KissMeData/448900/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241115	30300	30300	30300	30300	0	0	00	0.00	Y	3	0
3	20241114	30300	30300	30300	30300	0	0	00	0.00	Y	3	0
4	20241113	30300	30300	30300	30300	0	0	00	0.00	Y	3	0
5	20241112	30300	30300	30300	30300	0	0	00	0.00	Y	3	0
6	20241111	30300	30300	30300	30300	0	0	00	0.00	Y	3	0
7	20241108	30300	30300	30300	30300	0	0	00	0.00	N	3	0
8	20241107	30300	30300	30300	30300	0	0	00	0.00	N	3	0
9	20241106	30300	30300	30300	30300	0	0	00	0.00	N	3	0
10	20241105	30300	30300	30300	30300	0	0	00	0.00	N	3	0
11	20241104	30300	30300	30300	30300	0	0	00	0.00	N	3	0
12	20241101	30300	30300	30300	30300	57	1727100	00	0.00	N	5	-900
13	20241031	31200	31200	31200	31200	0	0	00	0.00	N	3	0
14	20241030	31200	31200	31200	31200	0	0	00	0.00	N	3	0
15	20241029	31200	31200	31200	31200	0	0	00	0.00	N	3	0
16	20241028	31200	31200	31200	31200	0	0	00	0.00	N	3	0
17	20241025	31200	31200	31200	31200	0	0	00	0.00	N	3	0
18	20241024	31200	31200	31200	31200	0	0	00	0.00	N	3	0
19	20241023	31200	31200	31200	31200	0	0	00	0.00	N	3	0
20	20241022	31200	31200	31200	31200	0	0	00	0.00	N	3	0
21	20241021	31200	31200	31200	31200	0	0	00	0.00	N	3	0
22	20241018	31200	31200	31200	31200	0	0	00	0.00	N	3	0
23	20241017	31200	31200	31200	31200	0	0	00	0.00	N	3	0
24	20241016	31200	31200	31200	31200	0	0	00	0.00	N	3	0
25	20241015	31200	31200	31200	31200	0	0	00	0.00	N	3	0
26	20241014	31200	31200	31200	31200	0	0	00	0.00	N	3	0
27	20241011	31200	31200	31200	31200	0	0	00	0.00	N	3	0
28	20241010	31200	31200	31200	31200	0	0	00	0.00	N	3	0
29	20241008	31200	31200	31200	31200	0	0	00	0.00	N	3	0
30	20241007	31200	31200	31200	31200	0	0	00	0.00	N	3	0
31	20241004	31200	31200	31200	31200	0	0	00	0.00	N	3	0
32	20241002	31200	31200	31200	31200	0	0	00	0.00	N	3	0
33	20240930	31200	31200	31200	31200	0	0	00	0.00	N	3	0
34	20240927	31200	31200	31200	31200	0	0	00	0.00	N	3	0
35	20240926	31200	31200	31200	31200	0	0	00	0.00	N	3	0
36	20240925	31200	31200	31200	31200	0	0	00	0.00	N	3	0
37	20240924	31200	31200	31200	31200	0	0	00	0.00	N	3	0
38	20240923	31200	31200	31200	31200	0	0	00	0.00	N	3	0
39	20240920	31200	31200	31200	31200	0	0	00	0.00	N	3	0
40	20240919	31200	31200	31200	31200	0	0	00	0.00	N	3	0
41	20240913	31200	31200	31200	31200	0	0	00	0.00	N	3	0
42	20240912	31200	31200	31200	31200	0	0	00	0.00	N	3	0
43	20240911	31200	31200	31200	31200	0	0	00	0.00	N	3	0
44	20240910	31200	31200	31200	31200	0	0	00	0.00	N	3	0
45	20240909	31200	31200	31200	31200	0	0	00	0.00	N	3	0
46	20240906	31200	31200	31200	31200	0	0	00	0.00	N	3	0
47	20240905	31200	31200	31200	31200	0	0	00	0.00	N	3	0
48	20240904	31200	31200	31200	31200	0	0	00	0.00	N	3	0
49	20240903	31200	31200	31200	31200	0	0	00	0.00	N	3	0
50	20240902	31200	31200	31200	31200	0	0	00	0.00	N	3	0
51	20240830	31200	31200	31200	31200	0	0	00	0.00	N	3	0
52	20240829	31200	31200	31200	31200	0	0	00	0.00	N	3	0
53	20240828	31200	31200	31200	31200	0	0	00	0.00	N	3	0
54	20240827	31200	31200	31200	31200	0	0	00	0.00	N	3	0
55	20240826	31200	31200	31200	31200	0	0	00	0.00	N	3	0
56	20240823	31200	31200	31200	31200	0	0	00	0.00	N	3	0
57	20240822	31200	31200	31200	31200	0	0	00	0.00	N	3	0
58	20240821	31200	31200	31200	31200	0	0	00	0.00	N	3	0
59	20240820	31200	31200	31200	31200	0	0	00	0.00	N	3	0
60	20240819	31200	31200	31200	31200	50	1560000	00	0.00	N	5	-900
61	20240816	32100	32100	32100	32100	0	0	00	0.00	N	3	0
62	20240814	32100	32100	32100	32100	0	0	00	0.00	N	3	0
63	20240813	32100	32100	32100	32100	0	0	00	0.00	N	3	0
64	20240812	32100	32100	32100	32100	1	32100	00	0.00	N	2	900
65	20240809	31200	31200	31200	31200	0	0	00	0.00	N	3	0
66	20240808	31200	31200	31200	31200	0	0	00	0.00	N	3	0
67	20240807	31200	31200	31200	31200	0	0	00	0.00	N	3	0
68	20240806	31200	31200	31200	31200	0	0	00	0.00	N	3	0
69	20240805	31200	31200	31200	31200	0	0	00	0.00	N	3	0
70	20240802	31200	31200	31200	31200	0	0	00	0.00	N	3	0
71	20240801	31200	31200	31200	31200	0	0	00	0.00	N	3	0
72	20240731	31200	31200	31200	31200	0	0	00	0.00	N	3	0
73	20240730	31200	31200	31200	31200	0	0	00	0.00	N	3	0
74	20240729	31200	31200	31200	31200	0	0	00	0.00	N	3	0
75	20240726	31200	31200	31200	31200	0	0	00	0.00	N	3	0
76	20240725	31200	31200	31200	31200	0	0	00	0.00	N	3	0
77	20240724	31200	31200	31200	31200	0	0	00	0.00	N	3	0
78	20240723	31200	31200	31200	31200	0	0	00	0.00	N	3	0
79	20240722	31200	31200	31200	31200	0	0	00	0.00	N	3	0
80	20240719	31200	31200	31200	31200	0	0	00	0.00	N	3	0
81	20240718	31200	31200	31200	31200	0	0	00	0.00	N	3	0
82	20240717	31200	31200	31200	31200	0	0	00	0.00	N	3	0
83	20240716	31200	31200	31200	31200	0	0	00	0.00	N	3	0
84	20240715	31200	31200	31200	31200	0	0	00	0.00	N	3	0
85	20240712	31200	31200	31200	31200	0	0	00	0.00	N	3	0
86	20240711	31200	31200	31200	31200	0	0	00	0.00	N	3	0
87	20240710	31200	31200	31200	31200	0	0	00	0.00	N	3	0
88	20240709	31200	31200	31200	31200	0	0	00	0.00	N	3	0
89	20240708	31200	31200	31200	31200	0	0	00	0.00	N	3	0
90	20240705	31200	31200	31200	31200	0	0	00	0.00	N	3	0
91	20240704	31200	31200	31200	31200	0	0	00	0.00	N	3	0
92	20240703	31200	31200	31200	31200	0	0	00	0.00	N	3	0
93	20240702	31200	31200	31200	31200	0	0	00	0.00	N	3	0
94	20240701	31200	31200	31200	31200	0	0	00	0.00	N	3	0
95	20240628	31200	31200	31200	31200	0	0	00	0.00	N	3	0
96	20240627	31200	31200	31200	31200	2	62400	00	0.00	N	5	-900
97	20240626	32100	32100	32100	32100	0	0	00	0.00	N	3	0
98	20240625	32100	32100	32100	32100	0	0	00	0.00	N	3	0
99	20240624	32100	32100	32100	32100	0	0	00	0.00	N	3	0
100	20240621	32100	32100	32100	32100	0	0	00	0.00	N	3	0
101	20240620	32100	32100	32100	32100	4	128400	00	0.00	N	2	900
102	20240619	31200	31200	31200	31200	0	0	00	0.00	N	3	0
103	20240618	31200	31200	31200	31200	0	0	00	0.00	N	3	0
104	20240617	31200	31200	31200	31200	0	0	00	0.00	N	3	0
105	20240614	31200	31200	31200	31200	0	0	00	0.00	N	3	0
106	20240613	31200	31200	31200	31200	0	0	00	0.00	N	3	0
107	20240612	31200	31200	31200	31200	0	0	00	0.00	N	3	0
108	20240611	31200	31200	31200	31200	0	0	00	0.00	N	3	0
109	20240610	31200	31200	31200	31200	0	0	00	0.00	N	3	0
110	20240607	31200	31200	31200	31200	0	0	00	0.00	N	3	0
111	20240605	31200	31200	31200	31200	0	0	00	0.00	N	3	0
112	20240604	31200	31200	31200	31200	0	0	00	0.00	N	3	0
113	20240603	31200	31200	31200	31200	0	0	00	0.00	N	3	0
114	20240531	31200	31200	31200	31200	0	0	00	0.00	N	3	0
115	20240530	31200	31200	31200	31200	0	0	00	0.00	N	3	0
116	20240529	31200	31200	31200	31200	0	0	00	0.00	N	3	0
117	20240528	31200	31200	31200	31200	0	0	00	0.00	N	3	0
118	20240527	31200	31200	31200	31200	0	0	00	0.00	N	3	0
119	20240524	31200	31200	31200	31200	0	0	00	0.00	N	3	0
120	20240523	31200	31200	31200	31200	0	0	00	0.00	N	3	0
121	20240522	31200	31200	31200	31200	0	0	00	0.00	N	3	0
122	20240521	31200	31200	31200	31200	0	0	00	0.00	N	3	0
123	20240520	31200	31200	31200	31200	0	0	00	0.00	N	3	0
124	20240517	31200	31200	31200	31200	0	0	00	0.00	N	3	0
125	20240516	31200	31200	31200	31200	0	0	00	0.00	N	3	0
126	20240514	31200	31200	31200	31200	0	0	00	0.00	N	3	0
127	20240513	31200	31200	31200	31200	1	31200	00	0.00	N	5	-900
128	20240510	32100	32100	32100	32100	0	0	00	0.00	N	3	0
129	20240509	32100	32100	32100	32100	0	0	00	0.00	N	3	0
130	20240508	32100	32100	32100	32100	0	0	00	0.00	N	3	0
131	20240507	32100	32100	32100	32100	0	0	00	0.00	N	3	0
132	20240503	32100	32100	32100	32100	30	963000	00	0.00	N	5	-950
133	20240502	33050	33050	33050	33050	0	0	00	0.00	N	3	0
134	20240430	33050	33050	33050	33050	0	0	00	0.00	N	3	0
135	20240429	33050	33050	33050	33050	1	33050	00	0.00	N	1	4300
136	20240426	28750	28750	28750	28750	1	28750	00	0.00	N	1	3750
137	20240425	25000	25000	25000	25000	1	25000	00	0.00	N	1	3250
138	20240424	21750	21750	21750	21750	0	0	00	0.00	N	3	0
139	20240423	21750	21750	21750	21750	0	0	00	0.00	N	3	0
140	20240422	21750	21750	21750	21750	1	21750	00	0.00	N	2	600
141	20240419	21150	21150	21150	21150	0	0	00	0.00	N	3	0
142	20240418	21150	21150	21150	21150	0	0	00	0.00	N	3	0
143	20240417	21150	21150	21150	21150	0	0	00	0.00	N	3	0
144	20240416	21150	21150	21150	21150	0	0	00	0.00	N	3	0
145	20240415	21150	21150	21150	21150	0	0	00	0.00	N	3	0
146	20240412	21150	21150	21150	21150	0	0	00	0.00	N	3	0
147	20240411	21150	21150	21150	21150	0	0	00	0.00	N	3	2750
148	20240409	18400	18400	18400	18400	1	18400	00	0.00	N	1	2400
149	20240408	16000	16000	16000	16000	0	0	00	0.00	N	3	0
150	20240405	16000	16000	16000	16000	0	0	00	0.00	N	3	0
151	20240404	16000	16000	16000	16000	0	0	00	0.00	N	3	0
152	20240403	16000	16000	16000	16000	0	0	00	0.00	N	3	0
153	20240402	16000	16000	16000	16000	0	0	00	0.00	N	3	0
154	20240401	16000	16000	16000	16000	1	16000	00	0.00	N	2	420
155	20240329	15580	15580	15580	15580	2	31160	00	0.00	N	1	2030
156	20240328	13550	13550	13550	13550	0	0	00	0.00	N	3	0
157	20240327	13550	13550	13550	13550	0	0	00	0.00	N	3	0
158	20240326	13550	13550	13550	13550	0	0	00	0.00	N	3	0
159	20240325	13550	13550	13550	13550	0	0	00	0.00	N	3	0
160	20240322	13550	13550	13550	13550	36	487800	00	0.00	N	2	350
161	20240321	13200	13200	13200	13200	0	0	00	0.00	N	3	0
162	20240320	13200	13200	13200	13200	5	66000	00	0.00	N	2	350
163	20240319	12850	12850	12850	12850	0	0	00	0.00	N	3	0
164	20240318	12850	12850	12850	12850	0	0	00	0.00	N	3	0
165	20240315	12850	12850	12850	12850	0	0	00	0.00	N	3	0
166	20240314	12850	12850	12850	12850	0	0	00	0.00	N	3	0
167	20240313	12850	12850	12850	12850	0	0	00	0.00	N	3	0
168	20240312	12850	12850	12850	12850	0	0	00	0.00	N	3	0
169	20240311	12850	12850	12850	12850	0	0	00	0.00	N	3	0
170	20240308	12850	12850	12850	12850	0	0	00	0.00	N	3	0
171	20240307	12850	12850	12850	12850	0	0	00	0.00	N	3	0
172	20240306	12850	12850	12850	12850	0	0	00	0.00	N	3	0
173	20240305	12850	12850	12850	12850	0	0	00	0.00	N	3	0
174	20240304	12850	12850	12850	12850	0	0	00	0.00	N	3	0
175	20240229	12850	12850	12850	12850	0	0	00	0.00	N	3	0
176	20240228	12850	12850	12850	12850	0	0	00	0.00	N	3	0
177	20240227	12850	12850	12850	12850	0	0	00	0.00	N	3	0
178	20240226	12850	12850	12850	12850	0	0	00	0.00	N	3	0
179	20240223	12850	12850	12850	12850	10	128500	00	0.00	N	2	340
180	20240222	12510	12510	12510	12510	0	0	00	0.00	N	3	0
181	20240221	12510	12510	12510	12510	0	0	00	0.00	N	3	0
182	20240220	12510	12510	12510	12510	0	0	00	0.00	N	3	0
183	20240219	12510	12510	12510	12510	0	0	00	0.00	N	3	0
184	20240216	12510	12510	12510	12510	0	0	00	0.00	N	3	0
185	20240215	12510	12510	12510	12510	0	0	00	0.00	N	3	0
186	20240214	12510	12510	12510	12510	0	0	00	0.00	N	3	0
187	20240213	12510	12510	12510	12510	0	0	00	0.00	N	3	0
188	20240208	12510	12510	12510	12510	0	0	00	0.00	N	3	0
189	20240207	12510	12510	12510	12510	0	0	00	0.00	N	3	0
190	20240206	12510	12510	12510	12510	0	0	00	0.00	N	3	0
191	20240205	12510	12510	12510	12510	0	0	00	0.00	N	3	0
192	20240202	12510	12510	12510	12510	0	0	00	0.00	N	3	0
193	20240201	12510	12510	12510	12510	0	0	00	0.00	N	3	0
194	20240131	12510	12510	12510	12510	0	0	00	0.00	N	3	0
195	20240130	12510	12510	12510	12510	0	0	00	0.00	N	3	0
196	20240129	12510	12510	12510	12510	0	0	00	0.00	N	3	0
197	20240126	12510	12510	12510	12510	0	0	00	0.00	N	3	0
198	20240125	12510	12510	12510	12510	0	0	00	0.00	N	3	0
199	20240124	12510	12510	12510	12510	0	0	00	0.00	N	3	0
200	20240123	12510	12510	12510	12510	0	0	00	0.00	N	3	0
201	20240122	12510	12510	12510	12510	0	0	00	0.00	N	3	0
202	20240119	12510	12510	12510	12510	0	0	00	0.00	N	3	0
203	20240118	12510	12510	12510	12510	0	0	00	0.00	N	3	0
204	20240117	12510	12510	12510	12510	0	0	00	0.00	N	3	0
205	20240116	12510	12510	12510	12510	0	0	00	0.00	N	3	0
206	20240115	12510	12510	12510	12510	0	0	00	0.00	N	3	0
207	20240112	12510	12510	12510	12510	0	0	00	0.00	N	3	0
208	20240111	12510	12510	12510	12510	0	0	00	0.00	N	3	0
209	20240110	12510	12510	12510	12510	0	0	00	0.00	N	3	0
210	20240109	12510	12510	12510	12510	0	0	00	0.00	N	3	0
211	20240108	12510	12510	12510	12510	0	0	00	0.00	N	3	0
212	20240105	12510	12510	12510	12510	0	0	00	0.00	N	3	0
213	20240104	12510	12510	12510	12510	0	0	00	0.00	N	3	0
214	20240103	12510	12510	12510	12510	0	0	00	0.00	N	3	0
215	20240102	12510	12510	12510	12510	0	0	00	0.00	N	3	0
216	20231228	12510	12510	12510	12510	0	0	00	0.00	N	3	0
217	20231227	12510	12510	12510	12510	0	0	00	0.00	N	3	0
218	20231226	12510	12510	12510	12510	0	0	00	0.00	N	3	0
219	20231222	12510	12510	12510	12510	0	0	00	0.00	N	3	0
220	20231221	12510	12510	12510	12510	0	0	00	0.00	N	3	0
221	20231220	12510	12510	12510	12510	0	0	00	0.00	N	3	0
222	20231219	12510	12510	12510	12510	0	0	00	0.00	N	3	0
223	20231218	12510	12510	12510	12510	0	0	00	0.00	N	3	0
224	20231215	12510	12510	12510	12510	0	0	00	0.00	N	3	0
225	20231214	12510	12510	12510	12510	35	437850	00	0.00	N	3	0
226	20231213	12510	12510	12510	12510	0	0	00	0.00	N	3	0
227	20231212	12510	12510	12510	12510	0	0	00	0.00	N	3	0
228	20231211	12510	12510	12510	12510	0	0	00	0.00	N	3	0
229	20231208	12510	12510	12510	12510	0	0	00	0.00	N	3	0
230	20231207	12510	12510	12510	12510	0	0	00	0.00	N	3	0
231	20231206	12510	12510	12510	12510	0	0	00	0.00	N	3	0
232	20231205	12510	12510	12510	12510	0	0	00	0.00	N	3	-100
233	20231204	12610	12610	12610	12610	0	0	00	0.00	N	3	0
234	20231201	12610	12610	12610	12610	0	0	00	0.00	N	3	0
235	20231130	12610	12610	12610	12610	0	0	00	0.00	N	3	0
236	20231129	12610	12610	12610	12610	0	0	00	0.00	N	3	0
237	20231128	12610	12610	12610	12610	0	0	00	0.00	N	3	0
238	20231127	12610	12610	12610	12610	0	0	00	0.00	N	3	0
239	20231124	12610	12610	12610	12610	0	0	00	0.00	N	3	0
240	20231123	12610	12610	12610	12610	0	0	00	0.00	N	3	0
241	20231122	12610	12610	12610	12610	0	0	00	0.00	N	3	0
242	20231121	12610	12610	12610	12610	0	0	00	0.00	N	3	0
243	20231120	12610	12610	12610	12610	0	0	00	0.00	N	3	0
244	20231117	12610	12610	12610	12610	0	0	00	0.00	N	3	0
245	20231116	12610	12610	12610	12610	0	0	00	0.00	N	3	0
246	20231115	12610	11060	12610	11060	90	1010900	00	0.00	N	5	-370
247	20231114	12980	12980	12980	12980	0	0	00	0.00	N	3	0
248	20231113	12980	12980	12980	12980	0	0	00	0.00	N	3	0
249	20231110	12980	12980	12980	12980	0	0	00	0.00	N	3	0
250	20231109	12980	12980	12980	12980	0	0	00	0.00	N	3	0
251	20231108	12980	12980	12980	12980	0	0	00	0.00	N	3	0
252	20231107	12980	12980	12980	12980	0	0	00	0.00	N	3	0
253	20231106	12980	12980	12980	12980	0	0	00	0.00	N	3	0
254	20231103	12980	12980	12980	12980	0	0	00	0.00	N	3	0
255	20231102	12980	12980	12980	12980	0	0	00	0.00	N	3	0
256	20231101	12980	12980	12980	12980	0	0	00	0.00	N	3	0
257	20231031	12980	12980	12980	12980	1	12980	00	0.00	N	3	0
258	20231030	12980	12980	12980	12980	0	0	00	0.00	N	3	0
259	20231027	12980	12980	12980	12980	0	0	00	0.00	N	3	0
260	20231026	12980	12980	12980	12980	1	12980	00	0.00	N	3	0
261	20231025	12980	12980	12980	12980	0	0	00	0.00	N	3	0
262	20231024	12980	12980	12980	12980	0	0	00	0.00	N	3	0
263	20231023	12980	12980	12980	12980	0	0	00	0.00	N	3	0
264	20231020	12980	12980	12980	12980	0	0	00	0.00	N	3	0
265	20231019	12980	12980	12980	12980	0	0	00	0.00	N	3	0
266	20231018	12980	12980	12980	12980	0	0	00	0.00	N	3	-10
267	20231017	12990	12990	12990	12990	0	0	00	0.00	N	3	-10
268	20231016	13000	13000	13000	13000	0	0	00	0.00	N	3	0
269	20231013	13000	13000	13000	13000	0	0	00	0.00	N	3	0
270	20231012	13000	13000	13000	13000	0	0	00	0.00	N	3	0
271	20231011	13000	13000	13000	13000	79	1027000	00	0.00	N	5	-10
272	20231010	13010	13010	13010	13010	0	0	00	0.00	N	3	10
273	20231006	13000	13000	13000	13000	1	13000	00	0.00	N	2	990
274	20231005	12010	12010	12010	12010	0	0	00	0.00	N	3	10
275	20231004	12000	12000	12000	12000	0	0	00	0.00	N	3	500
276	20230927	11500	11500	11500	11500	0	0	00	0.00	N	3	1130
277	20230926	10370	10370	10370	10370	1	10370	00	0.00	N	2	10
278	20230925	10360	10360	10360	10360	0	0	00	0.00	N	3	10
279	20230922	10350	10350	10350	10350	0	0	00	0.00	N	3	0
280	20230921	10350	10350	10350	10350	0	0	00	0.00	N	3	0
281	20230920	10350	10350	10350	10350	0	0	00	0.00	N	3	0
282	20230919	10350	10350	10350	10350	0	0	00	0.00	N	3	1350
283	20230918	9000	9000	9000	9000	0	0	00	0.00	N	3	0
284	20230915	9000	9000	9000	9000	0	0	00	0.00	N	3	0
285	20230914	9000	9000	9000	9000	0	0	00	0.00	N	3	0
286	20230913	9000	9000	9000	9000	0	0	00	0.00	N	3	0
287	20230912	9000	9000	9000	9000	0	0	00	0.00	N	3	0
288	20230911	9000	9000	9000	9000	0	0	00	0.00	N	3	0
289	20230908	9000	9000	9000	9000	0	0	00	0.00	N	3	0
290	20230907	9000	9000	9000	9000	0	0	00	0.00	N	3	0
291	20230906	9000	9000	9000	9000	0	0	00	0.00	N	3	0
292	20230905	9000	9000	9000	9000	0	0	00	0.00	N	3	0
293	20230904	9000	9000	9000	9000	0	0	00	0.00	N	3	0
294	20230901	9000	9000	9000	9000	0	0	00	0.00	N	3	0
295	20230831	9000	9000	9000	9000	17	153000	00	0.00	N	2	300
296	20230830	8700	8000	8700	8000	183	1522100	00	0.00	N	2	700