ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/082660/week/candle-week-42.csv

192 lines
11 KiB
CSV
Raw Blame History

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,480,480,480,480,0,0,00,0.00,N,3,0,
20250217,480,480,480,480,0,0,00,0.00,N,3,0,
20250210,480,480,480,480,0,0,00,0.00,N,3,0,
20250203,480,480,480,480,0,0,00,0.00,N,3,0,
20250131,480,480,480,480,0,0,00,0.00,N,3,0,
20250120,480,480,480,480,0,0,00,0.00,N,3,0,
20250113,480,480,480,480,0,0,00,0.00,N,3,0,
20250106,480,480,480,480,0,0,00,0.00,N,3,0,
20241230,480,480,480,480,0,0,00,0.00,N,3,0,
20241223,480,480,480,480,0,0,00,0.00,N,3,0,
20241216,480,480,480,480,0,0,00,0.00,N,3,0,
20241209,480,480,480,480,0,0,00,0.00,N,3,0,
20241202,480,480,480,480,0,0,00,0.00,N,3,0,
20241125,480,480,480,480,0,0,00,0.00,N,3,0,
20241118,480,480,480,480,0,0,00,0.00,N,3,0,
20241111,480,480,480,480,0,0,00,0.00,N,3,0,
20241104,480,480,480,480,0,0,00,0.00,N,3,0,
20241028,480,480,480,480,0,0,00,0.00,N,3,0,
20241021,480,480,480,480,0,0,00,0.00,N,3,0,
20241014,480,480,480,480,0,0,00,0.00,N,3,0,
20241007,480,480,480,480,0,0,00,0.00,N,3,0,
20240930,480,480,480,480,0,0,00,0.00,N,3,0,
20240923,480,480,480,480,0,0,00,0.00,N,3,0,
20240919,480,480,480,480,0,0,00,0.00,N,3,0,
20240909,480,480,480,480,0,0,00,0.00,N,3,0,
20240902,480,480,480,480,0,0,00,0.00,N,3,0,
20240826,480,480,480,480,0,0,00,0.00,N,3,0,
20240819,480,480,480,480,0,0,00,0.00,N,3,0,
20240812,480,480,480,480,0,0,00,0.00,N,3,0,
20240805,480,420,485,358,5912626,2515050301,00,0.00,N,2,60,
20240729,420,439,464,409,5897787,2584141929,00,0.00,N,5,-17,
20240722,437,524,530,421,7040057,3249950416,00,0.00,N,5,-85,
20240715,522,518,543,458,10554994,5251049437,00,0.00,N,5,-6,
20240708,528,601,620,442,13226869,7263498103,00,0.00,N,5,-75,
20240701,603,513,630,498,16423370,9494582218,00,0.00,N,2,90,
20240624,513,578,578,463,9424967,4821292926,00,0.00,N,5,-55,
20240617,568,531,580,520,12330458,6835210433,00,0.00,N,2,37,
20240610,531,485,566,466,10030613,5185001285,00,0.00,N,2,58,
20240603,473,488,511,468,7747996,3797600025,00,0.00,N,5,-7,
20240527,480,442,480,429,7751525,3514268690,00,0.00,N,2,40,
20240520,440,406,510,405,18180511,8584864568,00,0.00,N,2,35,
20240513,405,459,484,392,11125851,4787498581,00,0.00,N,5,-50,
20240507,455,510,551,444,15826850,7820012816,00,0.00,N,5,-55,
20240429,510,420,620,400,60773027,31750771788,00,0.00,N,2,110,
20240422,400,357,427,352,22285817,8797671409,00,0.00,N,2,46,
20240415,354,270,389,263,45065255,14643388683,00,0.00,N,2,90,
20240408,264,269,274,256,1866440,492434674,00,0.00,N,5,-5,
20240401,269,268,288,261,5330287,1454770808,00,0.00,N,2,1,
20240325,268,298,317,264,10310457,2934443024,00,0.00,N,5,-30,
20240318,298,279,379,265,47969010,15958127334,00,0.00,N,2,18,
20240311,280,306,335,272,10495653,3156651130,00,0.00,N,5,-24,
20240304,304,310,335,296,4431551,1373505516,00,0.00,N,5,-6,
20240226,310,340,353,309,3611900,1181959879,00,0.00,N,5,-30,
20240219,340,318,360,310,9284098,3097321411,00,0.00,N,2,22,
20240213,318,309,347,304,6110931,2000981339,00,0.00,N,2,9,
20240205,309,310,361,296,8472126,2730359004,00,0.00,N,5,-7,
20240129,316,360,361,307,6112215,2012403411,00,0.00,N,5,-43,
20240122,359,397,400,338,4908878,1796767931,00,0.00,N,5,-38,
20240115,397,396,415,393,4442476,1787206050,00,0.00,N,2,1,
20240108,396,407,415,393,4882784,1956214041,00,0.00,N,5,-9,
20240102,405,424,439,397,3758157,1564248058,00,0.00,N,5,-19,
20231226,424,411,475,410,14325808,6358379871,00,0.00,N,2,14,
20231218,410,467,473,400,7991328,3470888140,00,0.00,N,5,-62,
20231211,472,520,619,445,44193118,24090212185,00,0.00,N,5,-16,
20231204,488,411,488,370,21305558,9670735686,00,0.00,N,2,79,
20231127,409,490,495,401,8736790,3796657178,00,0.00,N,5,-81,
20231120,490,503,510,484,3749231,1864165976,00,0.00,N,5,-10,
20231113,500,529,535,490,5572666,2841086906,00,0.00,N,5,-16,
20231106,516,610,624,507,9250704,5236454498,00,0.00,N,5,-85,
20231030,601,565,690,553,31111710,19687462207,00,0.00,N,2,28,
20231023,573,566,718,518,41936055,25782019569,00,0.00,N,2,7,
20231016,566,752,760,560,21882031,14275780957,00,0.00,N,5,-184,
20231010,750,905,926,734,15810247,12672004822,00,0.00,N,5,-161,
20231004,911,1005,1037,860,4428849,4151534380,00,0.00,N,5,-92,
20230925,1003,1174,1394,976,17322841,20153209166,00,0.00,N,5,-170,
20230918,1173,1199,1275,1085,7976911,9501554298,00,0.00,N,5,-20,
20230911,1193,1335,1425,975,26759181,31540168877,00,0.00,N,5,-108,
20230904,1301,1449,1560,1263,15365176,21041620714,00,0.00,N,5,-148,
20230828,1449,1243,1530,1243,11851852,16935745580,00,0.00,N,2,207,
20230821,1242,1497,1497,1237,10038848,13387762168,00,0.00,N,5,-268,
20230814,1510,1555,1558,1101,16685661,23915299755,00,0.00,N,5,-84,
20230807,1594,1667,1760,1541,32508901,53637986028,00,0.00,N,5,-18,
20230731,1612,1689,1840,1337,47953052,79406140787,00,0.00,N,5,-8,
20230724,1620,1581,1784,1466,83849791,135835278468,00,0.00,N,2,55,
20230717,1565,1000,1743,961,129373564,193594203310,00,0.00,N,2,605,
20230710,960,880,1050,875,17965310,17188149860,00,0.00,N,2,102,
20230703,858,840,900,789,6126426,5177009996,00,0.00,N,2,20,
20230626,838,884,924,797,9510363,8162539105,00,0.00,N,5,-70,
20230619,908,943,985,712,11510818,10190729629,00,0.00,N,5,-16,
20230612,924,972,1008,920,6542822,6262853697,00,0.00,N,5,-47,
20230605,971,940,1020,922,6283577,6050503522,00,0.00,N,2,37,
20230530,934,1000,1041,915,11039245,10836143713,00,0.00,N,5,-66,
20230522,1000,965,1100,902,32695957,32212765445,00,0.00,N,2,42,
20230515,958,868,1054,776,32328613,29648611860,00,0.00,N,2,108,
20230508,850,1075,1395,745,45880150,46984679961,00,0.00,N,5,-224,
20230502,1074,1092,1465,870,43126043,50523953858,00,0.00,N,5,-81,
20230424,1155,1780,1889,1155,35609271,57578640842,00,0.00,N,5,-744,
20230417,1899,1400,1930,1303,35827760,58760230858,00,0.00,N,2,507,
20230410,1392,1030,1415,984,32087723,40008193231,00,0.00,N,2,362,
20230403,1030,792,1080,792,23269406,22019374811,00,0.00,N,2,256,
20230327,774,791,854,745,9647537,7717825194,00,0.00,N,5,-6,
20230320,780,918,940,635,29565732,22673819008,00,0.00,N,5,-127,
20230313,907,810,1034,678,29173010,25559064256,00,0.00,N,2,109,
20230306,798,798,798,798,0,0,00,0.00,N,3,0,
20230227,798,798,798,798,0,0,00,0.00,N,3,0,
20230220,798,798,798,798,0,0,00,0.00,N,3,0,
20230213,798,798,798,798,0,0,00,0.00,N,3,0,
20230206,798,798,798,798,0,0,00,0.00,N,3,0,
20230130,798,746,836,730,7973940,6264669072,00,0.00,N,2,55,
20230125,743,989,1015,707,27799834,22833584733,00,0.00,N,5,-218,
20230116,961,760,1110,744,51591273,47868375325,00,0.00,N,2,230,
20230109,731,606,772,598,13678306,9611816704,00,0.00,N,2,131,
20230102,600,613,649,590,1544889,948044952,00,0.00,N,5,-3,
20221226,603,601,740,589,3842783,2475603001,00,0.00,N,5,-10,
20221219,613,658,745,600,5574332,3806173642,00,0.00,N,5,-24,
20221212,637,613,683,613,2672631,1719631631,00,0.00,N,5,-7,
20221205,644,743,780,596,3465674,2303472533,00,0.00,N,5,-93,
20221128,737,687,850,656,5843117,4372673773,00,0.00,N,2,50,
20221121,687,761,761,675,2516731,1760602677,00,0.00,N,5,-71,
20221114,758,802,825,745,2151428,1703247091,00,0.00,N,5,-44,
20221107,802,815,891,753,4392674,3504800082,00,0.00,N,2,1,
20221031,801,967,967,799,1764668,1518112560,00,0.00,N,5,-151,
20221024,952,970,979,905,1869221,1753599979,00,0.00,N,2,46,
20221017,906,899,1045,889,3715050,3503568133,00,0.00,N,5,-3,
20221011,909,888,969,847,2355602,2139895926,00,0.00,N,2,16,
20221004,893,950,1125,849,10978602,11204545606,00,0.00,N,5,-16,
20220926,909,825,1035,825,14301882,13191325801,00,0.00,N,2,6,
20220919,903,664,974,590,16613560,14076087916,00,0.00,N,2,240,
20220913,663,612,774,607,3091385,2156541290,00,0.00,N,2,53,
20220905,610,683,701,584,1793586,1137545701,00,0.00,N,5,-73,
20220829,683,791,791,664,1984287,1409031270,00,0.00,N,5,-108,
20220822,791,954,954,761,2295315,1860194011,00,0.00,N,5,-144,
20220816,935,972,972,905,810107,757602571,00,0.00,N,5,-37,
20220808,972,949,1045,928,1423006,1416494894,00,0.00,N,2,23,
20220801,949,990,1010,940,742699,716040221,00,0.00,N,5,-41,
20220725,990,1065,1075,984,1335977,1338093827,00,0.00,N,5,-75,
20220718,1065,910,1185,910,7134093,7701537049,00,0.00,N,2,155,
20220711,910,979,989,805,1486248,1327036869,00,0.00,N,5,-55,
20220704,965,998,1020,937,913830,886527982,00,0.00,N,5,-31,
20220627,996,1000,1065,994,1518236,1544665337,00,0.00,N,5,-1,
20220620,997,1020,1050,981,1603919,1622564583,00,0.00,N,5,-23,
20220613,1020,1020,1095,946,1455517,1469268402,00,0.00,N,3,0,
20220607,1020,1045,1045,1000,677106,687335970,00,0.00,N,5,-15,
20220530,1035,1045,1130,1030,1266543,1365933945,00,0.00,N,5,-10,
20220523,1045,1030,1140,984,2017984,2134400999,00,0.00,N,2,30,
20220516,1015,1050,1135,999,1173225,1241437394,00,0.00,N,5,-30,
20220509,1045,1015,1185,989,3281088,3555810586,00,0.00,N,2,40,
20220502,1005,1135,1170,972,3544068,3663767763,00,0.00,N,5,-115,
20220425,1120,1185,1245,1120,3069552,3585652580,00,0.00,N,5,-55,
20220418,1175,1220,1335,1115,3765510,4584638330,00,0.00,N,5,-40,
20220411,1215,1205,1400,1080,11226541,13784534685,00,0.00,N,2,35,
20220404,1180,796,1420,787,39647887,42698886518,00,0.00,N,2,395,
20220328,785,651,1100,502,39889471,33855713326,00,0.00,N,2,139,
20220321,646,1030,1030,622,11043720,8526510366,00,0.00,N,5,-384,
20220314,1030,1150,1160,1010,1049746,1106439455,00,0.00,N,5,-95,
20220307,1125,1175,1200,1095,798007,909884100,00,0.00,N,5,-45,
20220228,1170,1100,1275,1095,2425694,2911846295,00,0.00,N,2,95,
20220221,1075,1095,1200,1050,1142089,1267498505,00,0.00,N,5,-35,
20220214,1110,1125,1180,1095,820753,925213760,00,0.00,N,5,-30,
20220207,1140,1085,1240,1085,3355013,3938664695,00,0.00,N,2,65,
20220203,1075,1010,1105,960,907457,944074735,00,0.00,N,2,115,
20220124,960,991,1035,916,1561195,1517890287,00,0.00,N,5,-55,
20220117,1015,1035,1190,996,4005358,4404201649,00,0.00,N,5,-5,
20220110,1020,1035,1180,959,2160724,2249796672,00,0.00,N,5,-15,
20220103,1035,931,1145,931,4434641,4631157958,00,0.00,N,2,105,
20211227,930,926,963,907,998161,922302795,00,0.00,N,2,4,
20211220,926,1045,1045,910,2685652,2590179607,00,0.00,N,5,-129,
20211213,1055,1130,1175,1015,2546914,2760980925,00,0.00,N,5,-80,
20211206,1135,1210,1260,1100,1581863,1857304240,00,0.00,N,5,-95,
20211129,1230,1190,1250,1150,2423209,2906185460,00,0.00,N,2,40,
20211122,1190,1385,1430,1125,4329534,5410066100,00,0.00,N,5,-200,
20211115,1390,1325,1455,1310,2974224,4108966240,00,0.00,N,2,95,
20211108,1295,1355,1370,1250,3706158,4828664420,00,0.00,N,5,-60,
20211101,1355,1315,1500,1290,3634155,5015321855,00,0.00,N,2,40,
20211025,1315,1260,1380,1230,2335606,3065725405,00,0.00,N,2,55,
20211018,1260,1305,1310,1215,1433037,1816681880,00,0.00,N,5,-45,
20211012,1305,1395,1430,1280,1957462,2635093350,00,0.00,N,5,-70,
20211005,1375,1415,1470,1305,2072571,2923973550,00,0.00,N,5,-40,
20210927,1415,1440,1455,1225,3261171,4443454020,00,0.00,N,5,-25,
20210923,1440,1450,1460,1380,751751,1070844395,00,0.00,N,3,0,
20210913,1440,1415,1495,1320,4208051,5915125060,00,0.00,N,2,70,
20210906,1370,1550,1550,1240,8560420,11816369320,00,0.00,N,5,-220,
20210830,1590,1595,1705,1430,11587928,18083610570,00,0.00,N,5,-95,
20210823,1685,1475,1715,1420,9531477,15108183180,00,0.00,N,2,240,
20210817,1445,1285,1475,1270,2375942,3317716755,00,0.00,N,2,150,
20210809,1295,1410,1420,1280,1914994,2553194440,00,0.00,N,5,-125,
20210802,1420,1465,1520,1380,3212984,4655690175,00,0.00,N,5,-60,
20210726,1480,1395,1775,1395,17244585,26874472970,00,0.00,N,2,100,
20210719,1380,1500,1580,1355,2434566,3581927925,00,0.00,N,5,-145,
20210712,1525,1345,1525,1330,2259976,3232142300,00,0.00,N,2,160,
Reference in New Issue View Git Blame Copy Permalink