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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250806	5430	5370	5490	5340	57285	310322145	00	0.00	N	2	60
3	20250805	5370	5380	5530	5360	56130	303582380	00	0.00	N	3	0
4	20250804	5370	5280	5420	5270	59898	319042790	00	0.00	N	2	80
5	20250801	5290	5630	5630	5290	139419	755825265	00	0.00	N	5	-390
6	20250731	5680	5740	5750	5620	55351	313471515	00	0.00	N	2	10
7	20250730	5670	5650	5740	5650	55535	315822385	00	0.00	N	5	-20
8	20250729	5690	5720	5760	5590	53264	302783170	00	0.00	N	5	-60
9	20250728	5750	5690	5770	5610	51674	293142970	00	0.00	N	2	80
10	20250725	5670	5780	5870	5670	96498	554241640	00	0.00	N	5	-110
11	20250724	5780	6000	6040	5780	150825	886107170	00	0.00	N	5	-210
12	20250723	5990	6070	6070	5960	168731	1015768795	00	0.00	N	5	-10
13	20250722	6000	6040	6090	5880	116683	699980320	00	0.00	N	2	60
14	20250721	5940	6020	6050	5620	106721	635418535	00	0.00	N	2	40
15	20250718	5900	5930	5970	5870	88741	524804505	00	0.00	N	5	-10
16	20250717	5910	6090	6090	5870	149587	890180910	00	0.00	N	5	-80
17	20250716	5990	6040	6110	5900	167938	1008640375	00	0.00	N	5	-60
18	20250715	6050	6310	6310	6000	246660	1503474945	00	0.00	N	5	-220
19	20250714	6270	6280	6440	6180	327561	2068504950	00	0.00	N	2	90
20	20250711	6180	6430	6460	6170	277878	1749898595	00	0.00	N	5	-120
21	20250710	6300	6330	6590	6150	501572	3191287885	00	0.00	N	5	-150
22	20250709	6450	6950	7130	6230	3557172	24113502225	00	0.00	N	2	730
23	20250708	5720	5560	5780	5550	135911	771892820	00	0.00	N	2	160
24	20250707	5560	5630	5680	5540	115066	643645650	00	0.00	N	5	-70
25	20250704	5630	5950	5960	5610	152184	871932610	00	0.00	N	5	-200
26	20250703	5830	5780	5850	5740	95346	551672085	00	0.00	N	2	90
27	20250702	5740	5900	5980	5720	399188	2331099730	00	0.00	N	5	-400
28	20250701	6140	6200	6280	6080	129726	799219005	00	0.00	N	2	150
29	20250630	5990	6150	6285	5940	368750	2229151655	00	0.00	N	5	-180
30	20250627	6170	6590	6640	6130	479202	3052345820	00	0.00	N	5	-360
31	20250626	6530	6620	6640	6500	387192	2540158720	00	0.00	N	3	0
32	20250625	6530	6700	6780	6520	573072	3806948215	00	0.00	N	5	-80
33	20250624	6610	6660	6700	6510	648610	4283072445	00	0.00	N	2	70
34	20250623	6540	6770	6780	6510	598925	3937692750	00	0.00	N	5	-340
35	20250620	6880	6740	7110	6600	1206726	8294857430	00	0.00	N	2	210
36	20250619	6670	6730	7170	6600	2477386	17079186960	00	0.00	N	2	160
37	20250618	6510	6880	6930	6410	1652254	11020703080	00	0.00	N	5	-620
38	20250617	7130	7010	7470	6720	3703973	26481261310	00	0.00	N	2	220
39	20250616	6910	6910	7070	6700	1028712	7129957440	00	0.00	N	2	160
40	20250613	6750	7680	7860	6720	1935729	13718241960	00	0.00	N	5	-950
41	20250612	7700	8020	8130	7690	1086061	8566908265	00	0.00	N	5	-260
42	20250611	7960	8230	8430	7920	1961983	15976944055	00	0.00	N	3	0
43	20250610	7960	8130	8470	7860	2311800	18900681865	00	0.00	N	5	-250
44	20250609	8210	8620	8680	8070	1931646	15939667745	00	0.00	N	5	-440
45	20250605	8650	9250	9310	8340	4410950	38771461335	00	0.00	N	5	-250
46	20250604	8900	9760	10200	8660	11176840	105732652650	00	0.00	N	5	-760
47	20250602	9660	10670	10800	9160	41787479	410507391985	00	0.00	N	2	6060