5
4	20241118	2035	2035	2045	2025	22621	45942325	00	0.00	N	3	0
5	20241115	2035	2035	2050	2030	43028	87596050	00	0.00	N	5	-5
6	20241114	2040	2050	2050	2035	42630	86989745	00	0.00	N	5	-10
7	20241113	2050	2045	2055	2040	47231	96821830	00	0.00	N	3	0
8	20241112	2050	2045	2055	2045	9933	20336275	00	0.00	N	3	0
9	20241111	2050	2045	2050	2040	20707	42269040	00	0.00	N	3	0
10	20241108	2050	2045	2055	2040	35852	73313910	00	0.00	N	5	-5
11	20241107	2055	2050	2055	2045	20252	41567930	00	0.00	N	2	5
12	20241106	2050	2055	2055	2050	14168	29075365	00	0.00	N	5	-5
13	20241105	2055	2045	2055	2045	14345	29447055	00	0.00	N	3	0
14	20241104	2055	2045	2055	2045	6435	13158315	00	0.00	N	2	10
15	20241101	2045	2050	2055	2045	55998	114746445	00	0.00	N	5	-15
16	20241031	2060	2055	2060	2050	70042	143939645	00	0.00	N	2	5
17	20241030	2055	2055	2055	2050	12388	25453210	00	0.00	N	3	0
18	20241029	2055	2050	2055	2050	9728	19987995	00	0.00	N	3	0
19	20241028	2055	2045	2055	2045	14721	30191710	00	0.00	N	2	5
20	20241025	2050	2055	2055	2045	14825	30423400	00	0.00	N	5	-5
21	20241024	2055	2050	2055	2050	11679	23969190	00	0.00	N	2	5
22	20241023	2050	2045	2055	2045	28489	58326280	00	0.00	N	3	0
23	20241022	2050	2055	2055	2045	50213	102945090	00	0.00	N	5	-5
24	20241021	2055	2055	2055	2050	4407	9048395	00	0.00	N	2	5
25	20241018	2050	2050	2055	2045	13814	28322420	00	0.00	N	3	0
26	20241017	2050	2055	2060	2045	18329	37658430	00	0.00	N	5	-10
27	20241016	2060	2055	2060	2050	37665	77476365	00	0.00	N	2	5
28	20241015	2055	2055	2055	2050	63703	130896955	00	0.00	N	3	0
29	20241014	2055	2055	2055	2045	6335	12965580	00	0.00	N	3	0
30	20241011	2055	2055	2055	2045	23346	47874425	00	0.00	N	5	-5
31	20241010	2060	2055	2060	2050	22212	45708890	00	0.00	N	2	5
32	20241008	2055	2050	2060	2050	28396	58346065	00	0.00	N	3	0
33	20241007	2055	2045	2055	2045	20234	41567485	00	0.00	N	2	5
34	20241004	2050	2050	2060	2045	63259	129957870	00	0.00	N	3	0
35	20241002	2050	2045	2050	2045	21073	43163060	00	0.00	N	3	0
36	20240930	2050	2045	2050	2045	16192	33173990	00	0.00	N	3	0
37	20240927	2050	2040	2050	2040	5724	11699475	00	0.00	N	2	10
38	20240926	2040	2040	2050	2040	10771	21994185	00	0.00	N	3	0
39	20240925	2040	2045	2050	2040	11458	23413120	00	0.00	N	5	-5
40	20240924	2045	2045	2045	2040	35657	72904940	00	0.00	N	3	0
41	20240923	2045	2045	2045	2035	12874	26223710	00	0.00	N	3	0
42	20240920	2045	2040	2045	2035	55405	112894530	00	0.00	N	2	5
43	20240919	2040	2040	2045	2035	31200	63639920	00	0.00	N	3	0
44	20240913	2040	2045	2050	2040	16524	33756605	00	0.00	N	5	-10
45	20240912	2050	2040	2050	2040	77017	157268320	00	0.00	N	2	10
46	20240911	2040	2050	2050	2035	37295	76169060	00	0.00	N	5	-5
47	20240910	2045	2050	2055	2045	22045	45229140	00	0.00	N	5	-5
48	20240909	2050	2050	2055	2050	18029	36982825	00	0.00	N	3	0
49	20240906	2050	2050	2055	2045	61590	126282600	00	0.00	N	5	-5
50	20240905	2055	2050	2060	2050	76915	157882710	00	0.00	N	2	5
51	20240904	2050	2050	2055	2045	19217	39305585	00	0.00	N	5	-5
52	20240903	2055	2050	2055	2050	44600	91496755	00	0.00	N	3	0
53	20240902	2055	2045	2055	2045	181698	372995590	00	0.00	N	2	10
54	20240830	2045	2045	2045	2040	10084	20609320	00	0.00	N	3	0
55	20240829	2045	2050	2050	2040	32633	66691590	00	0.00	N	5	-5
56	20240828	2050	2050	2055	2045	51533	105834285	00	0.00	N	3	0
57	20240827	2050	2055	2055	2045	50928	104396840	00	0.00	N	5	-5
58	20240826	2055	2050	2055	2045	77585	159200015	00	0.00	N	2	5
59	20240823	2050	2045	2050	2045	144524	296008700	00	0.00	N	3	0
60	20240822	2050	2045	2050	2040	214765	439260035	00	0.00	N	3	0
61	20240821	2050	2045	2055	2040	203903	417205465	00	0.00	N	2	5
62	20240820	2045	2050	2055	2045	124530	254822030	00	0.00	N	5	-5
63	20240819	2050	2055	2060	2045	450070	923063005	00	0.00	N	5	-5
64	20240816	2055	2060	2060	2050	536991	1103298400	00	0.00	N	5	-5
65	20240814	2060	2055	2065	2050	2163708	4447372095	00	0.00	N	3	0
66	20240813	2060	2300	3380	2040	88451224	244395640880	00	0.00	N	2	60