Files
KissMeData/256150/week/candle-week-42.csv

13 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250414591057305930572027969162689145000.00N2180
320250407573058605860548044879253082955000.00N5-130
420250331586060406100561057540334313490000.00N5-180
52025032460406250625060201480590333050000.00N5-90
620250317613061506250610017068105031570000.00N5-20
720250310615062906360615023182143622780000.00N5-240
82025030463906330643062501485794089725000.00N220
920250224637063206450618037294234780650000.00N280
1020250217629063206490616028706182139620000.00N5-80
1120250210637064006590630036332233923500000.00N5-30
1220250203640062406410610036628229139160000.00N2160
13202501316240637063706220363922700900000.00N5-100
1420250120634064906490622024465154701180000.00N5-160
152025011365006470718062805077123422400920000.00N230
1620250106647060906520603040619258359300000.00N2380
172024123060906200622059101256075808370000.00N210
1820241223608061806340608025405158643280000.00N5-100
192024121661806050620060201468689952640000.00N2160
2020241209602060006040570033312195795110000.00N220
2120241202600063506350579048781297685970000.00N5-350
2220241125635063806520625037186236744270000.00N5-70
2320241118642064706530633037632242060800000.00N5-10
2420241111643067106710639043624284599470000.00N5-280
2520241104671067106820658034848231925780000.00N5-20
2620241028673067006840666032473218114220000.00N230
2720241021670071607160667080540552193190000.00N5-470
2820241014717071307360706097528707938260000.00N5-30
2920241007720069207250688075275534003340000.00N2320
3020240930688066507000664024011161752970000.00N2150
31202409236730688068806360122541812494320000.00N5-160
3220240919689069006960665026531181143410000.00N5-10
3320240909690067106990664030513209372200000.00N220
3420240902688070507050679043532299185640000.00N5-170
3520240826705071007120695032039225026600000.00N5-10
3620240819706071007170703030611217378190000.00N5-40
3720240812710070907170701033592239049870000.00N30
3820240805710069007100635071682480054900000.00N260
3920240729704070407110698042771300821720000.00N230
4020240722701070807120688044042310556140000.00N5-130
4120240715714071307170701051095362968410000.00N210
4220240708713071507190705041938298847380000.00N5-20
4320240701715071007180695070648500417960000.00N5-20
44202406247170695072206850114446815884760000.00N2240
4520240617693069807000686042219291970420000.00N220
4620240610691070407040688053871373835060000.00N5-70
4720240603698069807070697022055154397450000.00N210
4820240527697071707180692048632342545020000.00N5-210
4920240520718071807260710047356339145400000.00N240
5020240513714072707270712026513190881960000.00N5-100
5120240507724072307260710022748163714560000.00N230
5220240429721072207220713018438132124240000.00N250
5320240422716071707250710035234252707920000.00N5-10
5420240415717070207200699076016538483380000.00N5-30
5520240408720073307330710041153295620470000.00N5-110
5620240401731073907450722042329309832050000.00N5-140
57202403257450736075907290102727762937260000.00N290
5820240318736074307430729046569342056710000.00N5-70
5920240311743072307430720042367310069480000.00N2200
6020240304723074407500718072108526824990000.00N5-210
6120240226744076007610731039424293338730000.00N5-150
6220240219759076907720758033262254462080000.00N5-100
6320240213769076907740760028974222276780000.00N30
6420240205769076307760756049104376185700000.00N290
6520240129760076007650745041958316804980000.00N5-30
662024012276307420782073501565611193926580000.00N2210
6720240115742075207560725045623336371420000.00N5-140
6820240108756074207580734042895320026470000.00N2140
6920240102742074507530728055548411166370000.00N5-130
7020231226755074407610744047347357813230000.00N30
7120231218755073607590736054640407615190000.00N2140
7220231211741074507520731037278276479860000.00N220
7320231204739073507450720051531374282060000.00N240
7420231127735075107510732033920250538780000.00N5-160
7520231120751074307590743036805275644980000.00N5-60
7620231113757073707660726023485175107590000.00N2120
7720231106745075407560737042731318768000000.00N5-30
7820231030748069107540690062071446752290000.00N2570
7920231023691070207200686057376400840040000.00N5-60
8020231016697074007400690066584474774120000.00N5-410
8120231010738073207500722015475113769590000.00N2130
8220231004725074207420711050082362670470000.00N5-170
8320230925742076507650716043722324563410000.00N5-230
84202309187650790079807600103335801393930000.00N5-320
852023091179708250826078501409571126949380000.00N5-220
86202309048190830083207980106391866791570000.00N5-50
872023082882408390864081901822281530216490000.00N5-100
882023082183408120874080204066263431679880000.00N2250
8920230814809083408410781094029765527780000.00N5-260
9020230807835083208530815097517816704590000.00N240
9120230731831083908390787078003633642080000.00N2190
922023072481208440844076301877831507219070000.00N5-330
93202307178450854086508260106521895641050000.00N5-170
942023071086208500884084001212731037633440000.00N270
952023070385509000926083602883782558310050000.00N5-450
962023062690008970930086704354903941791870000.00N230
972023061989709370945087604190553804433920000.00N5-230
98202306129200925096708780254095623620494910000.00N2270
99202306058930764098607510742346666387430930000.00N21290
10020230530764076507790742074745566738880000.00N5-10
1012023052276507840810076102220041750134250000.00N2140
1022023051575107960796071502523441856687600000.00N5-450
10320230508796080908120785040843325464550000.00N5-100
10420230502806080208110791034686278060340000.00N260
1052023042480008330841077901274981018527730000.00N5-320
1062023041783208120853078901739731420989360000.00N2170
1072023041081508000829078701815451472240350000.00N2210
108202304037940753079607520103201801989380000.00N2410
10920230327753073407610719078796582136480000.00N2190
11020230320734074207550713088289646226880000.00N5-70
111202303137410757076007100128484937023280000.00N5-240
11220230306765081008100765073969584034330000.00N5-390
11320230227804079308080778094461746807730000.00N250
1142023022079908210831079901465801192028310000.00N5-270
1152023021382607920916076009444438060145650000.00N2450
11620230206781079908060776066512525516260000.00N5-160
11720230130797079808050771083126656002160000.00N240
11820230125793079007960775077437608891510000.00N2160
11920230116777077007950745094512728938960000.00N2130
12020230109764074507740741087505662631860000.00N2300
121202301027340727074106980129458929347980000.00N290
122202212267250796097907230380429333577891040000.00N5-730
12320221219798081508330793074688602445120000.00N5-190
12420221212817082908320816074495612009300000.00N5-100
12520221205827083508410817066248547149710000.00N5-80
1262022112883508420889082001215651013155050000.00N5-40
127202211218390867086808270103135868770880000.00N5-290
12820221114868087208810853092840804225430000.00N5-40
1292022110787208250985081704294513906018510000.00N2470
13020221031825083008430815028183233297780000.00N5-30
13120221024828084508450826020493170696610000.00N5-90
13220221017837084508550826020193169659930000.00N5-120
13320221011849089808980816054984466178310000.00N5-450
13420221004894088109080873045549405728580000.00N2130
1352022092688109490958087201139801031144700000.00N5-860
13620220919967098509910925085290828402910000.00N5-180
137202209139850979010050974022878226367860000.00N240
13820220905981098509960973039618389597810000.00N5-40
13920220829985098201005097501720831703843620000.00N5-150
1402022082210000105501055099701875631895408720000.00N5-550
1412022081610550107001095010550994901065047100000.00N5-200
142202208081075010850110001065057816625007400000.00N5-200
14320220801109501080011200105501256781366789550000.00N2250
144202207251070010500108001045046396493663600000.00N2200
145202207181050010450112001040092616988172550000.00N250
14620220711104501100011350103001446201546954150000.00N5-550
1472022070411000104001175099404700665240165920000.00N2750
14820220627102501015011250101001307971394638300000.00N2250
1492022062010000107001080091201722321713763070000.00N5-600
15020220613106001135011950102502080442296830150000.00N5-900
151202206071150011300117001105086111985720400000.00N2200
152202205301130010900114001075054497603035500000.00N2550
153202205231075010950110501050062227668703800000.00N5-100
154202205161085011100113501080081471894637800000.00N5-300
15520220509111501230012300105501455801657567700000.00N5-1050
15620220502122001200012450118501042431272191950000.00N2250
15720220425119501145012450114003143833761833900000.00N2650
158202204181130011550116001120081424927936950000.00N5-200
159202204111150011450115501125066243756739600000.00N2100
1602022040411400117501180011300907341048245350000.00N5-200
1612022032811600118001180011350947621087645500000.00N5-200
16220220321118001095012000109502335392676585700000.00N2900
16320220314109001045010950102001103571163102700000.00N2450
164202203071045010650106501025062470648323250000.00N5-250
165202202281070010400108501025054700573087750000.00N2450
166202202211025010600106501015077706802878800000.00N5-350
167202202141060010250108001015085844895818850000.00N30
168202202071060010800110001055072728783129850000.00N5-100
169202202031070010500108501040030110319134350000.00N2300
17020220124104001155011650100501931482066993400000.00N5-1350
17120220117117501090013500108008045699697367400000.00N2850
17220220110109001085011000105001340721441682100000.00N2200
17320220103107001075011000105001079891160470400000.00N5-100
17420211227108001080011050106001034531114969250000.00N250
17520211220107501085010950104001070111137975450000.00N5-250
17620211213110001130011550109001106341238228900000.00N5-300
17720211206113001105011600110501069001220683350000.00N250
17820211129112501095011350104502278212500480300000.00N5-100
17920211122113501220012250112001696571964890050000.00N5-650
18020211115120001230012450110004112214700021850000.00N5-300
18120211108123001265012800119501661252052207850000.00N5-300
18220211101126001290013300125001131991452100050000.00N5-250
18320211025128501340014350127501706692290763550000.00N5-550
1842021101813400135001365013100950501269948350000.00N5-100
18520211012135001285013600124001286801671277250000.00N2750
18620211005127501320013200122001380511736498600000.00N5-550
18720210927133001395014000127502048412747539750000.00N5-650
188202109231395014150143001390066951939556550000.00N5-350
18920210913143001440014550140501086441550216200000.00N2100
19020210906142001490014950140501171151683551400000.00N5-800
19120210830150001440015050140001562452255081350000.00N2800
19220210823142001355014650135501606472282741800000.00N2700
19320210817135001580015800135002796614088752650000.00N5-2250
19420210809157501630016600154002726584395966850000.00N5-600
19520210802163501650016500159502305733747722850000.00N2100
19620210726162501620016400154502562914103200100000.00N2150
19720210719161001535016450148503500885507454600000.00N2650
19820210712154501480015750148001648952517867750000.00N2500