KissMeData/177900/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250225	8720	8690	9440	8430	2697780	24417286640	00	0.00	N	5	-130
3	20250224	8850	9410	9510	8610	1618773	14564989140	00	0.00	N	5	-690
4	20250221	9540	8820	10410	8420	10979701	104966152630	00	0.00	N	2	720
5	20250220	8820	9280	10200	8810	5209715	49512230970	00	0.00	N	5	-530
6	20250219	9350	9400	9760	9090	4521274	42489252430	00	0.00	N	2	30
7	20250218	9320	8740	9830	8340	18216860	166136060240	00	0.00	N	2	1110
8	20250217	8210	6300	8210	6300	8987485	66868554400	00	0.00	N	1	1890
9	20250214	6320	6700	6840	6300	259596	1690761140	00	0.00	N	5	-270
10	20250213	6590	6380	6750	6210	384097	2512068850	00	0.00	N	2	280
11	20250212	6310	6520	6600	6310	126884	813802660	00	0.00	N	5	-220
12	20250211	6530	6620	6840	6430	206099	1355397520	00	0.00	N	5	-70
13	20250210	6600	6350	6800	6200	465713	3029996210	00	0.00	N	2	290
14	20250207	6310	6180	6920	6100	972450	6377541360	00	0.00	N	2	210
15	20250206	6100	6080	6210	6060	83515	510190850	00	0.00	N	2	20
16	20250205	6080	5890	6390	5810	239102	1466085670	00	0.00	N	2	270
17	20250204	5810	5890	5940	5760	68108	397595210	00	0.00	N	2	30
18	20250203	5780	6120	6190	5740	170386	1005137220	00	0.00	N	5	-450
19	20250131	6230	6200	6420	6190	68192	425894870	00	0.00	N	5	-60
20	20250124	6290	6130	6490	6130	200843	1257154560	00	0.00	N	2	180
21	20250123	6110	6240	6260	6080	94516	579801220	00	0.00	N	5	-100
22	20250122	6210	6340	6380	6200	120555	754235970	00	0.00	N	5	-120
23	20250121	6330	6710	6720	6290	263066	1685899550	00	0.00	N	5	-330
24	20250120	6660	6710	6740	6600	111212	739989020	00	0.00	N	5	-50
25	20250117	6710	6810	7000	6700	183652	1244249550	00	0.00	N	5	-100
26	20250116	6810	6920	7020	6740	159076	1095625240	00	0.00	N	5	-100
27	20250115	6910	7240	7240	6890	209102	1468184150	00	0.00	N	5	-110
28	20250114	7020	7010	7110	6830	183892	1282841700	00	0.00	N	2	10
29	20250113	7010	7280	7280	6990	235222	1670601410	00	0.00	N	5	-270
30	20250110	7280	7380	7480	7280	133810	982070870	00	0.00	N	5	-40
31	20250109	7320	7410	7480	7290	208251	1532036450	00	0.00	N	5	-90
32	20250108	7410	7520	7600	7400	193834	1445274160	00	0.00	N	5	-120
33	20250107	7530	7580	7710	7480	229245	1736168540	00	0.00	N	5	-40
34	20250106	7570	7470	7780	7430	458040	3475298220	00	0.00	N	2	170
35	20250103	7400	7440	7550	7320	341240	2532877730	00	0.00	N	5	-40
36	20250102	7440	7690	7780	7410	385474	2924467200	00	0.00	N	5	-250
37	20241230	7690	7870	8650	7660	1599946	13048109500	00	0.00	N	5	-160
38	20241227	7850	8130	8480	7630	1085247	8680072390	02	0.00	N	5	-450
39	20241226	8300	9030	9290	8300	3676762	32565516500	00	0.00	N	5	-830
40	20241224	9130	14060	14910	9130	23990364	297608373860	00	0.00	N	5	-1870