KissMeData/466100/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241209	5700	6150	6180	5660	1157170	6766194540	00	0.00	N	5	-680
3	20241206	6380	6860	6950	6180	1308243	8476320200	00	0.00	N	5	-470
4	20241205	6850	7300	7320	6850	962646	6795931030	00	0.00	N	5	-350
5	20241204	7200	7550	7680	7170	1653043	12182222130	00	0.00	N	5	-640
6	20241203	7840	7760	8060	7720	1312842	10326436020	00	0.00	N	2	150
7	20241202	7690	7900	8080	7690	1320071	10380805040	00	0.00	N	5	-80
8	20241129	7770	8010	8100	7680	1877189	14686853590	00	0.00	N	5	-330
9	20241128	8100	8250	8340	7990	4418049	35910316290	00	0.00	N	5	-560
10	20241127	8660	8300	8830	8060	3745280	31910657960	00	0.00	N	2	410
11	20241126	8250	8190	8380	8150	902582	7436236790	00	0.00	N	2	130
12	20241125	8120	8080	8420	8070	990445	8122454430	00	0.00	N	2	70
13	20241122	8050	8400	8640	8030	1401460	11707098200	00	0.00	N	5	-90
14	20241121	8140	8580	8590	8120	1118830	9261881250	00	0.00	N	5	-420
15	20241120	8560	8750	9240	8550	6290374	55830376990	00	0.00	N	2	130
16	20241119	8430	8170	8700	8130	3642464	30918626300	00	0.00	N	2	330
17	20241118	8100	8160	8380	7910	1172907	9538680140	00	0.00	N	5	-60
18	20241115	8160	8080	8790	8040	3244820	27336592280	00	0.00	N	2	100
19	20241114	8060	8970	9280	8010	2489447	21310474230	00	0.00	N	5	-880
20	20241113	8940	9150	9890	8910	11138574	105129122970	00	0.00	N	5	-90
21	20241112	9030	8990	10670	8870	17977808	176598905800	00	0.00	N	5	-140
22	20241111	9170	8180	9890	7900	20978824	193509437240	00	0.00	N	2	1010
23	20241108	8160	8030	8330	7990	1807358	14743573980	00	0.00	N	5	-40
24	20241107	8200	7760	8400	7610	6098045	49242056620	00	0.00	N	2	620
25	20241106	7580	8100	8640	7550	4110470	33482720500	00	0.00	N	5	-470
26	20241105	8050	8060	8320	7930	2337818	18985026460	00	0.00	N	2	70
27	20241104	7980	8160	8350	7960	1703307	13853427520	00	0.00	N	5	-170
28	20241101	8150	8760	8790	8150	1936777	16406931600	00	0.00	N	5	-750
29	20241031	8900	9600	9670	8730	5030964	46029687630	00	0.00	N	5	-230
30	20241030	9130	9630	10110	9110	5333047	51646004370	00	0.00	N	5	-540
31	20241029	9670	10420	11350	9620	13312125	139489819950	00	0.00	N	5	-400
32	20241028	10070	12500	12700	9990	23954980	258733035890	00	0.00	N	5	-2930