KissMeData/481850/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241204	2040	2045	2080	2010	177349	361576745	00	0.00	N	5	-5
3	20241203	2045	2075	2075	2000	43751	88934070	00	0.00	N	2	5
4	20241202	2040	2135	2135	2010	76548	158192950	00	0.00	N	5	-105
5	20241129	2145	2165	2165	2115	40943	87077510	00	0.00	N	5	-5
6	20241128	2150	2135	2150	2100	49939	105531270	00	0.00	N	2	30
7	20241127	2120	2140	2160	2120	51244	109505325	00	0.00	N	5	-40
8	20241126	2160	2185	2190	2140	43035	93293310	00	0.00	N	5	-20
9	20241125	2180	2145	2190	2145	45759	99342945	00	0.00	N	2	35
10	20241122	2145	2200	2200	2105	101214	217182170	00	0.00	N	5	-20
11	20241121	2165	2120	2190	2105	79100	170901660	00	0.00	N	2	55
12	20241120	2110	2050	2170	2025	198046	415186590	00	0.00	N	2	65
13	20241119	2045	1980	2045	1960	2160784	4415701354	00	0.00	N	2	65
14	20241118	1980	1940	1980	1902	113255	221472799	00	0.00	N	2	61
15	20241115	1919	1946	1946	1908	45584	87486663	00	0.00	N	5	-22
16	20241114	1941	1920	1946	1903	71962	139046845	00	0.00	N	2	38
17	20241113	1903	1930	1940	1885	130765	248157654	00	0.00	N	5	-27
18	20241112	1930	1948	1976	1890	146927	283296432	00	0.00	N	5	-19
19	20241111	1949	2000	2000	1925	134632	264665997	00	0.00	N	5	-51
20	20241108	2000	1995	2030	1978	303543	608266534	00	0.00	N	2	23
21	20241107	1977	2080	2080	1955	286706	575302222	00	0.00	N	5	-73
22	20241106	2050	2080	2100	2040	91888	189681775	00	0.00	N	5	-30
23	20241105	2080	2160	2160	2050	411180	852411420	00	0.00	N	5	-80
24	20241104	2160	2195	2195	2160	47147	102201570	00	0.00	N	5	-30
25	20241101	2190	2205	2225	2170	50298	110885090	00	0.00	N	5	-35
26	20241031	2225	2200	2225	2195	34837	77022130	00	0.00	N	2	10
27	20241030	2215	2205	2215	2185	136256	299906875	00	0.00	N	2	20
28	20241029	2195	2200	2220	2145	125390	273435030	00	0.00	N	2	25
29	20241028	2170	2270	2270	2135	537344	1173368250	00	0.00	N	5	-105
30	20241025	2275	2395	2400	2250	290060	665278615	00	0.00	N	5	-100
31	20241024	2375	2445	2445	2365	148405	356221925	00	0.00	N	5	-70
32	20241023	2445	2460	2465	2430	30176	73861055	00	0.00	N	3	0
33	20241022	2445	2485	2500	2430	61430	151275215	00	0.00	N	5	-55
34	20241021	2500	2515	2515	2475	47549	118312605	00	0.00	N	5	-10
35	20241018	2510	2500	2540	2475	58827	147539255	00	0.00	N	2	10
36	20241017	2500	2500	2510	2480	89171	222697265	00	0.00	N	2	15
37	20241016	2485	2500	2500	2465	76288	189450450	00	0.00	N	2	5
38	20241015	2480	2500	2500	2475	31554	78272130	00	0.00	N	5	-15
39	20241014	2495	2475	2500	2470	44643	111016735	00	0.00	N	2	20
40	20241011	2475	2530	2535	2475	93472	232592155	00	0.00	N	5	-55
41	20241010	2530	2540	2540	2505	45352	114400025	00	0.00	N	5	-5
42	20241008	2535	2580	2580	2520	59004	150106825	00	0.00	N	5	-45
43	20241007	2580	2550	2585	2550	50057	128752880	00	0.00	N	2	25
44	20241004	2555	2545	2560	2535	63504	161695335	00	0.00	N	2	5
45	20241002	2550	2575	2580	2545	42682	109118345	00	0.00	N	5	-25
46	20240930	2575	2605	2605	2565	39687	102396005	00	0.00	N	5	-15
47	20240927	2590	2600	2600	2560	49293	127477555	00	0.00	N	3	0
48	20240926	2590	2570	2605	2560	119495	309064720	00	0.00	N	2	15
49	20240925	2575	2545	2585	2535	105465	270247955	00	0.00	N	2	30
50	20240924	2545	2530	2550	2515	60903	154244730	00	0.00	N	2	20
51	20240923	2525	2550	2550	2520	63248	160344340	00	0.00	N	5	-20
52	20240920	2545	2505	2555	2500	170972	432615120	00	0.00	N	2	50
53	20240919	2495	2500	2510	2460	116471	290305755	00	0.00	N	2	15
54	20240913	2480	2480	2495	2465	51930	128906685	00	0.00	N	3	0
55	20240912	2480	2435	2480	2435	45650	112519730	00	0.00	N	2	35
56	20240911	2445	2500	2500	2400	219919	533609805	00	0.00	N	5	-45
57	20240910	2490	2545	2545	2450	114567	284647310	00	0.00	N	5	-45
58	20240909	2535	2480	2545	2475	38450	96931060	00	0.00	N	2	10
59	20240906	2525	2485	2535	2470	116610	291516140	00	0.00	N	2	50
60	20240905	2475	2440	2485	2405	168727	414215780	00	0.00	N	2	55
61	20240904	2420	2470	2470	2395	660303	1594769405	00	0.00	N	5	-85
62	20240903	2505	2570	2570	2495	655140	1642981570	00	0.00	N	5	-70
63	20240902	2575	2655	2655	2570	437771	1138868075	00	0.00	N	5	-80
64	20240830	2655	2660	2665	2640	71159	188866595	00	0.00	N	2	10
65	20240829	2645	2635	2655	2620	353551	934360060	02	0.00	N	5	-105
66	20240828	2750	2760	2770	2730	401538	1104581825	00	0.00	N	5	-15
67	20240827	2765	2770	2775	2755	162358	448621460	00	0.00	N	3	0
68	20240826	2765	2770	2780	2755	84346	233333305	00	0.00	N	3	0
69	20240823	2765	2760	2770	2750	69852	192694425	00	0.00	N	2	5
70	20240822	2760	2760	2810	2740	114925	317015405	00	0.00	N	2	10
71	20240821	2750	2740	2755	2740	38524	105908300	00	0.00	N	5	-5
72	20240820	2755	2750	2760	2735	23829	65512800	00	0.00	N	2	5
73	20240819	2750	2740	2755	2725	64373	176451960	00	0.00	N	5	-10
74	20240816	2760	2755	2765	2735	73725	202738355	00	0.00	N	2	5
75	20240814	2755	2745	2765	2745	63707	175252700	00	0.00	N	2	10
76	20240813	2745	2755	2755	2735	77405	212388945	00	0.00	N	5	-10
77	20240812	2755	2755	2775	2735	105661	290421225	00	0.00	N	5	-5
78	20240809	2760	2740	2760	2740	79736	219274640	00	0.00	N	2	20
79	20240808	2740	2720	2745	2710	64516	176267960	00	0.00	N	3	0
80	20240807	2740	2725	2750	2720	114341	313402210	00	0.00	N	2	20
81	20240806	2720	2680	2745	2675	225729	613602415	00	0.00	N	2	55
82	20240805	2665	2785	2795	2625	521340	1418777050	00	0.00	N	5	-135
83	20240802	2800	2815	2815	2790	231157	647598155	00	0.00	N	5	-10
84	20240801	2810	2810	2840	2810	337503	950496655	00	0.00	N	5	-5
85	20240731	2815	2840	2840	2800	431933	1215350185	00	0.00	N	5	-35
86	20240730	2850	2855	2855	2835	267515	760353230	00	0.00	N	5	-15
87	20240729	2865	2845	2870	2840	117271	334709755	00	0.00	N	2	20
88	20240726	2845	2825	2850	2825	153493	436325765	00	0.00	N	3	0
89	20240725	2845	2835	2850	2805	310642	879606290	00	0.00	N	2	5
90	20240724	2840	2835	2850	2820	205471	582271525	00	0.00	N	2	5
91	20240723	2835	2875	2880	2820	429832	1220197405	00	0.00	N	5	-40
92	20240722	2875	2885	2885	2860	158563	454761230	00	0.00	N	5	-5
93	20240719	2880	2870	2890	2855	161919	465924360	00	0.00	N	2	10
94	20240718	2870	2850	2880	2835	266116	761612905	00	0.00	N	2	15
95	20240717	2855	2880	2890	2845	637812	1826668560	00	0.00	N	5	-40
96	20240716	2895	2895	2900	2885	255431	738799545	00	0.00	N	5	-5
97	20240715	2900	2900	2905	2890	213626	618335500	00	0.00	N	2	5
98	20240712	2895	2895	2900	2885	261522	756556325	00	0.00	N	2	5
99	20240711	2890	2900	2905	2890	268524	777531295	00	0.00	N	5	-20
100	20240710	2910	2905	2920	2890	305026	885007330	00	0.00	N	5	-5
101	20240709	2915	2920	2925	2880	348718	1014693120	00	0.00	N	2	5
102	20240708	2910	2885	2930	2875	707596	2057712115	00	0.00	N	2	40
103	20240705	2870	2850	2885	2835	687345	1969843765	00	0.00	N	2	30
104	20240704	2840	2770	2845	2760	653513	1841161115	00	0.00	N	2	60
105	20240703	2780	2710	2790	2705	695027	1913382075	00	0.00	N	2	75
106	20240702	2705	2755	2755	2685	1903396	5153649385	00	0.00	N	5	-55
107	20240701	2760	3070	3090	2715	20060412	58542269730	00	0.00	N	5	-240