Files
KissMeData/215200/week/candle-week-42.csv

12 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
2202411114130044750449003870030953412640873050000.00N5-4100
320241104454004235046000423501430056400488700000.00N22300
42024102843100421004320041250832903539073550000.00N21000
520241021421004405045150415501245385340230900000.00N5-2000
620241014441004435046300430502164549650034550000.00N5-250
72024100744350450504600044050884703973852850000.00N5-100
820240930444504500047000441001409156383289400000.00N250
9202409234440043550450004245023616910339073300000.00N2650
1020240919437504595046100432501401196170989300000.00N5-1800
1120240909455504790048350452001646557626690300000.00N5-2350
1220240902479004915049600471001297796264870400000.00N5-1350
1320240826492504885051000481501099045463843250000.00N2400
142024081948850485504910047650967704685573800000.00N2650
152024081248200470504950047050971024675512850000.00N2750
16202408054745051000510004650024880811941296050000.00N5-3850
1720240729513005200052800502001130995814717500000.00N5-800
1820240722521005350054000511001414757469411300000.00N5-1400
1920240715535005430054700525001241826659676100000.00N5-1000
2020240708545005300055800528001606588789927200000.00N21200
2120240701533005600056200527001136056173043500000.00N5-3000
2220240624563005670058000552001371867771079000000.00N5-400
2320240617567005760059500560001366537886597500000.00N5-1200
24202406105790056200592005590020220111755417700000.00N21100
2520240603568006040060500565001664109672358000000.00N5-3600
26202405276040059000605005630021467612493050200000.00N22600
2720240520578006050060700576001557819219892600000.00N5-1400
2820240513592005620060500561001669269714477500000.00N23300
29202405075590059700597005480029450616777051500000.00N5-3700
30202404295960061900622005890019601011861550100000.00N5-2300
31202404226190062800648006080022994914334274600000.00N5-1300
322024041563200540006460052500118459972046408100000.00N29300
33202404085390054400544005180019042510121140800000.00N2300
34202404015360056200563005300023242112582461000000.00N5-1600
35202403255520056200567005440021225811784829700000.00N5-1100
36202403185630059700615005610028433416452575100000.00N5-2700
37202403115900062100637005820022717913824008400000.00N5-3600
38202403046260063300654006150018687011859017400000.00N2600
3920240226620006460064600614001379518630681700000.00N5-2600
40202402196460061900671006190025062016236494300000.00N2400
41202402136420066900676006170024818415946338700000.00N5-3600
42202402056780062500689006080038223824829544700000.00N25300
43202401296250061500630005970019718612093065500000.00N21200
4420240122613005900062000579001305047849532900000.00N22900
4520240115584006080060900561001641099629714800000.00N5-1900
4620240108603006200063500599001491969235732900000.00N5-1900
47202401026220060100637005980017130810602034500000.00N21500
48202312266070062200640005980018714011528385500000.00N5-1500
49202312186220063900647006050028388817743902200000.00N5-1800
50202312116400061900668006140024340415691364300000.00N2900
51202312046310059700640005800022523313921807800000.00N24800
52202311275830061400625005680023478913989882700000.00N5-3900
53202311206220056700628005620021928813134860800000.00N25600
5420231113566005930060400563001319307627537700000.00N5-1700
55202311065830062400629005700027017116252708600000.00N5-4600
56202310306290064200643006030026427916413297400000.00N5-400
57202310236330058300638005660036394122366888500000.00N24300
58202310165900055800607005510043990725771642400000.00N23300
59202310105570051600563005150021638311728447000000.00N24800
6020231004509005020052400498001112515675288000000.00N2200
612023092550700516005160049950546592764944800000.00N5-900
6220230918516005210053200500001352107002763200000.00N5-1400
6320230911530005320055500517001862269935197000000.00N2300
64202309045270051400567005090036131519592499500000.00N21600
6520230828511004970052700491501520907772236250000.00N21900
6620230821492005040051000483501524727551616750000.00N5-350
6720230814495505000051100477001654848229368850000.00N5-450
6820230807500005000051500491001921659645423250000.00N30
6920230731500004990050800473001768888740914300000.00N2350
70202307244965051300513004635045582122120261300000.00N5-2550
71202307175220052400537005110020907610852365900000.00N5-400
72202307105260050100539005010023274512129647800000.00N21700
73202307035090052100559005050026067513832194100000.00N5-900
74202306265180057000580005120052049528100697200000.00N5-5200
75202306195700061200615005670036802821709540900000.00N5-4300
76202306126130064100641006060019013711810288900000.00N5-2400
77202306056370063100655006300018288811758782300000.00N2300
78202305306340062900649006220019467212367768450000.00N2600
79202305226280061400656006130023716015065697700000.00N2800
80202305156200061400649005990026364416360504600000.00N2200
81202305086180061500631006040026648016374167100000.00N2500
82202305026130062600639006110017775111093862900000.00N5-1300
83202304246260062000632005920036649822456366600000.00N2200
84202304176240057800653005760069111142941201800000.00N24000
85202304105840056100586005470039678422452970800000.00N22100
86202304035630058600598005610038568922312234700000.00N5-2000
87202303275830057900595005710032761419088001500000.00N2100
88202303205820063400634005750036870521959030100000.00N5-4000
89202303136220066700670006040044014827670391100000.00N5-4500
90202303066670067300703006560040726827420745700000.00N5-600
91202302276730069200715006650035846024625793800000.00N5-2700
92202302207000067300719006550060325341836961300000.00N22800
93202302136720070500715006650045059230913108200000.00N5-3400
94202302067060072800732006950046045932830199600000.00N5-2400
95202301307300074600748007200038754128530183700000.00N5-1600
96202301257460077300789007420019851614982734100000.00N5-2900
97202301167750079300799007610019788615484158600000.00N5-1300
98202301097880081000818007760019451515496696500000.00N5-1800
99202301028060079600809007760023667918788990400000.00N21000
100202212267960078400820007720027484222075501000000.00N21200
101202212197840080000820007720028262122274392400000.00N5-1500
102202212127990077200832007720027412621949099900000.00N21500
103202212057840078900789007590022106817051748900000.00N21300
104202211287710075500794007460025765419846715900000.00N21100
105202211217600075100762007320018000213451471100000.00N2900
106202211147510075300763007370019782314901404800000.00N5-200
107202211077530080200830007380037354528615485800000.00N5-4900
108202210318020084900869007860036138129240977890000.00N5-4700
109202210248490077400863007250054489343845723600000.00N29900
110202210177500072700757006890036235426418761400000.00N2900
111202210117410078100786007070024450118551911000000.00N5-4500
112202210047860073500806007200038846130007785000000.00N26900
113202209267170074200763007020043466431547172200000.00N5-2800
114202209197450067300785006720057014742222422000000.00N26500
115202209136800071000731006680024453916945451300000.00N5-2800
116202209057080075000762006980032343723484730820000.00N5-4800
117202208297560077100803007500026843920736601500000.00N5-4400
118202208228000077800812007580031048924493377850000.00N21800
119202208167820082400826007770022914518235049000000.00N5-3900
120202208088210093400941008170041829336410144900000.00N5-12100
121202208019420088500945008830031714229018012900000.00N25800
122202207258840081800950008130044717938807303100000.00N26600
123202207188180077700837007680022452318099323100000.00N25900
124202207117590077400790007500021444916527314900000.00N5-1500
125202207047740075300793007390015643512043854400000.00N22100
126202206277530078400805007530018565114548894700000.00N5-3100
127202206207840079700816007430031746724557468600000.00N5-1100
128202206137950087700881007840047531339470496200000.00N5-11200
129202206079070090900983008840044947241744107700000.00N5-1300
130202205309200091300946009020014697513499813800000.00N30
131202205239200088300923008630025705222754596831000.00N23700
132202205168830090500930008720020331218213495250000.00N5-2200
133202205099050094600947008680039233335436278700000.00N5-4000
134202205029450093600964009140018387517325161600000.00N5-800
135202204259530097100989009390022240721327804200000.00N5-1800
1362022041897100981001015009510027231526798394800000.00N5-1300
13720220411984001000001019009670033032232732198100000.00N5-1600
138202204041000001015001025009890032957732875097566000.00N5-2000
139202203281020001001001035009810020245220447653300000.00N21900
14020220321100100963001010009460028362427809638500000.00N22900
1412022031497200890001020008780067708765003339600000.00N28200
142202203078900085800909008290027691124248490700000.00N23000
143202202288600082300900008170037776932856378200000.00N22200
144202202218380082800850008120023336519381989500000.00N2600
145202202148320084100842007860035469028821523700000.00N5-400
146202202078360085000870008110025446121287809700000.00N5-1900
147202202038550082800860007810016159613557578900000.00N22700
148202201248280078300831007530035629428186192000000.00N24300
149202201177850074200814007400027984521790952700000.00N24700
150202201107380078200786007260020649615655653700000.00N5-4100
151202201037790082300823007610023305518488053700000.00N5-4500
152202112278240083100869008020061023351477354900000.00N2300
153202112208210082400846007740036768229704650600000.00N5-200
154202112138230074700862007350080567564730075400000.00N27600
155202112067470077000770007140026370719384318320000.00N2800
156202111297390075100765007030024970118249405200000.00N5-1500
157202111227540077500777007380020210815228582400000.00N5-2000
158202111157740077100785007400016878412805101300000.00N2400
159202111087700077300802007250036337427581950400000.00N5-100
160202111017710077100802007570020868216338318000000.00N2100
161202110257700078700855007610035870529153846400000.00N5-2500
162202110187950078000811007680025510220359538900000.00N21500
163202110127800072300790007080020045215249447100000.00N25700
164202110057230072000739006790015936711378778400000.00N2200
165202109277210073600744007060019935414484765900000.00N5-2000
166202109237410076300780007200017249812738116400000.00N5-3800
167202109137790077600799007520040393931409687200000.00N5-100
168202109067800077200800007600022555617553324300000.00N2900
169202108307710074800795007380020397815673560000000.00N22900
170202108237420071100760006800037717226874801700000.00N23500
171202108177070074700758006920028798120851778200000.00N5-3800
172202108097450081100811007300051785739223204700000.00N5-7600
173202108028210080000826007810025505420491570700000.00N22500
174202107267960079000825007750031553325329586600000.00N21100
175202107197850072200785007030027940920941541900000.00N26300
176202107127220072500740007100017941712980486200000.00N2200