KissMeData/415640/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250213	7420	7460	7460	7400	182718	1356421880	00	0.00	N	5	-30
3	20250212	7450	7510	7510	7420	96079	714912110	00	0.00	N	5	-30
4	20250211	7480	7560	7560	7440	42945	321090220	00	0.00	N	5	-40
5	20250210	7520	7540	7630	7490	46066	347105850	00	0.00	N	5	-60
6	20250207	7580	7580	7600	7490	50262	378619760	00	0.00	N	5	-20
7	20250206	7600	7420	7600	7400	85004	642113900	00	0.00	N	2	140
8	20250205	7460	7490	7500	7400	59808	444465430	00	0.00	N	5	-60
9	20250204	7520	7440	7520	7410	31576	235400490	00	0.00	N	2	110
10	20250203	7410	7450	7480	7360	65358	483362860	00	0.00	N	5	-40
11	20250131	7450	7410	7470	7390	46240	343586800	00	0.00	N	2	40
12	20250124	7410	7490	7490	7370	65171	482924350	00	0.00	N	5	-70
13	20250123	7480	7580	7600	7410	57756	430417330	00	0.00	N	5	-40
14	20250122	7520	7590	7590	7520	36919	278517230	00	0.00	N	5	-70
15	20250121	7590	7550	7600	7550	18277	138374340	00	0.00	N	2	40
16	20250120	7550	7680	7700	7550	54402	412406050	00	0.00	N	5	-130
17	20250117	7680	7710	7710	7650	23632	181291330	00	0.00	N	5	-30
18	20250116	7710	7600	7710	7590	31607	242075700	00	0.00	N	2	110
19	20250115	7600	7570	7620	7550	26718	202511870	00	0.00	N	2	40
20	20250114	7560	7680	7760	7520	43481	331633590	00	0.00	N	5	-80
21	20250113	7640	7590	7700	7590	15452	118210700	00	0.00	N	2	20
22	20250110	7620	7710	7730	7580	30554	233594780	00	0.00	N	5	-30
23	20250109	7650	7480	7980	7440	557312	4322318910	00	0.00	N	2	170
24	20250108	7480	7550	7550	7440	83867	628781830	00	0.00	N	5	-70
25	20250107	7550	7720	7740	7550	113095	858766210	00	0.00	N	5	-150
26	20250106	7700	7760	7800	7660	89565	691544010	00	0.00	N	5	-60
27	20250103	7760	7850	7850	7680	135590	1048126280	00	0.00	N	5	-50
28	20250102	7810	7780	7970	7720	88985	695502310	00	0.00	N	2	50
29	20241230	7760	7810	7910	7730	114987	899350960	00	0.00	N	5	-140
30	20241227	7900	7870	7950	7750	163433	1285109500	03	0.00	N	5	-200
31	20241226	8100	8070	8120	8070	157138	1270836420	00	0.00	N	2	30
32	20241224	8070	8060	8090	8060	143682	1159583340	00	0.00	N	5	-10
33	20241223	8080	8050	8080	8040	134039	1078961730	00	0.00	N	2	20
34	20241220	8060	8050	8060	8020	82871	666208550	00	0.00	N	2	10
35	20241219	8050	8050	8050	8020	150956	1212280100	00	0.00	N	3	0
36	20241218	8050	8050	8100	8020	233710	1880088120	00	0.00	N	3	0
37	20241217	8050	8030	8060	8020	292512	2349497430	00	0.00	N	3	0
38	20241216	8050	8070	8090	8010	168470	1355655020	00	0.00	N	5	-20
39	20241213	8070	8130	8130	8040	107752	870970170	00	0.00	N	5	-70
40	20241212	8140	8060	8150	8040	80069	647089250	00	0.00	N	2	90
41	20241211	8050	8080	8120	8010	91381	736774360	00	0.00	N	5	-30
42	20241210	8080	8050	8120	8000	115645	934792430	00	0.00	N	2	30
43	20241209	8050	8040	8050	7920	182138	1452042030	00	0.00	N	5	-30
44	20241206	8080	8060	8080	7560	228027	1817866530	00	0.00	N	2	20
45	20241205	8060	8120	8120	8010	149711	1204305660	00	0.00	N	5	-60
46	20241204	8120	8000	8120	7980	189285	1524397580	00	0.00	N	5	-10
47	20241203	8130	8060	8150	7980	396226	3196341050	00	0.00	N	2	80
48	20241202	8050	7870	8100	7760	768785	6107359240	00	0.00	N	2	90
49	20241129	7960	8400	8690	7600	9622227	77613428950	00	0.00	N	5	-440