Files
KissMeData/044820/week/candle-week-42.csv

12 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
22025033110650104401069010270982291022173195000.00N2210
3202503241044010190105501016052673546745490000.00N2250
42025031710190956010300956081486812891740000.00N2630
520250310956096509750940025505243053405000.00N5-90
620250304965096409650929032391310416655000.00N2260
720250224939088509540872057061522682710000.00N2530
820250217886086408950854040100348589760000.00N2220
920250210864085708650854012649108547530000.00N270
1020250203857085308600844013500114732800000.00N220
11202501318550850085608460243020658560000.00N250
1220250120850086908760847028870247498290000.00N5-260
1320250113876085108760837016807142866190000.00N2230
1420250106853086008600839017233145886040000.00N30
152024123085308660868083901007385746270000.00N5-130
1620241223866087008790857020913181398230000.00N30
1720241216866087008850853013298115584170000.00N5-70
1820241209873088008900830018624161281120000.00N5-70
1920241202880086908820850011995104189310000.00N2160
2020241125864084908880849014313123163970000.00N2150
2120241118849084208640825027625230351250000.00N260
2220241111843088708960825052941448088880000.00N5-450
2320241104888087408930870030811272059260000.00N2120
2420241028876087508780857013975120954190000.00N280
25202410218680875087508510992985319480000.00N270
2620241014861088608860855011687101171370000.00N5-170
2720241007878088208830857013903120598150000.00N230
28202409308750875088708600668558196360000.00N30
2920240923875085708870842043066369949980000.00N2210
302024091985408630863084101113094715470000.00N5-70
3120240909861085108840836046664397117140000.00N5-40
3220240902865093909390853017942158144220000.00N5-270
3320240826892089809050876017538155901960000.00N5-130
3420240819905093809380855016343146963910000.00N5-120
3520240812917092409600870014530131158300000.00N2130
3620240805904093709370863028864257104660000.00N5-430
3720240729947090609470901018008165206320000.00N2320
3820240722915095209680889039745361049560000.00N5-370
39202407159520996010060947043230425398230000.00N5-500
402024070810020995010150990029353292820580000.00N5-30
4120240701100501006010200998069918700562870000.00N5-10
4220240624100601030010350988048873494347400000.00N5-210
4320240617102701010010270989036081362863890000.00N2170
4420240610101001020010340995043589439627940000.00N220
4520240603100801035010400979032103323765190000.00N250
4620240527100301049010490994037890383409860000.00N5-300
472024052010330995010330984042366426966810000.00N2340
48202405139990983010240977052981530705550000.00N2140
4920240507985095109850945021773208625840000.00N2340
5020240429951095009740942022550216087150000.00N210
5120240422950094009740922036895351136580000.00N270
5220240415943098409840917051241478773960000.00N5-280
5320240408971097809790939022106211650800000.00N5-70
5420240401978095909880956043506423724010000.00N2180
5520240325960098109810947065169626437600000.00N5-170
56202403189770981010060973031232307546750000.00N5-50
57202403119820995010140978018872186822070000.00N5-40
58202403049860994010020970026559260883130000.00N5-80
592024022699401005010050952014574142952660000.00N5-110
6020240219100501026010370999048437491262430000.00N5-190
61202402131024010470105801017043990452456530000.00N5-230
6220240205104701013010590991030114311811630000.00N2440
632024012910030986010350957052310517789000000.00N2170
642024012298601023010470971055169554377120000.00N5-370
6520240115102301032010480992058874595428780000.00N5-90
66202401081032010280104801003022190226397950000.00N240
67202401021028010620106201015038905404136880000.00N5-350
68202312261063010500107001046017746186872400000.00N260
69202312181057010600107301045020162212463500000.00N5-20
70202312111059010450106601045071469753744920000.00N290
71202312041050010350105201028044784465260770000.00N2150
72202311271035010390104601005054042554352610000.00N5-40
732023112010390993010470993091455942957000000.00N2430
7420231113996096809990949058146562152730000.00N2320
7520231106964093409650919043985414678900000.00N2320
7620231030932093009510874031764293133610000.00N210
7720231023931091409440907020201186914330000.00N230
7820231016928094209590900033192309631280000.00N5-160
7920231010944093109580902020187185962540000.00N230
8020231004941094509700893018742174582490000.00N5-140
8120230925955094609990914028810275340510000.00N30
822023091895501038011000949055118549890610000.00N5-680
83202309111023010870110501003063189664382070000.00N5-620
84202309041085011180113501050057768624943610000.00N5-350
8520230828112001056011490103801998872223109070000.00N2790
8620230821104101020010480977081956832222520000.00N2230
872023081410180105601063096701042581063489560000.00N5-60
88202308071024094001089094002274552305274350000.00N2770
8920230731947091709660892023750222158260000.00N2300
9020230724917094909490850041541371843580000.00N5-320
9120230717949092309530923049089461493810000.00N2260
9220230710923091209370907019251177405280000.00N230
9320230703920092909380907044263411387820000.00N260
9420230626914090109350885045818414326290000.00N5-40
9520230619918090109480872063814583715840000.00N2230
9620230612895088608960855044614394512170000.00N30
9720230605895088409000871042734378422620000.00N2120
9820230530883087708890859024345212381760000.00N260
9920230522877089008900853046941407147890000.00N210
10020230515876089308960868027696243032660000.00N5-120
10120230508888086108980847036448320527120000.00N2260
102202305028620877087708470648355713190000.00N5-80
10320230424870088708870831035507302569130000.00N5-180
10420230417888085908970829076860672181070000.00N2310
10520230410857085808580821038803324541920000.00N5-30
10620230403860087308790850039133337851880000.00N5-160
10720230327876084808770826019466167599210000.00N2320
10820230320844085208750821023608201967720000.00N5-170
10920230313861085508620820021254178594600000.00N5-10
11020230306862087408850844034701298446160000.00N5-150
11120230227877088008800856031288270839510000.00N5-30
11220230220880088708980872024228214443620000.00N5-70
11320230213887090209090875040893364183330000.00N5-170
11420230206904090009060880042475379038770000.00N240
11520230130900093209350886099628898096530000.00N5-200
11620230125920092709480912030908286238270000.00N5-180
11720230116938090009710892058624539341590000.00N2340
11820230109904090809160885036966332660430000.00N2240
11920230102880088708940807044904387475110000.00N5-70
1202022122688708780944086801244091128850940000.00N250
12120221219882088008960808053091463126340000.00N5-10
12220221212883092909290874062154558512420000.00N5-300
1232022120591308720918087001379201238047420000.00N2430
12420221128870083508760815086430735631430000.00N2320
12520221121838082808430803062511513282080000.00N2100
1262022111482808130936081206166055379685640000.00N2150
12720221107813077608240769046341369336190000.00N2370
12820221031776075207790750029200222884660000.00N2240
12920221024752074807680731045377341128150000.00N240
13020221017748072807770716044945334545700000.00N2160
13120221011732077507750715060080440159660000.00N5-480
13220221004780076508090752041511320145800000.00N2140
1332022092676608280828072201888371464110620000.00N5-640
134202209198300867087908220113420960751230000.00N5-360
13520220913866084308730821071523608662080000.00N2270
13620220905839083908580827088064739081270000.00N5-40
1372022082984308500858083301457941233658620000.00N5-250
1382022082286808990908084102510172177383350000.00N5-380
1392022081690609630977085001741491603524770000.00N5-570
14020220808963093909650934075311712268150000.00N2210
14120220801942093509490911077227719179140000.00N5-10
14220220725943093509490924063793597498590000.00N280
1432022071893509230958092001157321089000340000.00N2160
1442022071191909650986090302569392400507700000.00N5-520
14520220704971092609870910034121326194170000.00N2490
14620220627922096309790911097057921588460000.00N5-210
147202206209430104501095092201422401385870010000.00N5-970
148202206131040011750117501020064792708040650000.00N5-1600
149202206071200012150123001145027440322488450000.00N5-150
150202205301215012250125001195046099563016200000.00N5-100
151202205231225012100123001175033662403466800000.00N2250
152202205161200012750132001165036248438780850000.00N5-700
153202205091270013650139001240063430822823000000.00N5-1150
154202205021385014000142501350029441410939850000.00N5-350
155202204251420013800145501310070914984555800000.00N2200
1562022041814000138001450013700724181030553750000.00N2200
157202204111380013600141001340053265736402550000.00N2150
1582022040413650141501445013300830671161606350000.00N5-400
15920220328140501320014100130001039651410983850000.00N2950
16020220321131001290014100128001330761777758500000.00N2250
161202203141285013400134501250057169729452400000.00N5-550
162202203071340012950134501265046221604937900000.00N2150
163202202281325013300135001295026051344174100000.00N250
164202202211320013500137501280049155658117550000.00N5-400
165202202141360013050138001245072314958481650000.00N2300
166202202071330012850136501245071578938389100000.00N2500
167202202031280012000128001190020084248850650000.00N21150
168202201241165012350123501085064818751538800000.00N5-700
169202201171235013050130501180055919690100250000.00N5-700
170202201101305013400135501295024526322924050000.00N5-350
171202201031340013600136001310032815438615250000.00N5-200
172202112271360012950137501280044447591125550000.00N2650
1732021122012950137001370012450971771247720400000.00N5-850
174202112131380013850140001340034087468063400000.00N5-100
175202112061390013750143001365051458718309300000.00N2150
176202111291375013300139501285052366704879350000.00N5-200
1772021112213950146501475013600792061118860050000.00N5-850
1782021111514800152001560014400761801123692500000.00N5-300
1792021110815100160501650015000943681474328600000.00N5-1050
1802021110116150174001770016150605751027253200000.00N5-1300
181202110251745017900183501735041177731349100000.00N5-350
182202110181780017600181001730047009832882950000.00N2150
183202110121765017900181001700050420878634500000.00N5-250
184202110051790017100182501670053555936739600000.00N2550
1852021092717350189501910017050691821240682950000.00N5-1550
186202109231890018700189001830048428898300500000.00N2150
18720210913187501800018850178001338542480661200000.00N2750
188202109061800017750182001760044173789648650000.00N2250
189202108301775018200184001740042788758423800000.00N5-300
1902021082318050169001870016700692491221507850000.00N21100
1912021081716950186001860016850829421476404650000.00N5-1650
19220210809186001755018850168002478254414095800000.00N2900
1932021080217700174001780017150581401012790200000.00N250
1942021072617650181501845017250781641394308650000.00N5-650
19520210719183001915019500179001162912149571300000.00N5-1000
1962021071219300190001990019000595101157045000000.00N2300