KissMeData/482630/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250228	18860	19860	20300	18720	319220	6181806630	00	0.00	N	5	-1690
3	20250227	20550	19750	20850	19750	501697	10168215390	00	0.00	N	2	1200
4	20250226	19350	19240	19820	19200	250695	4878142660	00	0.00	N	5	-160
5	20250225	19510	20600	21400	19320	557613	11340042290	00	0.00	N	5	-940
6	20250224	20450	22550	22700	20150	711284	15089869100	00	0.00	N	5	-3100
7	20250221	23550	23650	24900	23400	686874	16467185850	00	0.00	N	5	-350
8	20250220	23900	24600	24750	23150	836812	20074948000	00	0.00	N	5	-1850
9	20250219	25750	24300	26300	23550	3473009	87612604500	00	0.00	N	2	1350
10	20250218	24400	23500	24600	23300	1012671	24325057900	00	0.00	N	2	1050
11	20250217	23350	23100	25050	22850	2077604	49716465250	00	0.00	N	2	250
12	20250214	23100	25050	25600	22600	1454001	34434490050	00	0.00	N	5	-2750
13	20250213	25850	25100	26050	24500	1536691	39058883950	00	0.00	N	2	550
14	20250212	25300	28250	28400	24800	3134126	82455724450	00	0.00	N	5	-3450
15	20250211	28750	22600	28750	21150	17463391	441530739400	00	0.00	N	1	6600
16	20250210	22150	17340	22150	17300	7717852	154458891240	00	0.00	N	1	5100
17	20250207	17050	16980	17810	16770	1400398	24198761810	00	0.00	N	2	340
18	20250206	16710	16900	18130	16630	1914697	33174722210	00	0.00	N	2	200
19	20250205	16510	15810	18200	15600	2776764	47433928470	00	0.00	N	2	410
20	20250204	16100	17720	17880	16100	2455830	41117116150	00	0.00	N	5	-1860
21	20250203	17960	23650	26800	17900	12062683	257693169770	00	0.00	N	5	-40