KissMeData/432980/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250211	4145	4155	4160	4000	81174	331748675	00	0.00	N	2	55
3	20250210	4090	4015	4190	3930	137613	550624015	00	0.00	N	2	40
4	20250207	4050	4240	4240	4050	98250	405510575	00	0.00	N	5	-150
5	20250206	4200	4150	4335	4150	105397	447041600	00	0.00	N	2	55
6	20250205	4145	4070	4180	4035	72056	297000245	00	0.00	N	2	105
7	20250204	4040	4060	4150	4000	97499	397663685	00	0.00	N	5	-20
8	20250203	4060	4360	4400	4040	275447	1147415725	00	0.00	N	5	-410
9	20250131	4470	4395	4965	4295	1220554	5646052795	00	0.00	N	2	65
10	20250124	4405	4395	4470	4315	90815	398793135	00	0.00	N	2	5
11	20250123	4400	4795	4800	4400	177345	812032595	00	0.00	N	5	-370
12	20250122	4770	4920	4980	4750	93935	454265200	00	0.00	N	5	-140
13	20250121	4910	5090	5090	4805	138571	682341545	00	0.00	N	5	-140
14	20250120	5050	5250	5280	5010	125242	636251150	00	0.00	N	5	-180
15	20250117	5230	5390	5430	5190	112889	598633360	00	0.00	N	3	0
16	20250116	5230	5250	5380	5230	103755	548226150	00	0.00	N	3	0
17	20250115	5230	5510	5620	5150	241064	1287905640	00	0.00	N	5	-390
18	20250114	5620	5210	5990	5190	935688	5315202140	00	0.00	N	2	410
19	20250113	5210	5430	5660	5200	219309	1187554430	00	0.00	N	5	-220
20	20250110	5430	5700	5710	5430	270627	1497582730	00	0.00	N	5	-320
21	20250109	5750	6070	6180	5640	597203	3559527590	00	0.00	N	5	-250
22	20250108	6000	6400	6500	5930	1159094	7284501970	00	0.00	N	5	-230
23	20250107	6230	6250	6330	5940	1329649	8200442510	00	0.00	N	5	-250
24	20250106	6480	5530	6720	5370	5710061	35868377430	00	0.00	N	2	1150
25	20250103	5330	5630	5680	5300	558300	3049676950	00	0.00	N	5	-300
26	20250102	5630	6210	6250	5600	1194028	7161661410	00	0.00	N	5	-200
27	20241230	5830	5980	6650	5430	2829234	17299716930	00	0.00	N	5	-320
28	20241227	6150	7010	7630	6110	8168404	57777692090	02	0.00	N	5	-1030
29	20241226	7180	7090	8440	5920	27446604	200767920190	00	0.00	N	2	340