Files
KissMeData/230240/week/candle-week-42.csv

14 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250331207001955021150191603985038013074955000.00N2400
3202503242030022750236501994048791110581185905000.00N5-2450
4202503172275022900233002080064272714147364100000.00N2300
5202503102245021900242002170064493915016881225000.00N2450
6202503042200019550230501908073401015967585910000.00N22450
72025022419550214002170019370118593424029163290000.00N5-2450
82025021722000251502530021600106398624612860750000.00N5-3050
92025021025050257002655023350120818630107452700000.00N5-850
102025020325900215002610019650161745138189067540000.00N24100
1120250131218002300023100207503075666724860150000.00N5-1150
122025012022950197802350019350143812931349080860000.00N23180
13202501131977016800202001650090124816904508230000.00N22790
142025010616980186201920015810127477322198331800000.00N5-1630
15202412301861017310188301640064196611428617490000.00N21300
16202412231731015090179501509097780016417389260000.00N22350
17202412161496015710162501457079210212218036880000.00N5-720
182024120915680116801595011100135024519299900040000.00N23650
1920241202120301216012860114804585095599932410000.00N5-290
20202411251232094001270093907841529172755810000.00N22850
2120241118947093201005087502074281988003410000.00N2310
222024111191609070948076803055422627457940000.00N2100
232024110490609350968084501806911628575780000.00N5-430
24202410289490998010000937072777704351270000.00N5-450
2520241021994099801094092504218924309956630000.00N5-40
2620241014998094401089092602832662844023120000.00N2540
272024100794408980983088001196881135955000000.00N2480
2820240930896090209200871032869293231260000.00N5-150
292024092391108390950083301496371332828720000.00N2720
3020240919839081108450786075430610919460000.00N2280
312024090981107200873072002293101844566080000.00N2650
322024090274608700870072802680232099521320000.00N5-1250
332024082687109150922082101874501630392870000.00N5-510
342024081992209620993090801496681420530970000.00N5-400
352024081296209620987092601097391055720850000.00N5-10
36202408059630106501099087806004745743214950000.00N5-1470
3720240729111001229012360107902898963351252710000.00N5-1270
3820240722123701362013890121101729222208301730000.00N5-1340
3920240715137101448014790134701320601861145060000.00N5-750
4020240708144601410014920140501228271785686000000.00N2370
4120240701140901456014740138901667992396380690000.00N5-470
4220240624145601342014630133002345033293091500000.00N21030
4320240617135301365013960132301527402071628550000.00N5-20
4420240610135501437014380135504965356959059280000.00N5-820
4520240603143701459014900142401100571594764660000.00N5-220
4620240527145901492015040144001397862055538130000.00N5-160
4720240520147501510015200146101698072521675760000.00N5-220
4820240513149701551015610145002255123370513050000.00N5-470
4920240507154401600016040145301425072222965790000.00N5-460
5020240429159001496016010147702276223528988270000.00N2940
5120240422149601379015200135502730333965845390000.00N21170
5220240415137901320013790128202730823623261700000.00N2370
5320240408134201418014330134202351923210054010000.00N5-760
5420240401141801504015100141102416563488395840000.00N5-690
5520240325148701479015370143703264374851774290000.00N5-60
5620240318149301439015500139104844117069944750000.00N2550
5720240311143801475014840138902925804229035570000.00N5-320
5820240304147001542015680145203274914874642000000.00N5-800
5920240226155001691017040154204829367740297340000.00N5-1480
6020240219169801741017800168103258665621932090000.00N5-380
6120240213173601710018040170303734446536444560000.00N2340
6220240205170201733017450168501866563188385530000.00N5-400
6320240129174201850018500167104793538316052520000.00N5-920
64202401221834019300198801755085497516049998840000.00N5-420
652024011518760175901944017480117144421844495330000.00N21170
66202401081759016740186001663090666316216818920000.00N2850
6720240102167401750017770166503495616004411580000.00N5-650
6820231226173901752017570169002605474467038690000.00N5-120
6920231218175101862018860174704526138182632860000.00N5-950
7020231211184601854019340184104152827785186440000.00N5-40
7120231204185001899018990179503680696776173890000.00N5-430
7220231127189301978019790185404676208830203370000.00N5-760
7320231120196901965020700194804564399172493850000.00N240
74202311131965021400214501935062296912511323600000.00N5-1400
75202311062105020150216501971060915612477884330000.00N21430
7620231030196201875019630181503842647299480280000.00N21030
7720231023185901800019220179003991577397125770000.00N2260
78202310161833020150201501768090779817162549280000.00N5-1870
79202310102020020700217501935058658411808846730000.00N5-500
80202310042070020850225502015091333519371268150000.00N5-600
8120230925213002095022350204503283196961120000000.00N2100
822023091821200238002600021000231248954608923050000.00N5-3050
832023091124250237002530022200161911038223119850000.00N2600
842023090423650253002535022400101313223845021600000.00N5-2100
852023082825750244002725023950153284139960590700000.00N21350
862023082124400262502835023700185544248263824000000.00N5-2150
872023081426550233002740021200396033199557757400000.00N22950
882023080723600204502370020400110795924651283700000.00N22900
8920230731207002125021250194704686099504808200000.00N5-600
90202307242130021150217001930089895618511964180000.00N5-50
912023071721350203502275020250112607224628120650000.00N21050
92202307102030018890209501873064975512840972890000.00N21150
93202307031915020850214501879058748911751770410000.00N5-1750
942023062620900189002140018640112817822815875680000.00N21900
952023061919000230002300018700179115036995428930000.00N5-4050
962023061223050226002465022450179689542398534300000.00N2800
97202306052225021450226002125066034314503486100000.00N2800
982023053021450232502390020400168257236380765050000.00N5-1600
99202305222305023700241502290046434710871136950000.00N5-450
1002023051523500231502360021700105226623779179500000.00N2150
101202305082335024400245502305076183617982147500000.00N5-850
102202305022420026950271002395097728624734288750000.00N5-2750
103202304242695029050295502670078697321971643850000.00N5-2100
1042023041729050297003100028900105939931719649450000.00N5-1750
1052023041030800326503270029700147008345379726100000.00N5-2100
1062023040332900314503390030400154385750200122450000.00N21550
1072023032731350304503220029300113413735057878850000.00N2900
108202303203045030400307502850086052525399668400000.00N2250
1092023031330200330003315028000163010349188404850000.00N5-3100
1102023030633300325003535032450119591640441447100000.00N21000
111202302273230032100329503125069160822029117550000.00N5-50
1122023022032350340003450032000152832750727774100000.00N5-1300
1132023021333650343003550033450111165638388679900000.00N5-650
114202302063430034950355003360091920831798395900000.00N5-900
1152023013035200345003605034000136691448047115400000.00N2800
1162023012534400335503565032650166204857286797150000.00N2700
1172023011633700312003375031200159306751786478100000.00N22400
1182023010931300308003205029350320069299593264200000.00N21250
1192023010230050370003740029900277868989885783500000.00N5-6950
1202022122637000372003980036600152663158630897650000.00N5-300
1212022121937300385003980035700165876863076820800000.00N5-1250
1222022121238550364003965035450245794992538653700000.00N22700
1232022120535850312503650031250168254558312579600000.00N24600
124202211283125034850351503125077781425309423550000.00N5-3550
1252022112134800346503590033200109767938089451800000.00N2400
1262022111434400312003500030900219352872939275350000.00N23200
127202211073120030800314502945052430916056196750000.00N2600
128202210313060030000312002925035388410681656200000.00N2850
129202210242975032900332002930045816414245169000000.00N5-2450
130202210173220029900332002975039605912757514550000.00N21400
131202210113080031800318002880042984213013538800000.00N5-1500
13220221004323002925032450290003175179837671650000.00N23500
133202209262880031700321002790058794817518400100000.00N5-3850
134202209193265034150346003160041886813786660800000.00N5-1700
135202209133435036050364003365037737713176174350000.00N5-1400
136202209053575034750366503385050685717934095900000.00N2650
1372022082935100338003710032000114737639405122850000.00N5-250
138202208223535036000363003380063671622430836800000.00N5-1000
1392022081636350344503785033300155323255337036600000.00N21950
140202208083440032250346503130073625724511155100000.00N22150
141202208013225031050330503085043041613800580900000.00N2300
142202207253195029050325002895036062411095230800000.00N22350
14320220718296002880030500286002863408459730700000.00N2800
144202207112880027600295002665041957711732254950000.00N21150
145202207042765023250282002240077746920428671450000.00N24250
146202206272340025300263502305044640511172532500000.00N5-1600
147202206202500026900274502290073476218127979600000.00N5-1900
1482022061326900296002960025500138617337648813250000.00N5-3700
149202206073060032500331002955049202315560762350000.00N5-1900
15020220530325003315033900320502604458563573850000.00N5-150
151202205233265034000340503215032232810607324650000.00N5-1300
152202205163395035850358503285062334821434870300000.00N5-1000
1532022050934950333003500030850130506243394683000000.00N22300
154202205023265032000361503150091028531054163000000.00N30
155202204253265034000344503200066773122115571150000.00N5-2500
156202204183515034800365503340095588433366908050000.00N2200
157202204113495037700383003455079000228569419450000.00N5-3350
1582022040438300396004025036450155987059854284300000.00N5-1450
1592022032839750326503995032100261833295562080500000.00N27100
160202203213265031250326503045094700729992157750000.00N22200
161202203143045028850308002740058199217170460450000.00N21600
16220220307288502885029150274002350716652657400000.00N5-650
163202202282950027650304002695077820222921380150000.00N21850
164202202212765027950299002670083301623691172400000.00N5-600
165202202142825026850285002575053045914347785900000.00N21150
1662022020727100311503125026350106966130185454450000.00N5-3950
16720220203310503070031650305003136779761871500000.00N2650
168202201243040030700308002815088694326194172250000.00N5-650
169202201173105031750331503015064705020438767150000.00N5-1250
170202201103230029800331002870094703129957956900000.00N22000
171202201033030033000338002930098989230875816050000.00N5-2900
1722021122733200308003445030100150783449394599150000.00N22150
1732021122031050321503235029800132384440770003250000.00N5-1500
1742021121332550348003560032150123711041682064600000.00N5-2050
1752021120634600347003590031500279507893995702900000.00N5-600
17620211129352002940035650292003426989114375283300000.00N24700
17720211122305002920035400288503379898107079275700000.00N21500
1782021111529000250002900024950193474351580171500000.00N24500
179202111082450021550249502140073516617006121450000.00N23250
18020211101212502125022300208502322195032623500000.00N5-50
18120211025213002130022000208501615573460211250000.00N30
18220211018213001880021400185502012934079485550000.00N22450
1832021101218850181501885017600811381470286600000.00N2350
18420211005185001855019000180001612322968759100000.00N5-600
18520210927191002060021000191001785693572654750000.00N5-1700
1862021092320800209502120020650514081070584800000.00N5-500
18720210913213002120021450205501152202414694450000.00N5-100
18820210906214002100022250209001735103767903050000.00N2550
18920210830208502140021700206501160912444748600000.00N5-450
19020210823213002100022050204001919084097534550000.00N21450
19120210817198502160021900198002135814413560900000.00N5-1900
19220210809217502330023450212001661113716146000000.00N5-1550
19320210802233002200023450215502209584986044950000.00N21000
19420210726223002385023850222001296322942105650000.00N5-1250
19520210719235502375024200226002679286235303550000.00N5-400
19620210712239502225024100222001837254305759200000.00N21500