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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250213	17060	16130	17880	16000	9429316	161063899900	00	0.00	N	2	640
3	20250212	16420	17920	18000	15930	6876977	114651925830	00	0.00	N	5	-1920
4	20250211	18340	19100	19300	18000	8522281	158583966680	00	0.00	N	5	-1300
5	20250210	19640	19220	22300	19100	21898992	449584520120	00	0.00	N	2	540
6	20250207	19100	16780	20000	16710	29783128	555823311050	00	0.00	N	2	2630
7	20250206	16470	15460	16980	14890	38970040	621025510460	00	0.00	N	2	1890
8	20250205	14580	11410	14580	11340	35684572	485089836960	00	0.00	N	1	3360
9	20250204	11220	11620	12160	11170	4106498	47843463850	00	0.00	N	5	-480
10	20250203	11700	11390	12250	11050	5941668	70133777410	00	0.00	N	2	310
11	20250131	11390	10580	11490	10500	3873281	43514708350	00	0.00	N	2	690
12	20250124	10700	10820	11270	10650	2149814	23545522340	00	0.00	N	5	-230
13	20250123	10930	11380	11590	10850	1848186	20712316660	00	0.00	N	5	-400
14	20250122	11330	12450	12450	11330	4809159	57222643040	00	0.00	N	5	-510
15	20250121	11840	11830	12090	11500	5013845	59745442450	00	0.00	N	5	-10
16	20250120	11850	11850	12080	11650	2888955	34257799770	00	0.00	N	2	40
17	20250117	11810	11740	12020	11220	4310211	50528788780	00	0.00	N	2	10
18	20250116	11800	11310	11910	11240	4930914	57562205360	00	0.00	N	2	530
19	20250115	11270	12180	12190	11150	4407462	51243417900	00	0.00	N	5	-830
20	20250114	12100	11730	12690	11590	14147919	172625804190	00	0.00	N	2	150
21	20250113	11950	11330	12500	11220	18339068	220505039910	00	0.00	N	2	540
22	20250110	11410	11050	12100	11030	15329063	178261295890	00	0.00	N	2	220
23	20250109	11190	10390	11470	9980	14288563	155692642110	00	0.00	N	2	620
24	20250108	10570	11000	11180	10460	4235184	45339150040	00	0.00	N	5	-430
25	20250107	11000	11820	12300	10900	10150816	116648405630	00	0.00	N	5	-500
26	20250106	11500	10980	11600	10850	12024817	135388502770	00	0.00	N	2	440
27	20250103	11060	10800	11280	10270	12991871	140008095030	00	0.00	N	5	-130
28	20250102	11190	9800	11550	9780	27950500	303671927130	00	0.00	N	2	2280
29	20241230	8910	8100	9130	8030	22059662	194623763820	00	0.00	N	2	590
30	20241227	8320	8100	8430	7910	10909257	89276407860	00	0.00	N	2	220
31	20241226	8100	8100	8320	7810	13273661	107077733580	00	0.00	N	2	250
32	20241224	7850	6560	8220	6390	32283718	246061963390	00	0.00	N	2	1410
33	20241223	6440	6220	6440	6200	576836	3655779100	00	0.00	N	2	270
34	20241220	6170	6750	6790	6150	1332148	8523154590	00	0.00	N	5	-540
35	20241219	6710	6310	6830	6260	1165211	7694549870	00	0.00	N	2	150
36	20241218	6560	6820	7120	6550	2336043	15930832800	00	0.00	N	5	-100
37	20241217	6660	6610	6680	6410	671793	4400740350	00	0.00	N	2	60
38	20241216	6600	6500	6750	6350	864065	5674514600	00	0.00	N	2	190
39	20241213	6410	6240	6480	6240	580499	3716310820	00	0.00	N	2	120
40	20241212	6290	6350	6400	6100	563182	3515321120	00	0.00	N	5	-20
41	20241211	6310	6050	6400	6040	624945	3919745100	00	0.00	N	2	240
42	20241210	6070	5770	6100	5760	684859	4107288970	00	0.00	N	2	370
43	20241209	5700	6150	6180	5660	1157170	6766194540	00	0.00	N	5	-680
44	20241206	6380	6860	6950	6180	1308243	8476320200	00	0.00	N	5	-470
45	20241205	6850	7300	7320	6850	962646	6795931030	00	0.00	N	5	-350
46	20241204	7200	7550	7680	7170	1653043	12182222130	00	0.00	N	5	-640
47	20241203	7840	7760	8060	7720	1312842	10326436020	00	0.00	N	2	150
48	20241202	7690	7900	8080	7690	1320071	10380805040	00	0.00	N	5	-80
49	20241129	7770	8010	8100	7680	1877189	14686853590	00	0.00	N	5	-330
50	20241128	8100	8250	8340	7990	4418049	35910316290	00	0.00	N	5	-560
51	20241127	8660	8300	8830	8060	3745280	31910657960	00	0.00	N	2	410
52	20241126	8250	8190	8380	8150	902582	7436236790	00	0.00	N	2	130
53	20241125	8120	8080	8420	8070	990445	8122454430	00	0.00	N	2	70
54	20241122	8050	8400	8640	8030	1401460	11707098200	00	0.00	N	5	-90
55	20241121	8140	8580	8590	8120	1118830	9261881250	00	0.00	N	5	-420
56	20241120	8560	8750	9240	8550	6290374	55830376990	00	0.00	N	2	130
57	20241119	8430	8170	8700	8130	3642464	30918626300	00	0.00	N	2	330
58	20241118	8100	8160	8380	7910	1172907	9538680140	00	0.00	N	5	-60
59	20241115	8160	8080	8790	8040	3244820	27336592280	00	0.00	N	2	100
60	20241114	8060	8970	9280	8010	2489447	21310474230	00	0.00	N	5	-880
61	20241113	8940	9150	9890	8910	11138574	105129122970	00	0.00	N	5	-90
62	20241112	9030	8990	10670	8870	17977808	176598905800	00	0.00	N	5	-140
63	20241111	9170	8180	9890	7900	20978824	193509437240	00	0.00	N	2	1010
64	20241108	8160	8030	8330	7990	1807358	14743573980	00	0.00	N	5	-40
65	20241107	8200	7760	8400	7610	6098045	49242056620	00	0.00	N	2	620
66	20241106	7580	8100	8640	7550	4110470	33482720500	00	0.00	N	5	-470
67	20241105	8050	8060	8320	7930	2337818	18985026460	00	0.00	N	2	70
68	20241104	7980	8160	8350	7960	1703307	13853427520	00	0.00	N	5	-170
69	20241101	8150	8760	8790	8150	1936777	16406931600	00	0.00	N	5	-750
70	20241031	8900	9600	9670	8730	5030964	46029687630	00	0.00	N	5	-230
71	20241030	9130	9630	10110	9110	5333047	51646004370	00	0.00	N	5	-540
72	20241029	9670	10420	11350	9620	13312125	139489819950	00	0.00	N	5	-400
73	20241028	10070	12500	12700	9990	23954980	258733035890	00	0.00	N	5	-2930