KissMeData/495900/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250220	10600	10600	10600	10600	100	1060000	00	0.00	N	5	-770
3	20250219	11370	11370	11370	11370	0	0	00	0.00	N	3	-1260
4	20250218	12630	12620	12630	12620	26	328130	00	0.00	N	5	-2210
5	20250217	14840	14840	14840	14840	100	1484000	00	0.00	N	4	-2610
6	20250214	17450	17450	17450	17450	100	1745000	00	0.00	N	4	-3050
7	20250213	20500	16200	20500	16200	101	1640500	00	0.00	N	2	2500
8	20250212	18000	14400	18000	14400	101	1458000	00	0.00	N	2	1930
9	20250211	16070	20000	20000	16070	126	2029350	00	0.00	N	4	-2830
10	20250210	18900	18900	18900	18900	95	1795500	00	0.00	N	4	-3300
11	20250207	22200	21000	22200	21000	102	2144400	00	0.00	N	5	-1500
12	20250206	23700	22500	23700	21600	161	3569700	00	0.00	N	5	-1500
13	20250205	25200	26000	26000	23800	122	2942400	00	0.00	N	3	0
14	20250204	25200	25200	25200	25200	0	0	00	0.00	N	3	-1000
15	20250203	26200	26200	26200	26200	11	288200	00	0.00	N	2	1200
16	20250131	25000	25300	25300	25000	120	3030000	00	0.00	N	5	-1800
17	20250124	26800	26800	26800	26800	20	536000	00	0.00	N	3	0
18	20250123	26800	25650	26800	25650	101	2591800	00	0.00	N	2	400
19	20250122	26400	26400	26400	26400	100	2640000	00	0.00	N	5	-800
20	20250121	27200	27200	27200	27200	100	2720000	00	0.00	N	5	-800
21	20250120	28000	28000	28000	28000	100	2800000	00	0.00	N	2	800
22	20250117	27200	27200	27200	27200	0	0	00	0.00	N	3	0
23	20250116	27200	27200	27200	27200	0	0	00	0.00	N	3	0
24	20250115	27200	27200	27200	27200	0	0	00	0.00	N	3	0
25	20250114	27200	27200	27200	27200	0	0	00	0.00	N	3	0
26	20250113	27200	27200	27200	27200	88	2393600	00	0.00	N	5	-800
27	20250110	28000	28000	28000	28000	9	252000	00	0.00	N	2	1800
28	20250109	26200	26200	26200	26200	3	78600	00	0.00	N	1	3400
29	20250108	22800	22800	22800	22800	0	0	00	0.00	N	3	0
30	20250107	22800	22800	22800	22800	0	0	00	0.00	N	3	0
31	20250106	22800	22800	22800	22800	0	0	00	0.00	N	3	0
32	20250103	22800	22800	22800	22800	0	0	00	0.00	N	3	0
33	20250102	22800	22800	22800	22800	0	0	00	0.00	N	3	0
34	20241230	22800	22800	22800	22800	0	0	00	0.00	N	3	0
35	20241227	22800	22800	22800	22800	0	0	02	0.00	N	3	0
36	20241226	22800	22800	22800	22800	0	0	00	0.00	N	3	0
37	20241224	22800	22800	22800	22800	0	0	00	0.00	N	3	0
38	20241223	22800	22800	22800	22800	0	0	00	0.00	N	3	0
39	20241220	22800	22800	22800	22800	0	0	00	0.00	N	3	0
40	20241219	22800	22800	22800	22800	0	0	00	0.00	N	3	0
41	20241218	22800	22800	22800	22800	0	0	00	0.00	N	3	0
42	20241217	22800	22800	22800	22800	0	0	00	0.00	N	3	0
43	20241216	22800	22800	22800	22800	0	0	00	0.00	N	3	0
44	20241213	22800	22800	22800	19400	4	87800	00	0.00	N	3	0