Files
KissMeData/175250/week/candle-week-42.csv

189 lines
12 KiB
CSV

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250203,1677,1691,1752,1650,485591,815108716,00,0.00,N,5,-25,
20250131,1702,1710,1730,1690,74598,127149998,00,0.00,N,5,-7,
20250120,1709,1800,1817,1692,307049,535938884,00,0.00,N,5,-83,
20250113,1792,1887,1887,1780,303280,551196931,00,0.00,N,5,-95,
20250106,1887,1839,1930,1820,448553,842201011,00,0.00,N,2,67,
20241230,1820,1765,1947,1750,337743,612540425,00,0.00,N,2,79,
20241223,1741,1925,1969,1710,950949,1740236554,00,0.00,N,5,-212,
20241216,1953,2095,2100,1940,1675918,3383728237,00,0.00,N,5,-192,
20241209,2145,1788,2325,1660,6800649,14315888660,00,0.00,N,2,357,
20241202,1788,1951,1971,1762,931111,1728690461,00,0.00,N,5,-156,
20241125,1944,1952,2040,1935,750307,1492851542,00,0.00,N,5,-17,
20241118,1961,2040,2150,1933,1192341,2407393261,00,0.00,N,5,-99,
20241111,2060,2090,2170,1940,1318994,2687584899,00,0.00,N,5,-70,
20241104,2130,2205,2330,2050,1573549,3457979195,00,0.00,N,5,-95,
20241028,2225,2490,2525,2205,4379141,10451515010,00,0.00,N,5,-205,
20241021,2430,2085,2950,1964,21162436,55321037234,00,0.00,N,2,340,
20241014,2090,1951,2465,1926,4850936,10699869010,00,0.00,N,2,139,
20241007,1951,1935,1994,1935,244144,479485797,00,0.00,N,5,-7,
20240930,1958,2050,2085,1950,229748,459550365,00,0.00,N,5,-107,
20240923,2065,2035,2125,1942,614175,1262480116,00,0.00,N,2,30,
20240919,2035,2005,2075,1995,229807,464640294,00,0.00,N,2,37,
20240909,1998,1927,2045,1866,877944,1715802231,00,0.00,N,2,71,
20240902,1927,2125,2130,1884,1074004,2148809133,00,0.00,N,5,-183,
20240826,2110,2505,2570,2060,1510219,3392814805,00,0.00,N,5,-385,
20240819,2495,2715,2785,2390,2766960,7175093875,00,0.00,N,5,-180,
20240812,2675,2710,2745,2500,2207944,5820240540,00,0.00,N,5,-50,
20240805,2725,2795,2980,2375,7252464,19595516300,00,0.00,N,5,-160,
20240729,2885,3050,3350,2800,8929193,27535761395,00,0.00,N,5,-50,
20240722,2935,2925,3490,2785,29352855,92244768775,00,0.00,N,2,190,
20240715,2745,2320,2975,2200,16349480,43781172235,00,0.00,N,2,405,
20240708,2340,2305,2455,2165,2413348,5646469420,00,0.00,N,2,15,
20240701,2325,2285,2425,2190,2151184,4953174070,00,0.00,N,2,10,
20240624,2315,2145,2800,2120,22744767,58319423920,00,0.00,N,2,160,
20240617,2155,2150,2430,2080,3404795,7565016155,00,0.00,N,5,-5,
20240610,2160,2400,2500,2090,3903312,9126679455,00,0.00,N,5,-195,
20240603,2355,2310,2585,2060,13473212,31682614510,00,0.00,N,5,-20,
20240527,2375,1817,2405,1817,21314019,48005177392,00,0.00,N,2,558,
20240520,1817,1863,1897,1811,280388,519340106,00,0.00,N,5,-46,
20240513,1863,1840,1885,1805,267816,490879824,00,0.00,N,2,23,
20240507,1840,1850,1880,1800,252452,463399635,00,0.00,N,5,-8,
20240429,1848,1903,1924,1845,323330,608938454,00,0.00,N,5,-67,
20240422,1915,1920,1995,1879,405129,780378470,00,0.00,N,2,20,
20240415,1895,1929,1965,1820,344334,657198137,00,0.00,N,5,-31,
20240408,1926,2040,2050,1830,465379,909386539,00,0.00,N,5,-119,
20240401,2045,2025,2245,1987,1266940,2676287675,00,0.00,N,2,20,
20240325,2025,2130,2235,2025,1078589,2286908840,00,0.00,N,5,-90,
20240318,2115,1836,2295,1809,6390946,13344552674,00,0.00,N,2,279,
20240311,1836,1939,1977,1826,1210431,2285620316,00,0.00,N,5,-103,
20240304,1939,2210,2300,1927,1466444,2998880730,00,0.00,N,5,-281,
20240226,2220,2255,2410,2205,671594,1536752995,00,0.00,N,5,-40,
20240219,2260,2390,2520,2250,846366,1995293380,00,0.00,N,5,-150,
20240213,2410,2450,2530,2385,668067,1639801995,00,0.00,N,5,-40,
20240205,2450,2465,2470,2290,749931,1792292485,00,0.00,N,5,-25,
20240129,2475,2675,2810,2280,3317873,8523876045,00,0.00,N,5,-210,
20240122,2685,3015,3070,2590,7006011,19890546540,00,0.00,N,5,-285,
20240115,2970,2095,3470,2010,42935458,130590929945,00,0.00,N,2,875,
20240108,2095,2300,2300,2055,647195,1408488445,00,0.00,N,5,-125,
20240102,2220,2085,2470,2065,2907916,6691407805,00,0.00,N,2,130,
20231226,2090,2100,2115,1999,387453,794999088,00,0.00,N,5,-5,
20231218,2095,2060,2180,2020,468982,983446125,00,0.00,N,2,35,
20231211,2060,2080,2130,1996,469077,967422296,00,0.00,N,5,-20,
20231204,2080,2080,2165,2010,581562,1218860960,00,0.00,N,3,0,
20231127,2080,2200,2305,2045,1849279,3993033630,00,0.00,N,5,-160,
20231120,2240,1941,2570,1915,7876654,18836785322,00,0.00,N,2,299,
20231113,1941,1920,1989,1871,293190,560692120,00,0.00,N,2,35,
20231106,1906,1922,2030,1870,291674,569293710,00,0.00,N,5,-11,
20231030,1917,1914,1970,1797,454560,852571093,00,0.00,N,2,3,
20231023,1914,1775,2170,1775,918942,1801129146,00,0.00,N,2,45,
20231016,1869,2090,2090,1849,552040,1074611404,00,0.00,N,5,-221,
20231010,2090,2040,2230,2015,422575,887403620,00,0.00,N,2,50,
20231004,2040,2115,2115,2000,277458,566703900,00,0.00,N,5,-75,
20230925,2115,2260,2270,2025,390003,827063795,00,0.00,N,5,-155,
20230918,2270,2460,2490,2240,584134,1367532835,00,0.00,N,5,-195,
20230911,2465,2620,2645,2450,532336,1346216305,00,0.00,N,5,-150,
20230904,2615,2585,2675,2480,587919,1502074620,00,0.00,N,2,5,
20230828,2610,2480,2795,2480,715303,1908424030,00,0.00,N,2,145,
20230821,2465,2515,2600,2455,375605,941941220,00,0.00,N,5,-85,
20230814,2550,2745,2750,2470,655787,1713472450,00,0.00,N,5,-195,
20230807,2745,2635,2850,2510,1299936,3465986420,00,0.00,N,2,75,
20230731,2670,2420,2765,2395,1181953,3096464035,00,0.00,N,2,225,
20230724,2445,2635,2635,2330,1056550,2570396370,00,0.00,N,5,-190,
20230717,2635,2480,2790,2325,2205511,5663610725,00,0.00,N,2,130,
20230710,2505,2620,2655,2370,1315392,3253557900,00,0.00,N,5,-160,
20230703,2665,2770,3015,2595,1817839,5025962140,00,0.00,N,5,-100,
20230626,2765,2980,3040,2660,1210709,3422401760,00,0.00,N,5,-280,
20230619,3045,3380,3390,2980,961828,3016220690,00,0.00,N,5,-305,
20230612,3350,3485,3500,3210,1466820,4909242695,00,0.00,N,5,-165,
20230605,3515,3270,3595,3160,3331118,11400320645,00,0.00,N,2,240,
20230530,3275,3220,3380,3000,871183,2827367215,00,0.00,N,2,125,
20230522,3150,3240,3350,3080,861605,2789843765,00,0.00,N,5,-85,
20230515,3235,3240,3290,3000,946951,2973949305,00,0.00,N,2,35,
20230508,3200,3335,3530,3175,1680423,5625464150,00,0.00,N,5,-95,
20230502,3295,3010,3580,2960,3554707,11899956980,00,0.00,N,2,305,
20230424,2990,3470,3560,2955,1654171,5253500500,00,0.00,N,5,-490,
20230417,3480,3560,3705,3365,2579875,9200489515,00,0.00,N,5,-5,
20230410,3485,3440,3650,3260,2890885,9926788970,00,0.00,N,2,20,
20230403,3465,3950,4010,3425,3685637,13438076050,00,0.00,N,5,-620,
20230327,4085,4295,4350,3835,4570680,18770136360,00,0.00,N,5,-225,
20230320,4310,4455,5000,4130,16720449,76060327180,00,0.00,N,2,110,
20230313,4200,3935,4295,3325,13183277,50293124815,00,0.00,N,2,220,
20230306,3980,3975,4520,3430,13024555,51884621760,00,0.00,N,2,5,
20230227,3975,2400,4470,2305,42212589,153869896250,00,0.00,N,2,1580,
20230220,2395,2585,2695,2385,1056967,2673700590,00,0.00,N,5,-175,
20230213,2570,2640,2655,2505,743942,1911778235,00,0.00,N,5,-70,
20230206,2640,2765,2820,2550,1316244,3595029260,00,0.00,N,5,-125,
20230130,2765,2600,2860,2570,1706973,4656735145,00,0.00,N,2,125,
20230125,2640,2535,2715,2535,979770,2564576725,00,0.00,N,2,90,
20230116,2550,2660,2745,2505,1016523,2665594195,00,0.00,N,5,-120,
20230109,2670,2685,2840,2625,3264195,8918195965,00,0.00,N,2,70,
20230102,2600,2380,2655,2315,2660193,6589026115,00,0.00,N,2,45,
20221226,2555,2730,2825,2505,2519865,6700346470,00,0.00,N,5,-175,
20221219,2730,3915,4265,2730,8440177,29314857695,00,0.00,N,5,-1160,
20221212,3890,3044,4125,3019,11711501,43876870400,00,0.00,N,2,871,
20221205,3019,3010,3169,2885,667160,2007757870,00,0.00,N,5,-8,
20221128,3027,3252,3256,2998,734302,2271968765,00,0.00,N,5,-183,
20221121,3210,3344,3369,3019,744719,2352969280,00,0.00,N,5,-167,
20221114,3377,3473,4057,3361,1455950,5336002155,00,0.00,N,3,0,
20221107,3377,3135,3702,3094,1056683,3610047800,00,0.00,N,2,237,
20221031,3140,3294,3352,3019,407144,1309333450,00,0.00,N,5,-91,
20221024,3231,3669,3669,3210,587029,1988026320,00,0.00,N,5,-292,
20221017,3523,3547,3985,3037,1974227,6951695515,00,0.00,N,5,-137,
20221011,3660,4068,4068,3373,892575,3235966515,00,0.00,N,5,-423,
20221004,4083,4143,4453,4015,694410,2893496840,00,0.00,N,5,-7,
20220926,4090,4271,4626,4000,1338125,5724475310,00,0.00,N,5,-370,
20220919,4460,7547,7660,4460,3807838,19775608220,00,0.00,N,5,-3125,
20220913,7585,8151,8377,7547,430132,3389926650,00,0.00,N,5,-415,
20220905,8000,8113,8340,7736,311876,2502780400,00,0.00,N,5,-264,
20220829,8264,8415,8604,8189,441821,3703181100,00,0.00,N,5,-528,
20220822,8792,8981,9132,8604,301727,2666364500,00,0.00,N,5,-302,
20220816,9094,9736,9736,8943,296158,2753431250,00,0.00,N,5,-566,
20220808,9660,10226,10302,9547,539018,5321132400,00,0.00,N,5,-642,
20220801,10302,10943,11359,9623,868169,8997358050,00,0.00,N,5,-868,
20220725,11170,10943,11849,10113,1574649,17137849750,00,0.00,N,2,566,
20220718,10604,10830,11208,10415,1037913,11130668050,00,0.00,N,2,76,
20220711,10528,9962,10566,9774,1148111,11747182650,00,0.00,N,2,490,
20220704,10038,9547,10302,8906,2109294,20504424400,00,0.00,N,2,529,
20220627,9509,8075,10340,8038,3084985,29239503550,00,0.00,N,2,1471,
20220620,8038,8868,9283,7698,635283,5422020000,00,0.00,N,5,-830,
20220613,8868,8943,9547,8264,790448,7033573200,00,0.00,N,5,-641,
20220607,9509,9019,11094,8415,1183708,11322221300,00,0.00,N,2,490,
20220530,9019,8641,9283,8641,258545,2316343600,00,0.00,N,2,415,
20220523,8604,8604,9019,8528,279529,2444465100,00,0.00,N,3,0,
20220516,8604,8566,8868,8302,269606,2305423850,00,0.00,N,2,113,
20220509,8491,9245,9283,8264,463430,4023421700,00,0.00,N,5,-830,
20220502,9321,9283,9887,9208,307279,2905319950,00,0.00,N,5,-188,
20220425,9509,9698,9698,9094,547568,5129941750,00,0.00,N,5,-340,
20220418,9849,10189,10491,9774,389671,3954336700,00,0.00,N,5,-491,
20220411,10340,10679,10679,10113,285323,2965254650,00,0.00,N,5,-302,
20220404,10642,10793,11396,10491,583304,6418214550,00,0.00,N,5,-264,
20220328,10906,10868,11434,10415,1214985,13197809650,00,0.00,N,2,189,
20220321,10717,11057,11434,10377,797030,8607287100,00,0.00,N,5,-226,
20220314,10943,10415,11245,9849,1517421,16052742850,00,0.00,N,2,528,
20220307,10415,10000,12453,9396,3383540,37918184400,00,0.00,N,2,189,
20220228,10226,9623,10528,9585,373613,3760986700,00,0.00,N,2,679,
20220221,9547,9811,10226,9132,428763,4162219400,00,0.00,N,5,-491,
20220214,10038,9698,10113,9170,682210,6604174750,00,0.00,N,5,-151,
20220207,10189,11283,11283,10151,600145,6293366950,00,0.00,N,5,-679,
20220203,10868,10566,11283,10415,564968,6172639100,00,0.00,N,2,717,
20220124,10151,11396,11396,9358,1437200,14647046850,00,0.00,N,5,-1245,
20220117,11396,12076,12189,11019,754184,8612378150,00,0.00,N,5,-793,
20220110,12189,12906,13246,12113,711145,8979208750,00,0.00,N,5,-566,
20220103,12755,13698,14717,12755,1231013,16622638850,00,0.00,N,5,-981,
20211227,13736,13698,14264,13246,1364007,18587131550,00,0.00,N,5,-528,
20211220,14264,15057,15661,14227,606231,8997594700,00,0.00,N,5,-982,
20211213,15246,16415,16415,15170,425070,6633539750,00,0.00,N,5,-1169,
20211206,16415,16529,17019,14755,1584808,24891778950,00,0.00,N,2,415,
20211129,16000,15200,16629,15067,3256876,52261981950,00,0.00,N,2,247,
20211122,15753,16648,18096,15600,6137838,103392341050,00,0.00,N,5,-666,
20211115,16419,14000,17334,13143,7053638,110907133500,00,0.00,N,2,2419,
20211108,14000,16877,17143,13334,4494956,67883328650,00,0.00,N,5,-2591,
20211101,16591,15219,18762,14476,11751744,201301883750,00,0.00,N,2,1353,
20211025,15238,14553,15619,14324,641856,9559359850,00,0.00,N,2,685,
20211018,14553,13981,15010,13543,804534,11633845500,00,0.00,N,2,686,
20211012,13867,13143,14057,13067,529613,7136075750,00,0.00,N,2,419,
20211005,13448,14515,14667,13257,1027688,14173244700,00,0.00,N,5,-1219,
20210927,14667,15677,16077,14591,1156659,17650250250,00,0.00,N,5,-1010,
20210923,15677,15657,15943,15467,275738,4314624000,00,0.00,N,5,-57,
20210913,15734,15848,16762,15505,965750,15200212050,00,0.00,N,5,-114,
20210906,15848,16191,16781,15791,1431563,23291894450,00,0.00,N,5,-343,
20210830,16191,16191,16610,15867,1571283,25410536700,00,0.00,N,5,-114,
20210823,16305,16038,18477,15696,6704879,113841154650,00,0.00,N,2,400,
20210817,15905,16572,17905,15429,4540529,75422195550,00,0.00,N,5,-667,
20210809,16572,16419,17696,15962,2614871,43919455600,00,0.00,N,2,172,
20210802,16400,15600,16839,15486,2001377,32753380900,00,0.00,N,2,647,
20210726,15753,15619,16096,15334,1355635,21229978500,00,0.00,N,2,153,
20210719,15600,15810,15848,15315,1030948,16015496800,00,0.00,N,5,-286,
20210712,15886,15543,16572,15334,1986196,31448479600,00,0.00,N,2,267,