Files
KissMeData/285130/week/candle-week-42.csv

13 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250217449504275045300426001570616962654200000.00N22300
320250210426504110043600411001990528517964350000.00N21700
420250203409504095041750393001143264649009900000.00N5-450
5202501314140042100425004130018439767979750000.00N5-250
620250120416504180043100410001093394579522350000.00N5-100
72025011341750427504350041500959114026960600000.00N5-1000
820250106427504545045750426001252005521004400000.00N5-2800
92024123045550453504640043900453322040600950000.00N2150
102024122345400470504705043950731483343460600000.00N5-1600
1120241216470004590047350442001131695219005100000.00N21100
1220241209459004080046450391001936328417665900000.00N24950
132024120240950422004375040650974604120459350000.00N5-1100
1420241125420504350044200416001119304778352350000.00N5-1000
152024111843050401004355040050854783603249750000.00N22700
1620241111403504595046100398001609816833695650000.00N5-5650
1720241104460004875050000458001457076899915550000.00N5-2800
1820241028488004815050300475501056895190149600000.00N21450
1920241021473505130051500473001342186565283500000.00N5-3750
2020241014511005050052300495001415887235876450000.00N2600
212024100750500506005170049250883174433936900000.00N5-300
222024093050800519005200049750788434032062950000.00N5-300
2320240923511004805051900463001930039563479450000.00N22900
2420240919482004900050500482001900059219482200000.00N5-800
2520240909490004640049450461001397816754543250000.00N21750
262024090247250495004950046950886724243641500000.00N5-2350
272024082649600515005220049000935144703702250000.00N5-1600
2820240819512004955052400493501509147696607200000.00N22200
2920240812490004790050600479001119785530135750000.00N21100
30202408054790049800498504340026003112224062800000.00N5-1950
3120240729498504760051200476001513047520381200000.00N22250
3220240722476004855048850469501063735087177800000.00N5-950
3320240715485504905049450480001188675782287400000.00N5-500
3420240708490504810049050478001436566959304750000.00N2700
3520240701483504875049300473001940039369834050000.00N5-450
3620240624488005040050400483001399246871950500000.00N5-1500
3720240617503005030051700494501641308253784450000.00N30
3820240610503005250053000501001794669259805100000.00N5-2700
3920240603530005320054300519001136965997587600000.00N5-100
40202405275310053800545005120022157011716654500000.00N5-700
41202405205380057900581005380019305610706436700000.00N5-3900
422024051357700594005960057500790274613390600000.00N5-1300
432024050759000608006080058600815604829030500000.00N5-600
4420240429596005850061400585001006616017807700000.00N21800
452024042257800560005910055800980555664174400000.00N22300
4620240415555005770058200553001336987531400100000.00N5-2900
472024040858400606006100058200748504430196100000.00N5-2100
4820240401605006260062900601001134276963471400000.00N5-1800
49202403256230065200652006220016167210285531700000.00N5-2900
5020240318652006540065700637001543769953626400000.00N30
51202403116520068000690006520018028612069895800000.00N5-3600
52202403046880068500703006750018721812987458400000.00N2900
5320240226679007030070300679001447149975288000000.00N5-2000
54202402196990070100715006900024227717005830000000.00N5-200
55202402137010069300708006600019999213666051600000.00N21400
56202402056870069900714006790017452712128927600000.00N5-200
57202401296890065300696006350028703219093455800000.00N23600
5820240122653006300066400630001000346470498000000.00N22100
5920240115632006600067000631001055966844541700000.00N5-3300
60202401086650070100713006640016339811258135700000.00N5-4200
61202401027070067000741006650038921227524253900000.00N23400
622023122667300670006750065700803125362983200000.00N2600
6320231218667006710067700660001109127421427600000.00N5-700
64202312116740065800683006490018118112043891900000.00N22200
6520231204652006540065900640001158507559538000000.00N2300
6620231127649006390065400637001310028468072900000.00N2200
6720231120647006310065000629001504919695483800000.00N21900
6820231113628006140063700604001234967684979900000.00N22200
69202311066060059200625005860023053614035083500000.00N22600
7020231030580005560058600556001425458183466600000.00N21800
7120231023562005710058200556001641959313928700000.00N5-1000
72202310165720060600615005630031233818487253300000.00N5-3800
7320231010610006380063900609001406978692961400000.00N5-1800
7420231004628006310064500611001572739902653800000.00N5-300
75202309256310064300660006200019817012675931600000.00N5-1500
76202309186460062000673005990067291042624359300000.00N22500
77202309116210062000631006020022283513704434300000.00N2200
7820230904619006200063400610001423568861501400000.00N5-600
7920230828625006180064200615001445489092587200000.00N21200
8020230821613006110062200605001477579060400200000.00N30
81202308146130066300672006030028033717625723300000.00N5-4900
82202308076620065100663006280025166816315645800000.00N2300
83202307316590062100668006190046411130301607800000.00N23800
84202307246210068700689005930099873963443814700000.00N5-7900
8520230717700006550082000644001477834110635203700000.00N24000
86202307106600064800673006430017464911422478100000.00N21000
87202307036500070200713006420023730115990679500000.00N5-5200
88202306267020071700717006830020505214362482700000.00N5-1000
89202306197120073300743007110018252813223996900000.00N5-2000
90202306127320075500757007240017903513178098300000.00N5-2000
91202306057520074300764007420014691411064670700000.00N21100
92202305307410073700773007320017286612971070000000.00N2900
93202305227320073000750007290014097610440482600000.00N2400
9420230515728007240073500713001277119243582500000.00N5-300
95202305087310074000749007200015582611478826000000.00N5-1500
9620230502746007130074900709001254759174904100000.00N23300
97202304247130075000752007060028576920692154500000.00N5-3900
98202304177520079400798007510030456323630941400000.00N5-4200
99202304107940076000801007510033393625947288400000.00N22700
100202304037670075300780007350037855128865776000000.00N22200
101202303277450071700753007070035309225885470200000.00N22800
102202303207170074200744007080034103924656999900000.00N5-2300
103202303137400078000793007230032135524072775500000.00N5-4000
104202303067800082400867007710049980640786009100000.00N5-4400
105202302278240080000851007810025490620592338900000.00N21100
106202302208130081700837008110019124015679248040000.00N5-300
107202302138160083800838008060020552516974129000000.00N5-2500
108202302068410085300867008350023807120305474800000.00N5-1400
109202301308550085300865008290026225422243668400000.00N2100
110202301258540081000858008040024025720008117500000.00N24900
111202301168050080100816007970022865018400357400000.00N2400
112202301098010076400815007630040612732227392230000.00N24500
113202301027560073700764007090031747623636365300000.00N22400
114202212267320078700804007300029908622881955200000.00N5-5500
115202212197870082200823007760038235530442094100000.00N5-3800
116202212128250084200861008170041152934314881900000.00N5-1800
117202212058430089300898008280047039340335874800000.00N5-4200
11820221128885009150095100878001872137167375624300000.00N5-2800
11920221121913001035001065009050041628939433942600000.00N5-12200
12020221114103500930001080009280061809862957830800000.00N211300
121202211079220087300932008710034103330974851000000.00N25200
122202210318700089300920008600026859623742989400000.00N5-2200
123202210248920088400897008610026816323514635500000.00N21700
124202210178750082000930008000042116737333546900000.00N24800
125202210118270083900845007770037347130013736700000.00N5-3000
126202210048570091100938008450027654824585570900000.00N5-5300
1272022092691000983001045009070042495341287039500000.00N5-10000
128202209191010001045001055009740035687736625878700000.00N5-3500
1292022091310450010500010550010400025597726814974500000.00N5-500
1302022090510500010550010850010450041531944085325500000.00N30
13120220829105000980001075009460071601073475306500000.00N24000
13220220822101000982001020009450025250124701659400000.00N22000
13320220816990001065001095009890027174228188611800000.00N5-7500
1342022080810650010450010950010350027020328713031000000.00N22000
1352022080110450010500010650010150023182624055202000000.00N5-500
1362022072510500010350011050010300024201825519561500000.00N2500
1372022071810450010450010800010000028996130206610500000.00N21000
1382022071110350010300010900010150038118539920152000000.00N21500
13920220704102000908001045008920053063052012836165000.00N211200
140202206279080093700969009000027426425874913600000.00N5-2500
14120220620933001000001015008740057228553267269600000.00N5-6700
142202206131000001180001190009860041919044635334500000.00N5-20500
1432022060712050012400012450011850016129919576553000000.00N5-4500
1442022053012500012750012900012300027275834549530500000.00N5-500
1452022052312550012400012800012200018002322545084000000.00N21500
1462022051612400012800013000012100028628136031024500000.00N5-3000
1472022050912700012500012750011500040197748616566000000.00N21500
1482022050212550012650013000012500015976720408871000000.00N5-2000
1492022042512750012400013100012050029288636580234560000.00N21000
1502022041812650012800013000012500021088026957301000000.00N30
1512022041112650013500013750012650030457040107573690000.00N5-10000
1522022040413650013350013750013150031763342992000343000.00N22000
1532022032813450012750013700012550038243050825761000000.00N27000
1542022032112750012000012850011950033273741298837500000.00N27500
1552022031412000011750012150011100036792042772095000000.00N22000
1562022030711800012250012250011600029924335490285500000.00N5-6500
1572022022812450012100012900012000023992430090399000000.00N22500
1582022022112200012600012800011750036578444721815500000.00N5-6000
1592022021412800012750013100012050040179850656418000000.00N5-500
1602022020712850013050013550012650031122740584711500000.00N5-2000
1612022020313050012850013200012800015089019555067500000.00N25000
1622022012412550014050014150012000071036191194299500000.00N5-17000
1632022011714250014550014650013700029674941903047000000.00N5-4500
1642022011014700014650015550014350048913573229122000000.00N21500
1652022010314550014800015000013900043817263131836000000.00N5-3500
1662021122714900015300015550014800034346952253120000000.00N5-4000
16720211220153000162000163000149500886285137291878400000.00N5-8000
16820211213161000147000165500147000935052145881866500000.00N213000
1692021120614800014400015150014200055960381859076000000.00N23500
17020211129144500149500154000136000791986113442970000000.00N5-6000
1712021112215050014500015350014500062904893488047000000.00N25000
17220211115145500151000155000142000733267108752768000000.00N5-5500
173202111081510001705001710001445001544369241390315000000.00N5-23000
17420211101174000178500189000173500580744104527547500000.00N5-6000
17520211025180000189000192500179500753831141165142300000.00N5-10000
176202110181900002148382288491890002072781439771047500000.00N5-23837
177202110122138371971572181741971571517852318436903000000.00N213344
178202110052004931908192195081728043466823677973204500000.00N24337
179202109271961561888172001601741391547793290518833500000.00N27339
1802021092318881718915119849218514843447283161332500000.00N5-3336
181202109131921532041632221771904853163180650044361500000.00N5-8674
182202109062008271874832074991761402686274523926332500000.00N215346
183202108301854811784761901521748061411515256479950500000.00N27005
184202108231784761868161998261764742106364396291262000000.00N5-6672
185202108171851481961562141711801443539342708616828500000.00N5-12343
1862021080919749118014421684017113696986831924958059500000.00N218682
187202108021788091581261788091571251287492222458387500000.00N220683
1882021072615812616780016780015812640228365259830000000.00N5-9341
1892021071916746716813417046916579926595744518493000000.00N5-1668
1902021071216913516479817313816413138381764856410500000.00N24337