KissMeData/478560/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250228	3540	3540	3880	3525	1577695	5855851585	00	0.00	N	3	0
3	20250227	3540	3700	3900	3540	1179073	4409763500	00	0.00	N	5	-145
4	20250226	3685	3930	4185	3640	4750698	18572645650	00	0.00	N	5	-215
5	20250225	3900	3310	4065	3270	7187462	27375321400	00	0.00	N	2	570
6	20250224	3330	3500	3505	3305	186913	629184870	00	0.00	N	5	-150
7	20250221	3480	3400	3520	3390	127286	442262945	00	0.00	N	2	55
8	20250220	3425	3525	3590	3400	280263	974003140	00	0.00	N	5	-80
9	20250219	3505	3545	3660	3505	371794	1330720820	00	0.00	N	5	-20
10	20250218	3525	3610	3635	3495	294245	1039094805	00	0.00	N	5	-85
11	20250217	3610	3630	3735	3545	243155	889456130	00	0.00	N	5	-15
12	20250214	3625	3805	3830	3615	520574	1919071825	00	0.00	N	5	-230
13	20250213	3855	4010	4085	3855	703426	2794184515	00	0.00	N	5	-180
14	20250212	4035	4145	4505	4030	3008070	12772935530	00	0.00	N	5	-75
15	20250211	4110	4255	4350	4095	1043874	4417270305	00	0.00	N	5	-120
16	20250210	4230	4150	4650	4085	5178105	22602004965	00	0.00	N	2	180
17	20250207	4050	4045	4235	4035	569388	2339049695	00	0.00	N	2	5
18	20250206	4045	4000	4295	3955	1070358	4394500345	00	0.00	N	2	10
19	20250205	4035	4190	4355	4020	1296693	5426606895	00	0.00	N	5	-160
20	20250204	4195	4470	4605	4140	1320212	5718953005	00	0.00	N	5	-220
21	20250203	4415	4805	5200	4415	2185327	10638247760	00	0.00	N	5	-460
22	20250131	4875	5200	5560	4875	6965680	36856490050	00	0.00	N	5	-185
23	20250124	5060	4680	5770	4520	31135348	162369355595	00	0.00	N	2	260
24	20250123	4800	4495	5870	4045	23543779	122077920140	00	0.00	N	2	245
25	20250122	4555	5420	5900	4525	7698838	40912937150	00	0.00	N	5	-965
26	20250121	5520	6080	6780	5340	27556295	170105216010	00	0.00	N	2	300