Files
KissMeData/106190/week/candle-week-42.csv

11 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220241118151701566015950149201234731893444230000.00N5-490
320241111156601603016030145202289623476524330000.00N5-370
420241104160301584016590157001029511644790930000.00N2190
520241028158401517016400148001548042383338230000.00N2670
620241021151701418015800141802275923431009130000.00N2900
720241014142701368014400132801608892217900390000.00N2580
820241007136901287014100125501455311941587010000.00N2700
9202409301299012950132101261028059362210650000.00N5-70
1020240923130601416014160127501857792452782500000.00N5-940
1120240919140001412014690136601551942171418430000.00N5-130
122024090914130136001448013310957881339096200000.00N2510
1320240902136201488015470132103582015143545830000.00N5-1260
1420240826148801533015380140803524255150868320000.00N5-450
1520240819153301695016950141205131037851604650000.00N5-1310
1620240812166401773017980161002612524437910130000.00N5-1120
1720240805177601671017900152903836876364005020000.00N2680
1820240729170801829018940167002719494876694730000.00N5-1210
1920240722182901706018300166801735393023130170000.00N21050
2020240715172401860019280166403257265903446510000.00N5-1000
2120240708182401790019140171104130287512412900000.00N2360
22202407011788016130190401611086857215234277880000.00N21750
2320240624161301512016290148302282613529315590000.00N2780
2420240617153501403015900133005741978269750780000.00N21320
2520240610140301569015690137104816606966654380000.00N5-1670
2620240603157001468016500142204696107164158930000.00N21370
27202405271433016010160101368077123311486301060000.00N5-1770
282024052016100137501685012710126139819366270770000.00N22380
29202405131372011900138601185080181310543743680000.00N21710
3020240507120101220012420116003574924299315190000.00N5-190
3120240429122001057012300103505825636826890940000.00N21630
3220240422105701028010980100902889853056470150000.00N2340
33202404151023095101059092403053473019252710000.00N2490
34202404089740980010000930045257436146050000.00N5-90
35202404019830100501015093501047071020541740000.00N5-310
362024032510140101901059096201952261974133500000.00N5-50
37202403181019093701019093102528632489659920000.00N2760
3820240311943091009450899085976793633650000.00N2260
3920240304917091809370881092643834943890000.00N5-100
4020240226927090309300880074039667069990000.00N2240
412024021990308940965089401480791385869700000.00N2130
4220240213890090509070866097587870291430000.00N2150
432024020587508300875078801382681126929110000.00N2450
442024012983008900894082001968371661966030000.00N5-570
4520240122887092109360887081997739743070000.00N5-430
4620240115930091709440892099672914271680000.00N2160
4720240108914095009500885079713728592070000.00N5-360
4820240102950093709620925021129198868000000.00N2170
492023122693309339966091601237411159625460000.00N211
502023121893199579980692131273571191757410000.00N5-260
512023121195799439998690861729661644002140000.00N2140
5220231204943988869773867994734875559080000.00N2433
5320231127900691129112867262893560852860000.00N5-106
5420231120911292139359902654368497448690000.00N5-60
5520231113917292069339882673720672376880000.00N5-34
5620231106920693399740909933864313238090000.00N5-127
5720231030933394069660887256321516668480000.00N5-73
5820231023940694939740905283586776148680000.00N233
59202310169373102601027391191134771103452240000.00N5-887
6020231010102601028010387991375883769759550000.00N5-113
612023100410373106741068710033970831007194890000.00N5-267
62202309251064010193108071004068012702410200000.00N2193
6320230918104471024010527993380148823227920000.00N5-26
642023091110473106741119499062043522159446980000.00N30
65202309041047392061052091722653362649797560000.00N21267
6620230828920688669213878666312602090840000.00N2274
6720230821893287328939867247974420241110000.00N2106
6820230814882690469052855259978526703040000.00N5-180
69202308079006861991998505107959956147950000.00N2341
7020230731866586258732834545429386109080000.00N2146
71202307248519881289728045115493974347490000.00N5-293
7220230717881287728846837949345420866650000.00N5-40
7320230710885286258972853930037260173500000.00N2133
7420230703871992599259867262948556737220000.00N5-360
7520230626907986199273855999534891235660000.00N2380
7620230619869983998806830568252584992560000.00N2200
7720230612849986328806847260158519115750000.00N5-173
7820230605867284528806835955420475078440000.00N2227
7920230530844586128612827239045328500730000.00N5-167
8020230522861286998832857253909468608770000.00N5-180
812023051587929273927385451562481374953980000.00N5-487
8220230508927993391000690922071311986691010000.00N5-14
8320230502929390129339887293620855826210000.00N2367
8420230424892686729019846597857853821010000.00N2281
8520230417864586058939846593648812550650000.00N5-20
8620230410866586658906834579491681730170000.00N30
872023040386658559906683851223741071670550000.00N273
88202303278592837289398365108807941518720000.00N2213
8920230320837986528652817882492691390100000.00N5-226
9020230313860584658672800572168604333340000.00N260
9120230306854588729006838572224622005260000.00N5-294
9220230227883988929106870680001708135740000.00N5-167
93202302209006923995068859105258965476700000.00N5-313
942023021393199413980690192695412542727060000.00N213
952023020693068285980680526453825890365190000.00N2954
9620230130835280058365797257327468879830000.00N2334
9720230125801882058305798535516286974280000.00N5-187
98202301168205750583057438103529818183950000.00N2734
9920230109747174057505720442904315320100000.00N2133
10020230102733872717505673757619414253150000.00N267
10120221226727171387438707144670325361000000.00N5-67
102202212197338770578727004114912846369600000.00N5-567
1032022121279057505873975056373975179813850000.00N2467
10420221205743873717571717174061546733700000.00N30
10520221128743874057605723862600464068450000.00N2167
10620221121727171387438690472168519648950000.00N2133
107202211147138633772046217129175869210760000.00N2814
10820221107632460246324602431814197419340000.00N2260
1092022103160646077615059771531292576870000.00N5-6
11020221024607060046124589027568165814320000.00N253
11120221017601761046170597718114109674000000.00N5-87
11220221011610461846184574376159449734680000.00N5-86
11320221004619060776270607021054129408530000.00N30
11420220926619065916591595765366402586580000.00N5-401
11520220919659167376804647734542229241710000.00N5-146
11620220913673767046838660438812260875550000.00N233
11720220905670467046737649138081251049660000.00N5-33
118202208296737647169716404120928811391580000.00N2133
11920220822660464716631629168632441670880000.00N2133
12020220816647165776624644443899286581670000.00N5-106
12120220808657766176704651744098291847390000.00N5-20
12220220801659765716611633742603274635990000.00N226
12320220725657167046704643760821396440890000.00N5-133
12420220718670467716804659736286242624030000.00N5-67
12520220711677166116871659135425238191410000.00N2100
12620220704667163976838603787502566336770000.00N2267
12720220627640461776551607767443427392040000.00N2227
128202206206177641764515910132189809629330000.00N5-214
129202206136391700470046157138977911184590000.00N5-713
13020220607710475717571690470935511689050000.00N5-467
13120220530757173717571727135672265521800000.00N2233
13220220523733872717438710482214597656550000.00N2100
1332022051672387471763869041479211067370300000.00N5-200
1342022050974388038833973712273841774806450000.00N5-534
13520220502797281058172797297625785241250000.00N5-133
1362022042581058105823978381463331171053100000.00N5-100
1372022041882058105830580381348221105857050000.00N2100
1382022041181057872817276711478111171709100000.00N2233
1392022040478728172820577381672641333765950000.00N5-300
1402022032881728105823979721556251264447700000.00N2134
1412022032180388172833980051751821429268500000.00N5-134
1422022031481728272830577383660712938344100000.00N5-133
143202203078305873990398239147640012777893200000.00N5-134
144202202288439830596067805222418919434646600000.00N2467
145202202217972760588397571162419113460966900000.00N2267
146202202147705767197407405264363222399250200000.00N5-133
1472022020778387972893975713740273051348850000.00N5-134
14820220203797278727972767132037249942550000.00N2234
1492022012477388105817273051390391069612350000.00N5-467
150202201171230012550127001165047570575168350000.00N5-400
151202201101270013100131001220061429770665150000.00N5-350
152202201031305013700139501305059462795281550000.00N5-650
153202112271370013200139501320040720554673700000.00N2500
154202112201320013750139501305049312654662400000.00N5-700
155202112131390014000141001365040932567332700000.00N5-100
156202112061400013450146501300061053845188300000.00N2550
1572021112913450126501360012000911221165562350000.00N2250
1582021112213200138501385012950883171183101350000.00N5-650
1592021111513850136501440013550883181229480800000.00N2200
16020211108136501375014150133501111331519579750000.00N5-50
16120211101137001610016350137003097764603518850000.00N5-2450
1622021102516150162501660015300755181221905100000.00N5-200
1632021101816350164001700016050693971147499850000.00N5-200
164202110121655016600168001600060078982702100000.00N5-50
16520211005166001650016800154501328382131023400000.00N5-100
16620210927167001795018050164001735872970765200000.00N5-1300
16720210923180001760018250174001140602041013200000.00N2200
1682021091317800188002385016850141455326803467150000.00N5-1200
16920210906190001760019200173001726263139378050000.00N21400
17020210830176001690018200165001394602395494400000.00N2700
17120210823169001620017350159001124591873950150000.00N21000
17220210817159001785018650158002113913652389200000.00N5-1950
17320210809178501960019600175502761595112951750000.00N5-1750
174202108021960017950204501710089845117123792700000.00N21650
17520210726179501730018300166503777156629728450000.00N2450
17620210719175001610017500157003008724973266000000.00N21300
17720210712162001615016700155002463253952461650000.00N30