KissMeData/462980/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250312	3395	3375	3480	3345	166724	568508856	00	0.00	N	2	50
3	20250311	3345	3260	3415	3255	109680	365709890	00	0.00	N	2	5
4	20250310	3340	3305	3370	3290	83782	279448492	00	0.00	N	2	30
5	20250307	3310	3325	3350	3270	87809	291508684	00	0.00	N	3	0
6	20250306	3310	3310	3330	3275	76732	253422704	00	0.00	N	2	5
7	20250305	3305	3250	3315	3250	110255	361867296	00	0.00	N	2	60
8	20250304	3245	3510	3510	3145	610960	1979299427	00	0.00	N	5	-195
9	20250228	3440	3550	3570	3430	221140	769892680	00	0.00	N	5	-160
10	20250227	3600	3625	3675	3600	142242	514783795	00	0.00	N	5	-45
11	20250226	3645	3635	3735	3635	184207	676996040	00	0.00	N	2	15
12	20250225	3630	3650	3700	3550	199898	723045625	00	0.00	N	5	-20
13	20250224	3650	3780	3790	3650	289525	1066640185	00	0.00	N	5	-135
14	20250221	3785	3830	3865	3785	205058	783740885	00	0.00	N	5	-50
15	20250220	3835	3940	3950	3830	259461	1004320655	00	0.00	N	5	-95
16	20250219	3930	4000	4040	3910	343195	1351991055	00	0.00	N	5	-75
17	20250218	4005	3920	4055	3920	592566	2370160800	00	0.00	N	2	120
18	20250217	3885	3850	4030	3815	495580	1925360145	00	0.00	N	2	50
19	20250214	3835	4105	4130	3790	802110	3150589710	00	0.00	N	5	-290
20	20250213	4125	4280	4350	4125	648887	2742018405	00	0.00	N	5	-100
21	20250212	4225	4435	4455	4195	982314	4212037360	00	0.00	N	5	-200
22	20250211	4425	4570	4715	4410	1941677	8810709300	00	0.00	N	5	-145
23	20250210	4570	4315	4800	4280	4993814	22843380500	00	0.00	N	2	280
24	20250207	4290	4320	4580	4265	3467561	15419461625	00	0.00	N	2	10
25	20250206	4280	4275	4445	4210	1710570	7417512205	00	0.00	N	2	10
26	20250205	4270	4310	4740	4145	4948007	21962442025	00	0.00	N	5	-85
27	20250204	4355	6110	6280	4320	12334987	59872940700	00	0.00	N	5	-2645