Files
KissMeData/004650/week/candle-week-42.csv

12 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250310889088308920870025448225055470000.00N250
320250304884089708970880020736183572630000.00N5-30
420250224887089009020881043604387927520000.00N30
520250217887089008990880063164560723240000.00N5-90
620250210896089909040888027892249311740000.00N5-30
720250203899090409040883036738327876210000.00N5-50
8202501319040897090808970328729601120000.00N30
920250120904089609060895032644294250050000.00N220
1020250113902090509080889050044449650540000.00N5-30
1120250106905088509050885035997323164380000.00N2160
1220241230889090009000882023040205122560000.00N5-120
1320241223901092609400889090579833093310000.00N5-250
1420241216926092109310911031612292309370000.00N270
1520241209919089209200871076349683243270000.00N2140
1620241202905093009300896087712799009570000.00N5-190
1720241125924091809280915030137278138030000.00N220
1820241118922091009260908036712336524580000.00N2120
1920241111910094009400900075568691475870000.00N5-280
2020241104938093809470915030706286276610000.00N210
2120241028937092209420922027967260370350000.00N220
2220241021935096509650927036404341936290000.00N5-270
2320241014962094909680936028044268177300000.00N2210
2420241007941094309490931018850177118290000.00N5-10
2520240930942093409430934012579118084640000.00N230
2620240923939093509460930016882158389990000.00N240
27202409199350933093809300733168425200000.00N220
2820240909933093209360919036257335787340000.00N210
2920240902932095109570925026695251003610000.00N5-190
3020240826951095909670941023975227915990000.00N5-160
312024081996709590985094001270521231987200000.00N2100
3220240812957092409570912041297388014950000.00N2330
3320240805924093109400865097978891589080000.00N5-110
3420240729935094409500934032151302192560000.00N5-70
3520240722942092509480925048156451520000000.00N270
3620240715935093609400920038427358621580000.00N5-10
3720240708936092309390916018386170431220000.00N2130
3820240701923091509250909027093248224570000.00N290
3920240624914093809420913042343390013880000.00N5-270
4020240617941094309640936044223417560380000.00N30
4120240610941092409500908096965903922030000.00N2280
42202406039130905091909050962888021350000.00N2110
4320240527902092009310901034255313860830000.00N5-180
4420240520920091609350910038373353043920000.00N240
4520240513916091509290909023253212619760000.00N210
462024050791509090998090101671731570451490000.00N230
4720240429912090709150900020792189010640000.00N210
4820240422911090709150902021165192260770000.00N250
4920240415906090509170884031143280034250000.00N260
5020240408900091309140896029432265788680000.00N5-130
5120240401913092209270908024285222175310000.00N5-60
5220240325919091609280909029163267460860000.00N230
5320240318916092409240907045289413550710000.00N5-80
5420240311924092309340913033827311498650000.00N210
5520240304923092709450920038329356289980000.00N5-90
5620240226932094509470930014942140211790000.00N5-120
5720240219944092109440921034090316785620000.00N2160
5820240213928095009500924030180280930430000.00N5-190
5920240205947094009490926013861129935610000.00N2100
6020240129937092009550914026793247976520000.00N2110
6120240122926091701020090501856711779462620000.00N2160
6220240115910091509290903018070165329360000.00N5-110
6320240108921093409540917023830221913320000.00N5-130
6420240102934097009700932018327174131370000.00N5-370
6520231226971098009840954033863328293250000.00N5-90
6620231218980097609860970021306208681560000.00N240
6720231211976097409930969037731370986260000.00N5-20
6820231204978097509830967022464218682380000.00N240
6920231127974098609950965031903311100290000.00N5-120
7020231120986096509930960045093438521260000.00N2210
7120231113965092209830919063851607478110000.00N2430
7220231106922091909550917072581672692050000.00N250
7320231030917089501015088703222193071372150000.00N2220
7420231023895089009350888045656411738840000.00N5-80
752023101690309300975087601215521113729050000.00N5-270
7620231010930093909440917035909333414170000.00N210
7720231004929093809700927053027498830160000.00N5-300
7820230925959097209760954027980269662430000.00N5-170
792023091897601003010050973027035266911660000.00N5-240
8020230911100001004010150988024727245968130000.00N30
8120230904100001001010150993023665236464900000.00N5-10
8220230828100101005010220989032222325073180000.00N2140
83202308219870980010400972099059982929610000.00N220
842023081498501015010270959060634598087190000.00N5-370
85202308071022010260103401012046270472788840000.00N5-40
862023073110260975010270975066510668386600000.00N2430
87202307249830101701020094402158672119245880000.00N5-370
88202307171020010470105101017064029658470900000.00N5-270
89202307101047010110108601011059784627940320000.00N2250
90202307031022010460107201020078814818461130000.00N5-60
91202306261028010460105701021046307481720960000.00N5-230
92202306191051010710107701050049423523458550000.00N5-200
93202306121071010800108901050084044905193000000.00N5-140
94202306051085010580108501057050780546261810000.00N2270
95202305301058010710108901056055315591772200000.00N5-130
962023052210710104401080010410978031044184540000.00N2270
97202305151044010400104701022053693554125070000.00N2110
98202305081033010310104301021049905516341980000.00N220
99202305021031010270106301018052497542920960000.00N2100
1002023042410210104601053010170984551011063830000.00N5-310
10120230417105201091011060104702857813075516290000.00N5-370
10220230410108901041010920103702705612890412750000.00N2460
10320230403104301030010500102501136351178062570000.00N2110
10420230327103201016010360101201057191080013740000.00N2160
105202303201016010230102501007069046700575020000.00N5-70
10620230313102301037010440100501715511749797850000.00N5-190
10720230306104201060010650103901525961606442900000.00N5-200
10820230227106201081010810105102264622402452520000.00N5-220
10920230220108401073013030107309730793118954824170000.00N2190
110202302131065010770107701048071738761904380000.00N5-120
111202302061077010830110001070063685689317220000.00N5-130
112202301301090010890110501076064309700192020000.00N250
113202301251085010850109501078035968390931000000.00N30
114202301161085010700109501060066824716461950000.00N2150
115202301091070010650108501060057914622612050000.00N250
11620230102106501080010850101001310481366885750000.00N5-100
11720221226107501165011700107001721731942180600000.00N5-900
1182022121911650116001170011450935261081630150000.00N250
11920221212116001150012100114501658521939505900000.00N2100
120202212051150011600117501130072590835338800000.00N5-100
121202211281160011450116501120085654982029250000.00N250
122202211211155011550116001130082584943896900000.00N30
12320221114115501135011550112001469121674091800000.00N2250
12420221107113001130011500111501774402001327550000.00N2150
1252022103111150111501135011050899161009202450000.00N30
12620221024111501135011700108502075852326180100000.00N5-250
1272022101711400112501180011000959921089853300000.00N2100
12820221011113001120011750107002526782825527900000.00N2100
129202210041120011050114501085049045544929700000.00N2200
13020220926110001180011950106002020092260677450000.00N5-850
13120220919118501225012400117001139201371301500000.00N5-400
132202209131225012300124501210059033724125450000.00N30
133202209051225012300125001220079113973720800000.00N30
13420220829122501225013400121002347772948800850000.00N5-250
13520220822125001255012750121501531291915408800000.00N5-250
13620220816127501290013100126001438451844344200000.00N5-150
13720220808129001280013050127001880172423230800000.00N2100
13820220801128001270012850123501668442107226850000.00N2150
13920220725126501255012800123501693212133399950000.00N250
1402022071812600119001375011850112242214464881450000.00N2650
14120220711119501200012100115502192932598561550000.00N5-50
14220220704120001200012400116003131243768455050000.00N250
143202206271195012550138001185081315510401816050000.00N5-100
14420220620120501370013900115507079268885444150000.00N5-1800
1452022061313850148001560013650167591524708429450000.00N5-950
14620220607148001440014900141003778445474148500000.00N2450
14720220530143501405014500140502147843067492150000.00N2300
14820220523140501395014150135502660373685635300000.00N30
14920220516140501405014500138005728398147738950000.00N2100
15020220509139501380014550131005347067366873800000.00N250
15120220502139001425014800137504695726689808950000.00N5-400
1522022042514300140001530013950205526830012137000000.00N2150
1532022041814150138501525013600322081746454074200000.00N2350
15420220411138001310016150129008112711121398863500000.00N2700
15520220404131001320013500130001634082169859500000.00N5-100
15620220328132001300013250129001187561550270500000.00N2150
1572022032113050131501315012900969381262155150000.00N30
158202203141305012950132001285056376732980650000.00N2100
15920220307129501330013350127501104361431855800000.00N5-250
1602022022813200130501330013000775031020691650000.00N2100
16120220221131001375013750129501696672255388900000.00N5-650
16220220214137501335013800130502297303082812850000.00N2250
16320220207135001325014200129506628009073360900000.00N2300
16420220203132001245013250124001389631784355900000.00N2800
16520220124124001285012950122001528431903109100000.00N5-550
16620220117129501300013050126501011001295229300000.00N5-50
1672022011013000131501315012850829991079540800000.00N5-100
1682022010313100132501335013000943991240820900000.00N5-100
16920211227132001390014050130502199472977345550000.00N5-650
17020211220138501370013900135501173851604840900000.00N2150
17120211213137001365013800135001077571468276250000.00N2100
17220211206136001330013750132001090901477860300000.00N2300
17320211129133001340013650128002249032981514400000.00N5-250
17420211122135501380014000135001681552306012250000.00N5-250
17520211115138001405014400135002521623484927700000.00N5-200
17620211108140001445014450137003051114259847350000.00N5-450
17720211101144501425014800141504360136323592050000.00N2100
17820211025143501425014850140003663705266319800000.00N2100
17920211018142501425014650140002518843602561350000.00N250
18020211012142001365014200134501671822329818850000.00N2600
18120211005136001390013900130503167444240626550000.00N5-350
18220210927139501410014300135502302483211725300000.00N5-150
18320210923141001385014150135001573692175702800000.00N2200
18420210913139001440014550138004077385752483300000.00N5-300
1852021090614200135001530013200256999836837404000000.00N2750
1862021083013450133501345013150868481151955700000.00N2200
18720210823132501250013300125001385561797131150000.00N2700
18820210817125501375013850125502844503723819700000.00N5-1150
18920210809137001390014150135501863482588297750000.00N5-250
19020210802139501380014000136001203901665906500000.00N2150
19120210726138001405014150137001212461681787000000.00N5-300
19220210719141001415014600139002187403095325300000.00N5-200
19320210712143001415014550139003057564353837350000.00N2150