KissMeData/477760/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	2045	2065	2065	2040	16781	34573075	00	0.00	N	5	-20
3	20241129	2065	2040	2070	2040	6590	13489355	00	0.00	N	2	5
4	20241128	2060	2090	2090	2040	4970	10264690	00	0.00	N	5	-5
5	20241127	2065	2045	2070	2040	15980	32735885	00	0.00	N	3	0
6	20241126	2065	2045	2070	2040	26185	53646480	00	0.00	N	2	20
7	20241125	2045	2040	2050	2030	17135	34930100	00	0.00	N	2	5
8	20241122	2040	2030	2045	2030	8996	18309160	00	0.00	N	3	0
9	20241121	2040	2030	2050	2020	19392	39287135	00	0.00	N	2	10
10	20241120	2030	2030	2045	2030	5697	11587205	00	0.00	N	5	-15
11	20241119	2045	2040	2050	2020	48810	99086080	00	0.00	N	2	5
12	20241118	2040	2040	2055	2035	38411	78514665	00	0.00	N	5	-5
13	20241115	2045	2065	2065	2035	38254	78259670	00	0.00	N	5	-20
14	20241114	2065	2080	2080	2060	16004	33052685	00	0.00	N	5	-20
15	20241113	2085	2100	2115	2085	30682	64356225	00	0.00	N	5	-20
16	20241112	2105	2080	2130	2080	8856	18554855	00	0.00	N	5	-10
17	20241111	2115	2110	2135	2090	17999	37977300	00	0.00	N	5	-5
18	20241108	2120	2125	2135	2120	2186	4638750	00	0.00	N	5	-5
19	20241107	2125	2135	2135	2110	1575	3348965	00	0.00	N	5	-5
20	20241106	2130	2125	2135	2115	4562	9675680	00	0.00	N	5	-5
21	20241105	2135	2130	2140	2110	1511	3206315	00	0.00	N	2	5
22	20241104	2130	2115	2130	2115	4633	9846470	00	0.00	N	2	15
23	20241101	2115	2110	2130	2110	4272	9056315	00	0.00	N	2	5
24	20241031	2110	2115	2115	2100	1378	2902470	00	0.00	N	5	-5
25	20241030	2115	2085	2130	2085	7575	15976260	00	0.00	N	2	10
26	20241029	2105	2100	2105	2090	4894	10275675	00	0.00	N	2	10
27	20241028	2095	2095	2105	2090	22416	46942820	00	0.00	N	3	0
28	20241025	2095	2080	2095	2080	10509	21912630	00	0.00	N	2	10
29	20241024	2085	2075	2085	2070	28505	59270590	00	0.00	N	2	20
30	20241023	2065	2080	2080	2065	2272	4703370	00	0.00	N	5	-5
31	20241022	2070	2060	2080	2060	981	2035185	00	0.00	N	2	10
32	20241021	2060	2065	2080	2060	4494	9285385	00	0.00	N	5	-15
33	20241018	2075	2070	2090	2065	1358	2816060	00	0.00	N	2	5
34	20241017	2070	2070	2080	2065	8835	18253680	00	0.00	N	3	0
35	20241016	2070	2065	2110	2065	51260	107015165	00	0.00	N	2	10
36	20241015	2060	2080	2080	2060	15738	32531910	00	0.00	N	5	-10
37	20241014	2070	2065	2070	2055	6617	13651705	00	0.00	N	2	5
38	20241011	2065	2065	2075	2065	11524	23813645	00	0.00	N	5	-10
39	20241010	2075	2075	2080	2070	4789	9944320	00	0.00	N	3	0
40	20241008	2075	2065	2075	2060	3660	7576660	00	0.00	N	2	10
41	20241007	2065	2070	2070	2055	5331	11029420	00	0.00	N	3	0
42	20241004	2065	2065	2070	2055	14302	29540810	00	0.00	N	3	0
43	20241002	2065	2045	2065	2045	10114	20825830	00	0.00	N	2	15
44	20240930	2050	2045	2050	2045	6833	13984365	00	0.00	N	2	5
45	20240927	2045	2050	2060	2045	13589	27895340	00	0.00	N	5	-5
46	20240926	2050	2055	2060	2050	23680	48658350	00	0.00	N	5	-5
47	20240925	2055	2050	2055	2050	17590	36090150	00	0.00	N	2	5
48	20240924	2050	2050	2055	2050	2160	4433995	00	0.00	N	3	0
49	20240923	2050	2055	2060	2050	19460	39898240	00	0.00	N	5	-10
50	20240920	2060	2050	2060	2045	13917	28601975	00	0.00	N	2	10
51	20240919	2050	2050	2055	2045	7879	16150665	00	0.00	N	3	0
52	20240913	2050	2055	2060	2050	2057	4222670	00	0.00	N	5	-10
53	20240912	2060	2050	2060	2045	81994	168500220	00	0.00	N	2	5
54	20240911	2055	2050	2060	2050	25981	53387635	00	0.00	N	3	0
55	20240910	2055	2055	2065	2055	3070	6329135	00	0.00	N	5	-5
56	20240909	2060	2060	2060	2045	8672	17793755	00	0.00	N	3	0
57	20240906	2060	2070	2070	2055	4177	8602580	00	0.00	N	2	5
58	20240905	2055	2075	2075	2055	11372	23425540	00	0.00	N	5	-20
59	20240904	2075	2065	2075	2055	9286	19146575	00	0.00	N	2	10
60	20240903	2065	2060	2070	2060	13687	28295530	00	0.00	N	2	5
61	20240902	2060	2065	2065	2060	9638	19881320	00	0.00	N	5	-5
62	20240830	2065	2065	2070	2055	6030	12437535	00	0.00	N	3	0
63	20240829	2065	2055	2070	2055	11738	24186200	00	0.00	N	3	0
64	20240828	2065	2055	2070	2050	4213	8695900	00	0.00	N	2	15
65	20240827	2050	2070	2075	2050	61395	126158670	00	0.00	N	5	-30
66	20240826	2080	2075	2095	2070	55873	115789985	00	0.00	N	5	-5
67	20240823	2085	2090	2095	2070	48664	101233070	00	0.00	N	5	-10
68	20240822	2095	2100	2100	2090	7042	14724510	00	0.00	N	5	-5
69	20240821	2100	2090	2100	2090	15821	33133905	00	0.00	N	2	5
70	20240820	2095	2110	2110	2085	22834	47880125	00	0.00	N	5	-25
71	20240819	2120	2130	2130	2090	43863	91830530	00	0.00	N	5	-10
72	20240816	2130	2130	2150	2115	4285	9104190	00	0.00	N	3	0
73	20240814	2130	2125	2130	2110	27803	59158695	00	0.00	N	2	5
74	20240813	2125	2110	2140	2100	37205	78490455	00	0.00	N	2	15
75	20240812	2110	2090	2115	2090	18902	39899615	00	0.00	N	3	0
76	20240809	2110	2105	2115	2105	13239	27925600	00	0.00	N	2	5
77	20240808	2105	2100	2115	2090	12349	26007465	00	0.00	N	3	0
78	20240807	2105	2090	2115	2090	40300	84653605	00	0.00	N	2	15
79	20240806	2090	2085	2110	2085	44813	94106650	00	0.00	N	5	-5
80	20240805	2095	2115	2120	2080	93134	194690750	00	0.00	N	5	-35
81	20240802	2130	2110	2135	2110	33890	71812460	00	0.00	N	3	0
82	20240801	2130	2115	2135	2115	10592	22450160	00	0.00	N	3	0
83	20240731	2130	2120	2145	2110	44783	95402670	00	0.00	N	5	-5
84	20240730	2135	2125	2140	2115	25910	55219555	00	0.00	N	2	10
85	20240729	2125	2105	2125	2105	14245	30182105	00	0.00	N	2	15
86	20240726	2110	2125	2130	2110	26377	55855895	00	0.00	N	5	-10
87	20240725	2120	2120	2125	2110	23924	50649725	00	0.00	N	5	-5
88	20240724	2125	2120	2150	2110	61378	130092755	00	0.00	N	5	-10
89	20240723	2135	2125	2140	2115	38855	82729085	00	0.00	N	2	10
90	20240722	2125	2120	2140	2120	24539	52367875	00	0.00	N	2	5
91	20240719	2120	2125	2145	2120	25399	54058050	00	0.00	N	5	-15
92	20240718	2135	2145	2150	2120	28701	61264640	00	0.00	N	5	-10
93	20240717	2145	2125	2155	2120	27912	59667170	00	0.00	N	2	15
94	20240716	2130	2125	2160	2125	46577	99834085	00	0.00	N	5	-10
95	20240715	2140	2140	2150	2115	20948	44696400	00	0.00	N	2	10
96	20240712	2130	2145	2145	2115	48287	102776320	00	0.00	N	5	-15
97	20240711	2145	2115	2150	2115	39358	84320570	00	0.00	N	2	15
98	20240710	2130	2135	2140	2115	40754	86651180	00	0.00	N	3	0
99	20240709	2130	2115	2135	2110	56542	120172545	00	0.00	N	2	20
100	20240708	2110	2085	2110	2080	47301	99192240	00	0.00	N	2	25
101	20240705	2085	2080	2095	2075	46346	96816660	00	0.00	N	3	0
102	20240704	2085	2080	2090	2070	40761	84792035	00	0.00	N	2	5
103	20240703	2080	2060	2085	2060	87813	182037835	00	0.00	N	2	15
104	20240702	2065	2060	2075	2055	70832	146211300	00	0.00	N	2	5
105	20240701	2060	2070	2075	2060	57799	119460800	00	0.00	N	5	-10
106	20240628	2070	2060	2075	2055	46366	95998785	00	0.00	N	2	5
107	20240627	2065	2060	2070	2060	148986	308011310	00	0.00	N	2	5
108	20240626	2060	2050	2065	2040	162351	333803460	00	0.00	N	2	10
109	20240625	2050	2050	2055	2045	192817	395065765	00	0.00	N	3	0
110	20240624	2050	2045	2050	2045	239416	490237355	00	0.00	N	3	0
111	20240621	2050	2050	2055	2045	288436	590663335	00	0.00	N	5	-5
112	20240620	2055	2050	2065	2040	541238	1108151525	00	0.00	N	2	5
113	20240619	2050	2060	2060	2035	2250330	4603668810	00	0.00	N	5	-15
114	20240618	2065	4925	5350	2065	83450536	316504463950	00	0.00	N	2	65