Files
KissMeData/091580/week/candle-week-42.csv

13 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
22025021784607890869077007552696234814040000.00N2640
32025021078206960802068107017025362051150000.00N2790
42025020370307080719065902284501569994280000.00N5-110
520250131714073007420714050268362351060000.00N5-230
62025012073707700837073005530764279927460000.00N5-240
72025011376107800808075702397891864714220000.00N5-270
82025010678807760808077002608612065163590000.00N2120
9202412307760732078207280126555949212460000.00N2350
102024122374107610798073001432091097978210000.00N5-200
112024121676107640792074103192122456278900000.00N5-20
122024120976307000770065103435602440276240000.00N2490
132024120271407580784067703062282237862730000.00N5-430
142024112575708240835074703221412563482100000.00N5-340
152024111879107540813075402512031977773040000.00N2310
162024111176009500960071806545565347847270000.00N5-1670
17202411049270100501036090903476323375222470000.00N5-750
182024102810020100101039098101845501867840630000.00N5-30
192024102110050105701066099502127272157730180000.00N5-540
2020241014105901170011750103901748121922971760000.00N5-1220
2120241007118101152012250115203353884012079340000.00N2490
22202409301132011910119901130071033828101250000.00N5-590
2320240923119101071011930106502069212387084000000.00N21210
24202409191070010680108901037042536453372990000.00N5-20
252024090910720101701077099502157802217880360000.00N2320
2620240902104001165012220100503812634304838880000.00N5-1220
2720240826116201145011850110402308102648786120000.00N2180
2820240819114401192012100113202732173181262970000.00N5-480
2920240812119201150012410115002746303296173260000.00N2390
3020240805115301241012450102507810368727635270000.00N5-1110
3120240729126401272013140124502871063658015610000.00N5-200
3220240722128401423014230126704453765858105070000.00N5-1360
33202407151420014390157901351077843811387608440000.00N5-180
3420240708143801476015080143302602253798401920000.00N5-340
3520240701147201501015280146003089554589656700000.00N5-290
3620240624150101497015920146603517865353137780000.00N5-50
3720240617150601584016060150103188994958646920000.00N5-790
38202406101585015800171501577090086414734106440000.00N2190
3920240603156601448016050144804475236923501920000.00N21190
4020240527144701461015060140003548325185130730000.00N5-190
4120240520146601539015470145404913977310632170000.00N5-770
4220240513154301575015970153803011114720670250000.00N5-400
4320240507158301631016390156502394013837574560000.00N5-390
4420240429162201602016680159602750574456304190000.00N2220
4520240422160001597016750158604074746605936270000.00N220
4620240415159801598016700153106287309924436090000.00N5-340
4720240408163201694017000161904229917013344540000.00N5-680
48202404011700018720187201695090524916033460720000.00N5-1710
492024032518710191701993018610138325426680612900000.00N5-460
502024031819170185002070018240260268950886699500000.00N2950
512024031118220181801993017710481051491016273280000.00N5-170
5220240304183901609019440158105571888101722102460000.00N22340
5320240226160501642016490158402493834020245390000.00N5-370
54202402191642016530172401616080921513565633910000.00N5-110
5520240213165301580016690156104812087784738740000.00N2930
5620240205156001560015870150103043934716984540000.00N5-20
5720240129156201548015720148803963816093102750000.00N2140
5820240122154801535016200147506463069993565400000.00N2240
5920240115152401492015440143604861717233854170000.00N2160
6020240108150801564015690150303436865267615210000.00N5-470
6120240102155501582015850152703379855261163340000.00N5-270
6220231226158201580015920153403771585864431880000.00N2220
6320231218156001642016500155005501478802531190000.00N5-700
6420231211163001627016640159204855607891750880000.00N260
65202312041624017990184501593076310013056139150000.00N5-900
6620231127171401747017770168705365159293536580000.00N5-280
6720231120174201705017570169004772918205651240000.00N2370
682023111317050151901780014870138016423370852950000.00N22030
6920231106150201585016470150205251518330703770000.00N5-370
7020231030153901453015510138503388394965914730000.00N2580
7120231023148101480015880143504663047024434130000.00N5-140
7220231016149501564016610146104334166761314320000.00N5-860
7320231010158101552016290153103056094864849810000.00N2290
7420231004155201481015660144003212474817450180000.00N2270
7520230925152501528015470145403008204494949990000.00N5-200
7620230918154501597016200152004257046663780750000.00N5-520
7720230911159701667016690153805483048759201450000.00N5-680
78202309041665016790180801647099406117201031000000.00N270
7920230828165801635017260162004854098130271720000.00N2340
8020230821162401675017230162104264167106519150000.00N5-740
8120230814169801803018030166105518129540297180000.00N5-1050
82202308071803018700187001760070631312654717400000.00N5-670
83202307311870019350202001857099099819174591090000.00N5-550
842023072419250207502250018480397609182580954700000.00N5-1450
852023071720700205002155020050184929138587078800000.00N2200
862023071020500195202095018950154752431334613000000.00N2980
872023070319520190002040018980100718519985350940000.00N2720
88202306261880019300194301826091504217224263400000.00N5-640
89202306191944020550206001929091377818274691580000.00N5-1110
902023061220550205502170020000241215650138580950000.00N2200
912023060520350196002035019020145663328688825980000.00N2790
922023053019560194901959018840102810819799850540000.00N2240
932023052219320192202165018840306846661525084570000.00N2140
942023051519180203502035018200249124247689964520000.00N5-1170
952023050820350222002220020200191311539769451500000.00N5-1500
962023050221850229502355021450105797723664800500000.00N5-1050
972023042422900249002555022550280584666369196650000.00N5-1950
9820230417248502640029500246507121274196841191900000.00N5-1800
99202304102665024650294002440014336885385842253050000.00N22200
10020230403244502325027400221508581902212673014800000.00N21550
10120230327229002385025850223505046531123079968950000.00N5-300
10220230320232002175026150216005810386140856570600000.00N2750
10320230313224502450024800218004602071106878856950000.00N5-2450
104202303062490024600280002300012718244326084635300000.00N22300
10520230227226001755022600172107493012159650057770000.00N24910
1062023022017690183901857017380107195619272067580000.00N5-660
1072023021318350189501944017920184550534408570650000.00N5-450
1082023020618800176601943017590203293237982976310000.00N21100
1092023013017700168401795016500163727328583060370000.00N21130
110202301251657015950169501581063713710523660580000.00N2820
11120230116157501565015850152504136206434545250000.00N2200
11220230109155501510015950149504562877098850400000.00N2600
113202301021495015100156501400096174114161815550000.00N250
11420221226149001510015800146006352439642299150000.00N5-350
1152022121915250171001730015050101178516114760650000.00N5-1600
11620221212168501660017150164005881079900770500000.00N2150
1172022120516700196501975016250182155231948832100000.00N5-2800
1182022112819500201002055019050138513227370933950000.00N5-650
1192022112120150189002025018350177794234459131650000.00N21100
12020221114190501695019800167505320894101407042950000.00N22300
121202211071675016550171001605060972210075526800000.00N2200
122202210311655016850168501570078185612780469600000.00N250
1232022102416500161001705015350164977626764585550000.00N2600
1242022101715900134501610013350182275027964689450000.00N22150
12520221011137501385013950131506291628567784750000.00N5-600
12620221004143501405014750138006127778747994650000.00N2450
1272022092613900159001590013400130142718846509350000.00N5-2400
128202209191630017200173501570067708311176380450000.00N5-750
129202209131705016850175501610087748314956185450000.00N2650
13020220905164001665016850159005884489617370500000.00N5-350
131202208291675016750179001665089909315482858450000.00N5-500
132202208221725016600176001630087422314892886050000.00N2450
1332022081616800186001895016650147988126102338150000.00N5-1700
1342022080818500177501935017750215252840526438250000.00N2500
1352022080118000179501860017500114178720533725900000.00N2100
1362022072517900179501860017450164016529541659500000.00N5-300
1372022071818200168001870016300291381351990921150000.00N21600
1382022071116600159501700014900145698223570228000000.00N2700
1392022070415900154001650014650134709121256179250000.00N2600
1402022062715300162501795015100279129646311368750000.00N5-750
1412022062016050158001615013900227345334825094150000.00N2600
1422022061315450146501565013700196204429229922200000.00N2300
14320220607151501575015800151503262595009280750000.00N5-700
14420220530158501665016900156005613079053771300000.00N5-550
1452022052316400172501865016200172886629928953950000.00N5-750
1462022051617150160501805015850200787334670845650000.00N21150
14720220509160001585016100148506323849821208050000.00N30
14820220502160001645016800159004341837079039500000.00N5-700
1492022042516700161001690014850112091317903001600000.00N2200
1502022041816500173501735016200130804322125902150000.00N5-900
1512022041117400161501755015250297850650377949900000.00N21250
152202204041615015200161501500082441012899758400000.00N2800
15320220328153501445015850140505353808108730450000.00N2900
15420220321144501435015000141003854665583499050000.00N2450
15520220314140001305014000128003650804916737600000.00N21000
15620220307130001425014400129505725367752578250000.00N5-1550
15720220228145501445014900142501773452598025450000.00N30
15820220221145501455015050141002669503893110700000.00N5-300
15920220214148501440014900136004528546476336200000.00N2600
16020220207142501490015200141003248484752453950000.00N5-650
16120220203149001475015100144501309951943482000000.00N2350
162202201241455015300154001375070327810256102100000.00N5-850
1632022011715400171501735015200152877524905251200000.00N5-1600
1642022011017000168501740015550165616027617264500000.00N2400
1652022010316600156001705015100163495826529316000000.00N21000
16620211227156001520015750148504495876894734150000.00N2600
16720211220150001490015100143504094596013249800000.00N5-100
168202112131510014750159501475082794212631050300000.00N2350
16920211206147501515015800147505427558264134550000.00N5-600
170202111291535015200157001425090157813458848300000.00N5-550
171202111221590017100172001560070980411594901250000.00N5-1100
1722021111517000158501725015800111085418411798050000.00N21100
1732021110815900165001690015150120777319132405550000.00N5-650
1742021110116550169501730016400100971716932687350000.00N5-450
1752021102517000179001825016700158943227569982750000.00N5-1050
1762021101818050193502030017800303177658321825400000.00N5-1100
1772021101219150179501975017750281889453513237450000.00N2950
1782021100518200183001945017400328336760406204400000.00N5-700
179202109271890017150215501705017087642330486850400000.00N22150
18020210923167501670016950164504651647760301200000.00N5-300
1812021091317050171501790017000200183834645970200000.00N250
1822021090617000174001865016750317925756162141500000.00N5-400
1832021083017400170001765016200229005339123253900000.00N2700
1842021082316700172501755016500185594731513945650000.00N5-150
1852021081716850198001985016200456109178931310750000.00N5-3050
18620210809199001765020900175006768419131848012950000.00N22500
1872021080217400166001770015900133461222509646900000.00N2850
1882021072616550168001775016350188747432053735300000.00N5-250
1892021071916800178501820016550251152943521919350000.00N5-1050
1902021071217850177001890016800428880776732307000000.00N2750