Files
KissMeData/058650/week/candle-week-42.csv

13 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
2202503109470094400968009430091186801050000.00N2500
3202503049420097900986009280088984107600000.00N5-2500
4202502249670094000995009350078775371200000.00N22800
52025021793900931009580092700104097744400000.00N2200
6202502109370094700972009130062559659400000.00N5-1000
7202502039470095400966009450070566941000000.00N5-600
82025013195300946009530094600434089600000.00N21100
9202501209420095500958009380039437260800000.00N5-1200
10202501139540093700967009370044141803300000.00N2900
11202501069450095100970009400052049244700000.00N2700
12202412309380096000975009350065761974900000.00N5-2200
13202412239600096200978009560048046455700000.00N5-1500
1420241216975009690098500955003583346016600000.00N21300
15202412099620096300105800903007419720663500000.00N5-100
1620241202963001004001030009600058557193600000.00N5-4100
17202411251004001022001022009850051150971800000.00N5-100
182024111810050099500103500992001605161721600000.00N22100
192024111198400101500101800960001018100037200000.00N5-3100
20202411041015001015001030009710051651898300000.00N30
2120241028101500984001034009810057258072800000.00N23100
2220241021984009770099800940001981191612500000.00N21300
232024101497100101700101700970005888581745900000.00N5-5200
24202410071023001017001038001005001423143785100000.00N21300
252024093010100010260010360010080024324641400000.00N5-1600
262024092310260010600010600010170042944007500000.00N5-100
272024091910270010340010610010270017818551200000.00N5-100
282024090910280010350010790010180092696394900000.00N5-700
2920240902103500100600109900998001764187777500000.00N22900
3020240826100600988001024009870097096708700000.00N21800
312024081998800104000104000982001223122744000000.00N5-3800
322024081210260010350010500010230023424226700000.00N5-300
3320240805102900103300103400894003429334517300000.00N5-2400
342024072910530010250010680010120034135217800000.00N21800
352024072210350010570010600010240027428503400000.00N21100
362024071510240010120010350010080075376424500000.00N21200
372024070810120010220010370010100035035476600000.00N5-1000
38202407011022001072001075001016001044108624000000.00N5-3900
392024062410610010360010660010200045547467600000.00N22400
40202406171037001078001094001032002358248541900000.00N5-4100
41202406101078001045001197001008007390814245600000.00N23700
422024060310410010210010450010210027628496000000.00N22000
43202405271021001011001023001005001037104578400000.00N2700
44202405201014001021001040001012002303235555700000.00N5-700
45202405131021001030001057001012002437249071100000.00N5-1000
46202405071031001073001073001031002245235298600000.00N5-3700
47202404291068001117001136001060002372261319400000.00N5-4800
482024042211160010780011400010650037279835799839300000.00N23800
492024041510780010510010930010470040843235800000.00N22000
502024040810580010820010900010540054658558700000.00N5-2800
51202404011086001088001151001072001188130963300000.00N5-200
52202403251088001110001126001060001403151774300000.00N5-2200
532024031811100011240011270011000077185965900000.00N5-1400
54202403111124001123001160001100001594177749600000.00N5-800
55202403041132001102001195001100001074121115500000.00N23000
56202402261102001206001216001082002121238413700000.00N5-10500
57202402191207001180001320001180004362543378800000.00N22700
58202402131180001152001215001136001775206823800000.00N23000
59202402051150001195001230001108002441283492400000.00N5-3700
60202401291187001051001199001028008003920500900000.00N214900
612024012210380010570010660010210047749575800000.00N5-1900
622024011510570010760010910010540049353039400000.00N5-1900
632024010810760010920010920010510073978452300000.00N22000
642024010210560010990010990010420045548631400000.00N5-2400
65202312261080001060001098001054001235132738000000.00N5-1800
6620231218109800111900113400107600127781384542000000.00N5-2000
67202312111118001088001121001061001176127080600000.00N24500
682023120410730010650010990010350068672500900000.00N2200
692023112710710010670010890010550058963136900000.00N5-1500
702023112010860010380010870010360074079232100000.00N25000
71202311131036001051001069001005001185123523500000.00N5-2100
722023110610570010580010700010260036538200600000.00N2300
732023103010540010560010700010410023624946800000.00N5-200
742023102310560010340010620010300037338691500000.00N2900
752023101610470010270010690010270026928093200000.00N2700
762023101010400010430010740010310014715298500000.00N5-100
772023100410410010350010460010300057259330900000.00N2600
782023092510350010330010420010250046647989200000.00N2200
792023091810330010390010640010000064366169500000.00N5-600
80202309111039001030001064001018001182122334900000.00N2900
81202309041030001075001112001028004241446275800000.00N5-5800
822023082810880010730011190010500080586901200000.00N2300
832023082110850010390011180010390051354413400000.00N23700
84202308141048001081001083001040001255133139000000.00N5-3500
85202308071083001120001174001080001314143808800000.00N5-3900
86202307311122001079001176001079001150126455900000.00N23600
87202307241086001123001123001057002173237236100000.00N5-3700
88202307171123001109001135001108001029115333800000.00N2700
89202307101116001138001138001109001779199872000000.00N5-2700
90202307031143001144001144001105001861208866000000.00N2800
912023062611350011210011390011180081692233800000.00N21100
92202306191124001131001140001120001091122755100000.00N5-700
93202306121131001138001141001121001254141545300000.00N5-700
942023060511380011350011430011210088099631300000.00N2300
9520230530113500112100113800112000990111687600000.00N21000
96202305221125001134001150001125001669189117200000.00N5-1300
97202305151138001144001180001131002501285075800000.00N2600
98202305081132001132001153001127001004113959400000.00N5-600
99202305021138001141001145001130001358154408000000.00N5-100
100202304241139001121001152001108001611181540900000.00N2700
101202304171132001149001155001121003878441094700000.00N2200
102202304101130001102001134001092002893321308200000.00N22800
103202304031102001095001120001090001804198371500000.00N2800
104202303271094001067001119001067001850201571700000.00N21200
105202303201082001083001116001066001981215467500000.00N5-100
106202303131083001099001150001050005296576475900000.00N5-1700
1072023030611000011120011520010790091091015260700000.00N5-300
10820230227110300130000137800108600593497516116900000.00N23800
109202302201065001075001096001051001235133088300000.00N21600
110202302131049001040001070001027001374143779600000.00N21100
11120230206103800104000109000103000990104854200000.00N5-100
1122023013010390010530011000010370041143355600000.00N5-1300
1132023012510520010300011000010300021822914300000.00N21700
1142023011610350010300010450010150051052404500000.00N2500
1152023010910300010050010600010000043043953500000.00N23000
116202301021000001065001075001000001551157895500000.00N5-8000
1172022122610800010950011200010650047851643000000.00N5-1500
118202212191095001100001135001020001989210646000000.00N5-500
1192022121211000011300011700010800069076053000000.00N5-4000
120202212051140001080001155001065002080233899000000.00N26500
121202211281075001170001170001060003335363842000000.00N5-3500
122202211211110001095001150001075002187242996000000.00N21000
12320221114110000100000114000998003282347516200000.00N210000
12420221107100000101500104000981002428242507500000.00N5-1000
1252022103110100099200107000992001238127673400000.00N21900
1262022102499100960001020009600068867670300000.00N23100
127202210179600097500991009490088085572400000.00N5-1600
128202210119760095900108500936003856384872800000.00N21700
1292022100495900930001010009300044142402000000.00N23200
1302022092692700105500108000918004125401779700000.00N5-12800
131202209191055001060001085001030002375250897000000.00N5-500
132202209131060001115001120001060003613391963500000.00N5-4500
1332022090511050011100011900010800095161079585000000.00N30
13420220829110500115500129000110500586587030685500000.00N5-11500
13520220822122000104000136500101500476475983433500000.00N221000
13620220816101000106500115500988008465907251800000.00N5-4000
1372022080810500098900126000950007964907338700000.00N25600
138202208019940097200100500963001460143207200000.00N22500
139202207259690096100970009600048146447900000.00N2800
140202207189610096000970009560066063458300000.00N5-100
141202207119620095800969009560062359880300000.00N2400
142202207049580096100966009450076072219700000.00N5-500
143202206279630093600968009350029528119000000.00N22900
14420220620934009410097400934001588150118900000.00N5-800
1452022061394200101500103000932006529630810500000.00N5-8800
146202206071030001075001080001010002145222500500000.00N5-3000
147202205301060001080001100001050001188126846500000.00N30
148202205231060001090001110001055001305139760500000.00N5-3000
149202205161090001095001125001055002353253755500000.00N30
150202205091090001135001145001030005780616079000000.00N5-5500
151202205021145001200001205001130001656192501500000.00N5-6000
152202204251205001210001210001145001823215207500000.00N5-1000
153202204181215001200001230001190002038246758000000.00N21500
154202204111200001185001205001155002234265119500000.00N22500
155202204041175001170001190001135001127131424500000.00N2500
156202203281170001130001170001105001898214064500000.00N23500
157202203211135001095001165001085002370264822500000.00N24500
158202203141090001095001130001040002107225219000000.00N30
159202203071090001090001140001080001692186303000000.00N5-1000
160202202281100001030001130001025001293138322500000.00N27000
16120220221103000104000104000994001229124062100000.00N5-500
1622022021410350099500104000986002041207582800000.00N24000
1632022020799500100000104500981005822579518700000.00N5-1000
16420220203100500103500104500999002546255616100000.00N5-1500
16520220124102000101500103000988004228421387600000.00N2500
16620220117101500101000103000988002889288596200000.00N2500
167202201101010001080001105001010003087320567000000.00N5-5500
168202201031065001050001095001035001434151643500000.00N22000
169202112271045001035001070001010002945302796000000.00N21000
170202112201035001055001080001010002111218651500000.00N5-2000
171202112131055001035001070001000003374346917500000.00N21500
172202112061040001040001055001005003044312010000000.00N5-1500
173202111291055001060001085001000004700483037500000.00N5-3000
174202111221085001070001130001055004635501933500000.00N21500
175202111151070001140001170001060008361910919000000.00N5-3500
176202111081105001100001155001050005998655439500000.00N5-500
177202111011110001110001210001080007279818494500000.00N30
178202110251110001160001190001110004837555865500000.00N5-5000
179202110181160001165001190001135005194602925000000.00N30
180202110121160001135001180001110007659875157500000.00N23500
181202110051125001135001150001085003904431091500000.00N5-1000
182202109271135001090001180001080004505507225500000.00N24500
183202109231090001120001140001080004504493220500000.00N5-4500
18420210913113500117000118000111000100791143896000000.00N5-2500
18520210906116000115000120000110500151301742380500000.00N21500
18620210830114500107500118500107000149251655528000000.00N27500
1872021082310700099800110000995008642915881100000.00N27300
188202108179970010200011000099700110221132713800000.00N5-2800
189202108091025001065001065001000004224433187000000.00N5-3500
190202108021060001065001095001035008803932907500000.00N21500
191202107261045001015001060001015005472565146500000.00N23000
192202107191015001060001060001010003522361497500000.00N5-3500
193202107121050001015001060001010004595471890000000.00N23500