Files
KissMeData/000100/week/candle-week-42.csv

14 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
2202503311097001110001127001029002631316287541492700000.00N5-4300
3202503241140001220001286001121004700700575078596650000.00N5-7200
42025031712120012540013780012110097357891262503881100000.00N5-3600
5202503101248001192001263001170003311076401562005850000.00N25900
6202503041189001214001340001158005309748672112884750000.00N5-3000
7202502241219001225001294001189004243121525475562200000.00N5-500
8202502171224001258001265001219003478873430328581100000.00N5-2700
9202502101251001362001389001238005788349757241177300000.00N5-11800
10202502031369001269001407001227007437757990471587000000.00N27300
112025013112960013120013260012830069090189551858200000.00N5-300
12202501201299001350001353001270004810949630677746600000.00N5-4100
132025011313400013310013930012990091512971232935072100000.00N30
1420250106134000119700139500117800135233591794671059600000.00N214800
15202412301192001121001252001121004714993565377075200000.00N26900
16202412231123001112001190001112004018747462651567200000.00N22000
17202412161103001215001216001097006286171718760466500000.00N5-9500
18202412091198001110001215001090005831226674337872300000.00N24900
19202412021149001165001224001128005823424685213013500000.00N5-500
20202411251154001162001214001131007623699894284349700000.00N2300
212024111811510012230012560011330085015711007079859400000.00N5-5400
22202411111205001335001369001186007579270958452637300000.00N5-12000
232024110413250013390014240012900087952801194708220000000.00N5-2300
242024102813480014780015540013450096353301388342354700000.00N5-12600
2520241021147400156700163800144100125524031914501748000000.00N5-7900
2620241014155300162200166900153500149959322409044586000000.00N5-6000
2720241007161300150300164200145200186453832883441321700000.00N214000
282024093014730014630015180013900091222501330279174700000.00N21200
2920240923146100147600160300140900268870134076460440700000.00N2700
3020240919145400126700153500122900168689632370738536500000.00N220400
3120240909125000124700129500118500192192222373144900700000.00N5-600
3220240902125600143300149800122500236076613260954971400000.00N5-15400
3320240826141000110300145500107100480955336173425286500000.00N234400
34202408191066009580011140091500400370824017822271400000.00N211400
3520240812952008930095500854004301851387170558500000.00N26400
3620240805888008810090400763003798755331488452700000.00N5-2000
3720240729908009600099000895004421302416505855800000.00N5-4900
3820240722957009580098500939003735879361466254900000.00N2300
39202407159540095400100400945006938981676659219000000.00N2500
4020240708949009000096700859008137081736567749400000.00N25400
4120240701895008140091500765009447655805303001160000.00N28600
4220240624809007770082000770002581679204537171400000.00N23300
4320240617776007400079700740002597866199422613100000.00N23100
4420240610745008270082800735003752993288806166400000.00N5-7300
4520240603818007070082900703009460451737993846200000.00N213000
4620240527688007030071900684002197346153421684500000.00N5-1200
4720240520700007740078400698003258013240111823800000.00N5-7400
4820240513774007190077500696002110792155078602000000.00N25800
49202405077160072800738007150091172465859256800000.00N5-300
50202404297190071500740007090095200868949689600000.00N2900
5120240422710007080074200706001608324116233663700000.00N21700
522024041569300705007090067800131629691554287400000.00N5-1900
532024040871200724007240068200127289189598783900000.00N5-900
5420240401721007720083400710004115694316447712700000.00N5-4600
5520240325767007770079000750002401203185325523700000.00N2400
5620240318763007450077800738002356855178643814600000.00N22300
5720240311740007690080400737005125420395295021600000.00N2400
5820240304736006700073900653003465299241797463700000.00N26200
5920240226674006850071200674002484509171299742600000.00N2400
6020240219670006270069200619003244849214457092600000.00N24400
61202402136260061900635006150089900456163563600000.00N21400
622024020561200598006220059100105431163957694900000.00N21300
632024012959900619006200057500115698869040594200000.00N5-1500
64202401226140059700622005900099862160132987200000.00N21700
652024011559700635006350059500111457867960144900000.00N5-3300
662024010863000661006650062800124517380545356000000.00N5-2900
6720240102659006880069800652001612749108895626000000.00N5-2900
6820231226688006709169200666121746409118393749600000.00N23049
6920231218657516125366517607742133236136199041200000.00N24498
7020231211612536335863645603911785787110670345700000.00N5-1722
7120231204629755943463837574242604205159007157000000.00N24115
722023112758860594346039157999158327393596051500000.00N5-383
732023112059243591476000958764111280066130404100000.00N2287
742023111358956595306096658477128161176379611300000.00N5-383
7520231106593395809461444579032400892143498363600000.00N22489
7620231030568505407557424540752369523132027815900000.00N22488
7720231023543625981760678525435995646331271712100000.00N5-5647
7820231016600097216373025580949876318610208052000000.00N5-12824
7920231010728337503579437716855123965385359305400000.00N5-957
8020231004737907895984606712066469039492377936400000.00N21244
81202309257254670154735037015486193561828190800000.00N22201
8220230918703457273876566682392454483177726246100000.00N5-1914
8320230911722597072880012688144657322347521505900000.00N22393
8420230904698666747471015663252506662171013870600000.00N22392
8520230828674747254673982660382737757190209174600000.00N5-4881
8620230821723557024975418696751776037127897963500000.00N22201
8720230814701547216373025685271589788112762213000000.00N5-2297
8820230807724517034575130694843290625239294328700000.00N22106
8920230731703456776175513672825065762357655761400000.00N24020
9020230724663256479467665600094728212303341592900000.00N22201
9120230717641245694666134549363988262247571175200000.00N27178
92202307105694654553578075359686229748401393300000.00N22680
93202307035426658860589565407597386154950595600000.00N5-3541
94202306265780755702578075455394065752774888600000.00N22392
95202306195541556084568505522359531433417107500000.00N5-669
96202306125608458094597215589397826656058571400000.00N5-1723
97202306055780758956589565742474514343364390100000.00N5-670
982023053058477576165924356180129905574972287400000.00N21531
992023052256946553195799955319107875761374745300000.00N21723
100202305155522354075559895388353136529327870500000.00N2766
101202305085445756084564675359667622537154720900000.00N5-1532
102202305025598954840562765445743965724337343700000.00N2862
103202304245512754170554155340576444141697270000000.00N21244
1042023041753883555105589353022137899974987475300000.00N5-2106
10520230410559895168256946513952569988141081134700000.00N24499
1062023040351490481415158647949141849071314355300000.00N23062
107202303274842848524489064780665153131397484900000.00N296
108202303204833249576500554785456786027649031700000.00N5-1149
109202303134948149481496724780676337137131551450000.00N296
1102023030649385503425129948906105877953135986200000.00N5-957
111202302275034251203512034938582967241632098400000.00N5-861
1122023022051203492895139548524121775560911800100000.00N21914
113202302134928950342503424900279827539610911600000.00N5-1053
114202302065034250725512035005580929340940950400000.00N5-670
1152023013051012515865177849959101229351436144000000.00N5-766
116202301255177851203518735072552342926783503400000.00N2670
117202301165110852160522564995998166449867896100000.00N5-765
1182023010951873527355397951873121191963593476300000.00N5-479
119202301025235255223552235196977737741148419400000.00N5-2393
120202212265474554474555105417080474244063248700000.00N2271
121202212195447454108552985355979439143340216700000.00N291
122202212125438353559551155291870799738492236500000.00N2824
1232022120553559533755603052826150533682102713500000.00N2184
124202211285337552460543835181993548949683598500000.00N2549
125202211215282653650543835264348121325613857300000.00N5-733
126202211145355953192547495236860599032621777700000.00N2367
127202211075319252643536505200281644542964583700000.00N2641
128202210315255154840553905191191813549518613300000.00N5-2198
1292022102454749516365529851178109808058912719700000.00N23937
1302022101750812501715163648889100005050310510800000.00N2458
131202210115035449896517274925587615544087158100000.00N2366
132202210044998849805502634870664772231986558400000.00N2275
133202209264971349896509034834076659737930142100000.00N5-458
134202209195017151270517275017152900526949361900000.00N5-1007
135202209135117851453517275026346719323862807700000.00N2275
136202209055090351453517275044639578920187813600000.00N5-367
137202208295127050812524605062981231041831136900000.00N5-915
138202208225218551911528265090364720433518681600000.00N5-275
139202208165246053742538335163658010230520671800000.00N5-1282
140202208085374253284544745310165986835498929200000.00N2367
141202208015337552826534675136187612345909282200000.00N2457
142202207255291852918534675246065943334885347000000.00N30
143202207185291852551536505236861750632667241700000.00N2458
144202207115246052277530095154479070641435599100000.00N30
145202207045246051178530095099578390140994293900000.00N21190
146202206275127051270520945035467329034423720800000.00N2275
147202206205099550079512704925572906436699872700000.00N21190
148202206134980551727521854898184667442640439200000.00N5-2563
149202206075236854291543835200268813036498347000000.00N5-2198
150202205305456655115553905410873783440481235000000.00N5-183
151202205235474953559552985310175843241376391200000.00N21190
152202205165355953467538335246080747442900681100000.00N2275
153202205095328453284537425209492585348921070100000.00N5-366
154202205025365055573558475355974126540629349900000.00N5-2289
1552022042555939539255621453467103774757301464900000.00N21373
156202204185456654474553905383368036137130038800000.00N292
157202204115447455481563055328493652851062951900000.00N5-1282
1582022040455756537425630552277141494876900195400000.00N21740
159202203285401653833544745310177981342044557800000.00N291
160202203215392554566548405264372661539037923800000.00N5-824
1612022031454749531015484052277104692756478048800000.00N21465
162202203075328452368540165145357927630727308100000.00N5-91
163202202285337551819536505145366634335220004800000.00N21556
164202202215181951178522775081269765235911323200000.00N292
165202202145172752551530095081298551351010135000000.00N5-1099
166202202075282652735541085181972864438540927400000.00N5-458
167202202035328452643536505218527054214332469400000.00N21465
1682022012451819532845410849896104906654699575700000.00N5-2106
169202201175634357682586395596072554941515949600000.00N5-2009
17020220110583525787364283573952610038156784801000000.00N2192
171202201035816059404609355710895817056471965900000.00N5-1244
17220211227594045914162253590491692344103093530600000.00N2263
173202112205914159965603315767684801850233051400000.00N5-915
1742021121360056579506005657676101146859582402900000.00N22014
1752021120658042553875850054288129998274065770800000.00N22838
1762021112955204541975557052274121188065137106100000.00N2916
177202111225428854288555705410565612935930627100000.00N5-458
178202111155474654288552955383172990439821881500000.00N2641
179202111085410555112559365373969351237881610400000.00N5-1374
180202111015547954929570355410576658742787213200000.00N2641
181202110255483856119572185483861160234214648900000.00N5-1739
182202110185657757035581345584577333044121734100000.00N5-458
183202110125703554472574935319094649852429012200000.00N22563
1842021100554472553875575352824104239956643415300000.00N5-1464
1852021092755936571265813455204117286366006194200000.00N5-1648
186202109235758458591596905731042585124750849300000.00N5-1465
1872021091359049588666069758225139167882844610700000.00N2183
1882021090658866591416014857493150226888821972300000.00N5-275
18920210830591415630359965554792192104127624765200000.00N23296
190202108235584552549564865254993587151868102300000.00N23388
191202108175245755570562115245797992453404233300000.00N5-3113
1922021080955570563035639455112111829162248189600000.00N5-1190
193202108025676056760572185630372404341014728800000.00N2366
194202107265639456486573105602883904647505697700000.00N30
195202107195639456669567605547984819847516569400000.00N5-458
196202107125685256852574935648679427445219072500000.00N2275