ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
e881402978d7c19015ff20df984cab52ee59f6e6
KissMeData/317240/week/candle-week-42.csv

189 lines
11 KiB
CSV
Raw Blame History

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250203,279,279,279,279,0,0,00,0.00,N,3,0,
20250131,279,279,279,279,0,0,00,0.00,N,3,0,
20250120,279,279,279,279,0,0,00,0.00,N,3,0,
20250113,279,279,279,279,0,0,00,0.00,N,3,0,
20250106,279,279,279,279,0,0,00,0.00,N,3,0,
20241230,279,279,279,279,0,0,00,0.00,N,3,0,
20241223,279,279,279,279,0,0,00,0.00,N,3,0,
20241216,279,279,279,279,0,0,00,0.00,N,3,0,
20241209,279,279,279,279,0,0,00,0.00,N,3,0,
20241202,279,279,279,279,0,0,00,0.00,N,3,0,
20241125,279,279,279,279,0,0,00,0.00,N,3,0,
20241118,279,279,279,279,0,0,00,0.00,N,3,0,
20241111,279,279,279,279,0,0,00,0.00,N,3,0,
20241104,279,279,279,279,0,0,00,0.00,N,3,0,
20241028,279,279,279,279,0,0,00,0.00,N,3,0,
20241021,279,279,279,279,0,0,00,0.00,N,3,0,
20241014,279,279,279,279,0,0,00,0.00,N,3,0,
20241007,279,279,279,279,0,0,00,0.00,N,3,0,
20240930,279,279,279,279,0,0,00,0.00,N,3,0,
20240923,279,279,279,279,0,0,00,0.00,N,3,0,
20240919,279,295,297,278,1426555,403086712,00,0.00,N,5,-15,
20240909,294,374,420,275,30755480,10336237284,00,0.00,N,5,-80,
20240902,374,374,374,374,0,0,00,0.00,N,3,0,
20240826,374,374,374,374,0,0,00,0.00,N,3,0,
20240819,374,374,374,374,0,0,00,0.00,N,3,0,
20240812,374,374,374,374,0,0,00,0.00,N,3,0,
20240805,374,374,374,374,0,0,00,0.00,N,3,0,
20240729,374,374,374,374,0,0,00,0.00,N,3,0,
20240722,374,374,374,374,0,0,00,0.00,N,3,0,
20240715,374,374,374,374,0,0,00,0.00,N,3,0,
20240708,374,374,374,374,0,0,00,0.00,N,3,0,
20240701,374,357,386,357,995401,369308967,00,0.00,N,2,3,
20240624,371,398,408,366,4516139,1757551643,00,0.00,N,5,-27,
20240617,398,427,428,394,5898629,2401461947,00,0.00,N,5,-29,
20240610,427,419,499,367,39410028,17502423125,00,0.00,N,2,10,
20240603,417,507,557,409,32841420,16294195204,00,0.00,N,5,-90,
20240527,507,388,535,373,58626511,28878578573,00,0.00,N,2,110,
20240520,397,347,435,304,16100911,5931750539,00,0.00,N,2,17,
20240513,380,400,400,374,1927751,744492603,00,0.00,N,5,-21,
20240507,401,395,447,395,8602186,3625464671,00,0.00,N,2,5,
20240429,396,440,474,369,10383942,4227902154,00,0.00,N,5,-29,
20240422,425,425,425,425,0,0,00,0.00,N,3,0,
20240415,425,425,425,425,0,0,00,0.00,N,3,0,
20240408,425,435,469,421,2560757,1125867299,00,0.00,N,5,-10,
20240401,435,420,494,414,18727290,8662078103,00,0.00,N,2,10,
20240325,425,404,434,383,7189031,2945969432,00,0.00,N,2,13,
20240318,412,451,492,335,26150405,10871225001,00,0.00,N,5,-38,
20240311,450,453,464,428,4081751,1820395974,00,0.00,N,5,-3,
20240304,453,439,529,417,13050524,6126529572,00,0.00,N,2,14,
20240226,439,449,492,433,4113959,1867795719,00,0.00,N,5,-8,
20240219,447,527,531,417,6714360,3185462288,00,0.00,N,5,-65,
20240213,512,471,552,452,11571737,5684546360,00,0.00,N,2,37,
20240205,475,417,535,402,27797127,13501256903,00,0.00,N,2,58,
20240129,417,465,476,398,10643130,4552666064,00,0.00,N,5,-48,
20240122,465,508,508,457,4717082,2257866977,00,0.00,N,5,-44,
20240115,509,543,561,507,3059396,1608825883,00,0.00,N,5,-24,
20240108,533,568,568,530,4457807,2457298331,00,0.00,N,5,-25,
20240102,558,604,604,543,11734791,6690184955,00,0.00,N,5,-47,
20231226,605,607,617,595,2065213,1250096942,00,0.00,N,5,-2,
20231218,607,611,692,599,10971412,7055188407,00,0.00,N,2,3,
20231211,604,680,685,529,22407096,13658493921,00,0.00,N,5,-75,
20231204,679,714,721,660,25585514,17394934206,00,0.00,N,5,-28,
20231127,707,1609,1609,680,154792720,126278001235,00,0.00,N,5,-902,
20231120,1609,1565,1729,1508,3076763,4970202897,00,0.00,N,2,21,
20231113,1588,1639,1686,1558,657586,1065158352,00,0.00,N,5,-51,
20231106,1639,1791,1791,1552,2588553,4283157392,00,0.00,N,5,-152,
20231030,1791,1797,1874,1612,2894534,5220239716,00,0.00,N,5,-5,
20231023,1796,1719,1880,1671,2473187,4387913739,00,0.00,N,2,107,
20231016,1689,1731,1861,1631,2187573,3851384724,00,0.00,N,5,-31,
20231010,1720,1712,1779,1614,932295,1584460516,00,0.00,N,2,8,
20231004,1712,1613,1773,1552,627465,1057502190,00,0.00,N,2,75,
20230925,1637,1728,1780,1577,758207,1247936720,00,0.00,N,5,-92,
20230918,1729,1697,1863,1636,3219835,5674840878,00,0.00,N,5,-2,
20230911,1731,1671,2078,1634,6550786,12109625289,00,0.00,N,2,45,
20230904,1686,1836,1896,1671,1832347,3235128992,00,0.00,N,5,-150,
20230828,1836,1892,1932,1695,2169827,3886605233,00,0.00,N,5,-104,
20230821,1940,1703,2050,1695,2924241,5599196003,00,0.00,N,2,237,
20230814,1703,1826,1928,1671,1801684,3197958055,00,0.00,N,5,-123,
20230807,1826,2033,2337,1618,10899088,22762673883,00,0.00,N,5,-206,
20230731,2032,1885,2135,1552,10092610,18640287885,00,0.00,N,2,205,
20230724,1827,2052,2061,1798,4103335,7857626901,00,0.00,N,5,-223,
20230717,2050,2056,2269,2015,7065521,14925050223,00,0.00,N,5,-8,
20230710,2058,2054,2381,1922,13610554,29087707550,00,0.00,N,2,4,
20230703,2054,2055,2615,1915,28648660,63208174364,00,0.00,N,3,0,
20230626,2054,1494,2209,1406,45562809,83482249788,00,0.00,N,2,608,
20230619,1446,814,1577,789,100422576,136151753626,00,0.00,N,2,671,
20230612,775,765,778,728,1558954,1172090757,00,0.00,N,2,12,
20230605,763,771,794,746,804093,619601656,00,0.00,N,5,-19,
20230530,782,753,808,749,1916538,1503887203,00,0.00,N,2,29,
20230522,753,685,771,675,2572873,1876093189,00,0.00,N,2,81,
20230515,672,654,684,606,679371,448669519,00,0.00,N,2,26,
20230508,646,634,658,634,567282,366138665,00,0.00,N,2,10,
20230502,636,609,644,597,494176,306756929,00,0.00,N,2,27,
20230424,609,625,629,598,476177,292407476,00,0.00,N,5,-17,
20230417,626,658,659,618,567857,361789356,00,0.00,N,5,-24,
20230410,650,661,661,625,647050,414679530,00,0.00,N,5,-6,
20230403,656,656,692,634,1949770,1296383186,00,0.00,N,2,8,
20230327,648,622,664,607,1108903,709912512,00,0.00,N,2,26,
20230320,622,622,647,600,615166,378218485,00,0.00,N,5,-1,
20230313,623,649,649,598,730447,448407529,00,0.00,N,5,-31,
20230306,654,641,702,617,1879295,1217036476,00,0.00,N,2,13,
20230227,641,698,699,636,1387693,926286742,00,0.00,N,5,-56,
20230220,697,772,788,685,2149995,1561453130,00,0.00,N,5,-58,
20230213,755,766,835,736,2343136,1785744863,00,0.00,N,5,-11,
20230206,766,816,816,761,1508307,1188189716,00,0.00,N,5,-41,
20230130,807,773,882,770,5474923,4444272581,00,0.00,N,2,34,
20230125,773,763,783,763,236005,182297673,00,0.00,N,2,10,
20230116,763,771,779,757,222580,170547523,00,0.00,N,5,-8,
20230109,771,748,785,748,296876,227481435,00,0.00,N,2,23,
20230102,748,776,781,739,445266,335122754,00,0.00,N,5,-27,
20221226,775,802,807,773,449597,354779317,00,0.00,N,5,-31,
20221219,806,810,839,796,596935,489644508,00,0.00,N,5,-7,
20221212,813,802,834,797,730949,592771943,00,0.00,N,2,15,
20221205,798,810,864,787,898297,729192891,00,0.00,N,5,-12,
20221128,810,810,924,787,5037736,4291711576,00,0.00,N,3,0,
20221121,810,812,815,782,525105,420216000,00,0.00,N,2,6,
20221114,804,797,822,794,784564,631349787,00,0.00,N,2,7,
20221107,797,769,847,769,706764,561311756,00,0.00,N,2,30,
20221031,767,787,788,734,469898,364220074,00,0.00,N,5,-17,
20221024,784,794,815,775,737132,581892034,00,0.00,N,5,-8,
20221017,792,788,834,788,1034364,837736158,00,0.00,N,5,-20,
20221011,812,875,942,788,3541473,3020887546,00,0.00,N,5,-38,
20221004,712,691,740,690,754324,532225448,00,0.00,N,2,21,
20220926,691,767,775,666,3178328,2273388926,00,0.00,N,5,-76,
20220919,767,805,819,755,1562656,1225126615,00,0.00,N,5,-38,
20220913,805,817,871,789,1668804,1367964540,00,0.00,N,5,-9,
20220905,814,835,940,781,5015920,4326817955,00,0.00,N,5,-21,
20220829,835,890,894,811,1119248,959263083,00,0.00,N,5,-50,
20220822,885,907,941,850,1711053,1501763016,00,0.00,N,5,-18,
20220816,903,868,997,842,7333562,6839216576,00,0.00,N,2,36,
20220808,867,848,912,848,2794948,2461161774,00,0.00,N,2,17,
20220801,850,848,877,821,1439750,1213794404,00,0.00,N,2,2,
20220725,848,832,849,816,1090983,903926258,00,0.00,N,2,19,
20220718,829,820,852,810,1348788,1123753323,00,0.00,N,2,17,
20220711,812,850,864,799,1594307,1318494415,00,0.00,N,5,-41,
20220704,853,811,985,765,5639595,5042915868,00,0.00,N,2,50,
20220627,803,839,887,800,1613841,1357012193,00,0.00,N,5,-7,
20220620,810,902,902,771,2614738,2183309878,00,0.00,N,5,-91,
20220613,901,963,1180,850,33496353,34942834164,00,0.00,N,5,-69,
20220607,970,1025,1070,955,3734342,3757738321,00,0.00,N,5,-85,
20220530,1055,1155,1160,1040,5625826,6108296830,00,0.00,N,5,-105,
20220523,1160,1180,1260,1155,13004479,15633185355,00,0.00,N,5,-20,
20220516,1180,1170,1240,1120,9062932,10662920065,00,0.00,N,3,0,
20220509,1180,1165,1250,1145,12536843,14947571410,00,0.00,N,2,25,
20220502,1155,1145,1235,1100,9763437,11394410185,00,0.00,N,5,-20,
20220425,1175,1115,1255,1085,22660725,26500523045,00,0.00,N,2,25,
20220418,1150,1210,1295,1145,34668657,42600174995,00,0.00,N,5,-80,
20220411,1230,1040,1320,990,84724971,103485836362,00,0.00,N,2,190,
20220404,1040,1145,1200,1005,11011174,12515226395,00,0.00,N,5,-110,
20220328,1150,1165,1245,1110,17555648,20514376620,00,0.00,N,5,-15,
20220321,1165,1170,1300,1090,30821374,36492261065,00,0.00,N,3,0,
20220314,1165,846,1350,806,72435670,83773962151,00,0.00,N,2,306,
20220307,859,1120,1265,842,37973047,40591058162,00,0.00,N,5,-241,
20220228,1100,1270,1345,1065,33096264,41305228540,00,0.00,N,5,-155,
20220221,1255,1060,1350,1055,99761584,123759092815,00,0.00,N,2,205,
20220214,1050,1150,1230,1000,33138976,36133131820,00,0.00,N,5,-130,
20220207,1180,1210,1340,1170,18394210,22998051830,00,0.00,N,5,-5,
20220203,1185,1220,1375,1165,22886048,29023996760,00,0.00,N,5,-25,
20220124,1210,1835,1865,1200,70288059,107264177960,00,0.00,N,5,-645,
20220117,1855,1545,1855,1355,142069710,232503743280,00,0.00,N,2,275,
20220110,1580,1295,1960,1120,301113633,467619600625,00,0.00,N,2,250,
20220103,1330,788,1670,771,119921503,153427363708,00,0.00,N,2,551,
20211227,779,786,815,770,635280,499061117,00,0.00,N,5,-19,
20211220,798,785,805,769,852818,669830068,00,0.00,N,2,21,
20211213,777,827,891,768,2024971,1656379894,00,0.00,N,5,-42,
20211206,819,752,967,733,16364996,14707257046,00,0.00,N,2,67,
20211129,752,909,921,739,1804819,1448046653,00,0.00,N,5,-170,
20211122,922,960,960,922,455037,426601502,00,0.00,N,5,-38,
20211115,960,983,1050,928,579755,562245365,00,0.00,N,5,-23,
20211108,983,1000,1000,942,207611,204263221,00,0.00,N,5,-7,
20211101,990,1000,1020,985,217736,217907870,00,0.00,N,5,-9,
20211025,999,1020,1075,998,367782,371904336,00,0.00,N,5,-21,
20211018,1020,1010,1075,1000,452293,468913795,00,0.00,N,2,10,
20211012,1010,975,1025,938,308287,302971537,00,0.00,N,2,35,
20211005,975,976,992,931,496028,472986472,00,0.00,N,5,-2,
20210927,977,1055,1060,970,674826,676535372,00,0.00,N,5,-83,
20210923,1060,1035,1080,1030,167132,174969895,00,0.00,N,2,10,
20210913,1050,1040,1100,1035,290905,306040895,00,0.00,N,5,-5,
20210906,1055,1125,1125,1035,597148,642040870,00,0.00,N,5,-65,
20210830,1120,1130,1135,1100,389950,434901525,00,0.00,N,5,-10,
20210823,1130,1060,1140,1050,449062,494810325,00,0.00,N,2,70,
20210817,1060,1125,1145,1055,501878,554305310,00,0.00,N,5,-60,
20210809,1120,1215,1215,1095,753355,863671675,00,0.00,N,5,-80,
20210802,1200,1190,1205,1135,1122315,1305800130,00,0.00,N,2,10,
20210726,1190,1235,1250,1190,992130,1203205270,00,0.00,N,5,-45,
20210719,1235,1290,1300,1230,1110060,1400421365,00,0.00,N,5,-55,
20210712,1290,1285,1310,1270,1136724,1462309970,00,0.00,N,2,5,
Reference in New Issue View Git Blame Copy Permalink