KissMeData/475430/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250714	6270	6280	6440	6180	327561	2068504950	00	0.00	N	2	90
3	20250711	6180	6430	6460	6170	277878	1749898595	00	0.00	N	5	-120
4	20250710	6300	6330	6590	6150	501572	3191287885	00	0.00	N	5	-150
5	20250709	6450	6950	7130	6230	3557172	24113502225	00	0.00	N	2	730
6	20250708	5720	5560	5780	5550	135911	771892820	00	0.00	N	2	160
7	20250707	5560	5630	5680	5540	115066	643645650	00	0.00	N	5	-70
8	20250704	5630	5950	5960	5610	152184	871932610	00	0.00	N	5	-200
9	20250703	5830	5780	5850	5740	95346	551672085	00	0.00	N	2	90
10	20250702	5740	5900	5980	5720	399188	2331099730	00	0.00	N	5	-400
11	20250701	6140	6200	6280	6080	129726	799219005	00	0.00	N	2	150
12	20250630	5990	6150	6285	5940	368750	2229151655	00	0.00	N	5	-180
13	20250627	6170	6590	6640	6130	479202	3052345820	00	0.00	N	5	-360
14	20250626	6530	6620	6640	6500	387192	2540158720	00	0.00	N	3	0
15	20250625	6530	6700	6780	6520	573072	3806948215	00	0.00	N	5	-80
16	20250624	6610	6660	6700	6510	648610	4283072445	00	0.00	N	2	70
17	20250623	6540	6770	6780	6510	598925	3937692750	00	0.00	N	5	-340
18	20250620	6880	6740	7110	6600	1206726	8294857430	00	0.00	N	2	210
19	20250619	6670	6730	7170	6600	2477386	17079186960	00	0.00	N	2	160
20	20250618	6510	6880	6930	6410	1652254	11020703080	00	0.00	N	5	-620
21	20250617	7130	7010	7470	6720	3703973	26481261310	00	0.00	N	2	220
22	20250616	6910	6910	7070	6700	1028712	7129957440	00	0.00	N	2	160
23	20250613	6750	7680	7860	6720	1935729	13718241960	00	0.00	N	5	-950
24	20250612	7700	8020	8130	7690	1086061	8566908265	00	0.00	N	5	-260
25	20250611	7960	8230	8430	7920	1961983	15976944055	00	0.00	N	3	0
26	20250610	7960	8130	8470	7860	2311800	18900681865	00	0.00	N	5	-250
27	20250609	8210	8620	8680	8070	1931646	15939667745	00	0.00	N	5	-440
28	20250605	8650	9250	9310	8340	4410950	38771461335	00	0.00	N	5	-250
29	20250604	8900	9760	10200	8660	11176840	105732652650	00	0.00	N	5	-760
30	20250602	9660	10670	10800	9160	41787479	410507391985	00	0.00	N	2	6060