Files
KissMeData/012510/week/candle-week-42.csv

14 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
22025031066300703007160063700106674371395059500000.00N5-3500
3202503046980068300735006650079512355252691650000.00N5-700
42025022470500749007510069500116542684274155000000.00N5-6600
520250217771008220083900744001719017134122866700000.00N5-4300
620250210814008570085900793002017611163990421600000.00N5-4300
720250203857006940092000664004643280372689593100000.00N217000
8202501316870069100709006680049979034510035900000.00N22800
92025012065900570006790056200147780293142374800000.00N28900
10202501135700058300591005610068721439551749100000.00N5-1300
112025010658300619006190055500148734485517660800000.00N5-3000
12202412306130061700650006060057529635799470300000.00N5-700
13202412236200061800646005990066607141614392600000.00N2800
142024121661200681006980060100114388673500757300000.00N5-5100
1520241209663006140068300587001712459107676282300000.00N22400
1620241202639007110072200615001528711101800503100000.00N5-6800
1720241125707006480073300642001653363114924360300000.00N27100
182024111863600663006940061900137955190832615900000.00N5-2900
1920241111665006090069400592001904886122610396100000.00N24800
2020241104617005700065200537002262674138296015900000.00N24700
212024102857000550006000051700132492075587051200000.00N23000
222024102154000471005490046950111565157602876150000.00N26250
23202410144775047800494504625067732432438360750000.00N5-50
242024100747800534005360044900188624290864691300000.00N5-5100
25202409305290056000560005130044185323584292200000.00N5-1500
26202409235440057700579005220069501837832476100000.00N5-3800
27202409195820056600584005550023047913201793800000.00N21400
28202409095680051900574005160057912332122129400000.00N22900
29202409025390060400633005340096892955604417900000.00N5-6200
302024082660100620006720059200123844178698970600000.00N5-1000
31202408196110057300632005720079708848943183300000.00N23700
32202408125740056500593005530043032524515238500000.00N21700
332024080555700572005990048500126973770136364900000.00N5-3100
34202407295880064300674005820098979961393427000000.00N5-5400
35202407226420070300703006230098847164634058700000.00N5-5800
362024071570000710007480066100121994686904919700000.00N5-800
3720240708708007410078300697001385426101971963700000.00N5-4200
3820240701750007250076300670001969827140907404600000.00N22200
3920240624728005710078100571005742419412184965529000.00N215700
4020240617571006590066600571002205412132567822200000.00N5-8900
4120240610660006390072000629002283408155619494400000.00N22100
422024060363900615006510058500137778986199806700000.00N22400
4320240527615006070065600591001857342115142302300000.00N2900
4420240520606005450065300545003215139193471258100000.00N26800
452024051353800519005750050700125710468427173000000.00N22100
462024050751700561005790051400172545593996151700000.00N5-4400
4720240429561005610063300552005524430340468244772000.00N2100
482024042256000543005680052000139695675585771800000.00N21300
4920240415547005760061100509003754444208531122300000.00N5-4000
5020240408587005050059700482006783266381118362350000.00N28600
5120240401501004395054800432004520839227510998500000.00N26800
52202403254330043500436504150097701041499737100000.00N5-150
53202403184345045200459004335093317941606535100000.00N5-1750
5420240311452004155048200413502722607123056661150000.00N23350
552024030441850459004775041450180667279390186550000.00N5-3700
562024022645550505005150044400175962483146276950000.00N5-5850
5720240219514004945056300489503568021191835198550000.00N21200
5820240213502005060055300480002601997133428996450000.00N2400
5920240205498004790052800444504889439238933517500000.00N2850
6020240129489504740052000420005207080247831945150000.00N2750
6120240122482004595051900417002755264126653911150000.00N24350
6220240115438503340046800328007054181290577648050000.00N210600
632024010833250312003420031050138738645848848050000.00N22550
64202401023070029250324002885081352325052133600000.00N21750
6520231226289502885029350287001306203784943550000.00N250
66202312182890029650307002875036776210838422300000.00N5-700
6720231211296002970029850288002505537357364100000.00N5-100
68202312042970030100307502905038679511582163750000.00N5-250
6920231127299502875029950286503412619980221350000.00N21200
7020231120287502875029200286002247986489306550000.00N250
71202311132870028900293502850035826310344369800000.00N250
7220231106286502905029600281503074388879947100000.00N5-250
73202310302890027800290002715042572111975220000000.00N21000
74202310232790027100305002710090390326064407450000.00N2400
75202310162750027950302002715092083826306300500000.00N2400
7620231010271002720027950268002036525582504450000.00N5-50
7720231004271502850028600270002503596932685650000.00N5-1850
7820230925290003065031150284001696255007171300000.00N5-1500
79202309183050031100316002885050298515366793600000.00N5-750
802023091131250336003520031250142477946909930850000.00N5-1950
81202309043320032950339003180034094911150175250000.00N2250
82202308283295032900348503265051497817369986550000.00N2150
83202308213280031050339503065057269918639695250000.00N21500
84202308143130031650325003015032118010029883450000.00N5-600
85202308073190032550334003115059481019190762450000.00N5-600
862023073132500262503380025800196300160557780600000.00N26100
87202307242640028550285502520063693216949015350000.00N5-2150
88202307172855029300302002820049975114522318950000.00N5-700
89202307102925028750294502820035924710308405350000.00N2650
90202307032860031000316502825043528713031370200000.00N5-2350
91202306263095029950312002930039871512022051600000.00N2900
9220230619300502995030800291003089639216610250000.00N250
9320230612300003100031150300002890108800883550000.00N5-900
9420230605309003115031500309002101996549252200000.00N5-200
9520230530311003115031700309502284757132913550000.00N2250
96202305223085032300329003085035412611287428050000.00N5-1400
97202305153225032650335003135039251312791490250000.00N5-200
98202305083245032600337503190055884618330050600000.00N5-450
99202305023290030450336003025049122415740891900000.00N22450
100202304243045032850332003015052322616350191300000.00N5-2550
101202304173300033450356503250082439828093038850000.00N5-250
102202304103325033250338503250047444215683762850000.00N5-150
103202304033340035350354003295059452320193174450000.00N5-1650
104202303273505033000352003240081047627702176850000.00N22050
1052023032033000350003520031750150042250122887200000.00N5-2000
10620230313350004775047850325005053008193892419850000.00N5-13450
10720230306484503660053800359506880782326615447300000.00N211900
1082023022736550345503970033800128722947992823500000.00N21850
109202302203470034350353003350035657112244049300000.00N2400
110202302133430035600360003400029374910243977150000.00N5-1300
111202302063560036400373003550047253417124645900000.00N5-550
112202301303615035500365503430058993920952286300000.00N21000
113202301253515034050351503340038284613114105700000.00N21600
114202301163355035750360003335045161415452356700000.00N5-2100
115202301093565037100380003560040924714934052300000.00N5-1350
116202301023700036900385003580029929811148716100000.00N2150
11720221226368503755038850368502366479005880500000.00N5-1200
118202212193805038600392003730028774410945170500000.00N5-950
119202212123900038450392503700045820617637025800000.00N2650
120202212053835036200385003600044143416494113900000.00N22150
12120221128362003505036550347002453008791667900000.00N2900
122202211213530036300365003400039028913723035200000.00N5-1000
123202211143630034550366003420046451316423365550000.00N21750
124202211073455031250351003110044795014891649300000.00N23600
125202210313095028100326002790061880819042543450000.00N23150
12620221024278002905029450276502716727685113800000.00N5-850
127202210172865030450313502855039740711879319850000.00N5-150
12820221011288003025030250284001863495417070300000.00N5-2050
12920221004308503155033300307501721515486954900000.00N5-350
130202209263120030650318002965038334811722354850000.00N5-100
131202209193130034200349003130032512510719740200000.00N5-2900
132202209133420035850366003385037548013218437450000.00N5-1350
133202209053555035350364503485041625714845964600000.00N5-100
134202208293565033300365003315072526525662966950000.00N21200
135202208223445034600350503310048611016601739450000.00N5-600
136202208163505033800352503375041257314264708500000.00N21300
137202208083375033700338003270037460612459544100000.00N2300
138202208013345032450337003180047521315610829350000.00N21300
139202207253215035100352003200084633628022160700000.00N5-2950
140202207183510034250353003395034301111854611100000.00N21100
141202207113400036100361503370042879014856122150000.00N5-2100
142202207043610036600384003535075382727820835100000.00N5-200
143202206273630036100375003545083141230352434000000.00N2800
1442022062035500351003580033300124672143151335350000.00N2600
1452022061334900342503495030050222837872871590100000.00N5-250
146202206073515037400381003505099575336469908100000.00N5-2200
147202205303735038050383003695048849118283224450000.00N5-350
148202205233770038400385503715027278910350394700000.00N5-450
149202205163815037200386003655036142313639055450000.00N21250
150202205093690039750400003645099796138063498500000.00N5-3450
151202205024035040500419503965033606413750121300000.00N5-500
152202204254085041150418003935087635635501124950000.00N5-1050
153202204184190044150445004170075160932229796250000.00N5-2350
154202204114425045150452004280070388030838646900000.00N5-900
1552022040445150458004875045050161551375705470600000.00N5-650
156202203284580045250470504400091573041900096450000.00N2550
1572022032145250439004645043650100724745338000000000.00N21150
1582022031444100421504425040300174884274509410300000.00N22000
1592022030742100468004680041700171797274220605250000.00N5-4850
16020220228469504840050800463502956737141926183800000.00N5-1550
161202202214850050600524004790090049144703890150000.00N5-2700
162202202145120051000529005050044125222778834800000.00N5-1800
163202202075300052800560005220065098335336349350000.00N2700
164202202035230053000538005100038842220301213800000.00N5-200
165202201245250058200590005030071539038935512600000.00N5-5700
166202201175820063600642005780082054349240706100000.00N5-5400
167202201106360069800698006340063463341857096686000.00N5-5900
168202201036950073700745006650055765039017299500000.00N5-3500
169202112277300073600748007200031392222927190700000.00N5-600
170202112207360075200766007310028773021454719900000.00N5-1500
171202112137510078200785007410039794230172825160000.00N5-3000
172202112067810078800790007650030309123444025800000.00N5-1200
173202111297930075200793007330068913252180851902000.00N21800
174202111227750079000792007660037648229179924600000.00N5-1400
175202111157890081300814007670057199645157601400000.00N5-2000
176202111088090080100829007850057125245796796400000.00N21200
1772021110179700864008730078600102027485022019400000.00N5-1600
178202110258130096600102000803001836282161240854524000.00N5-14400
179202110189570094900973009380024379223297163900000.00N21000
180202110129470095300970009280032296430584871600000.00N5-800
181202110059550090600960008950048739945332765900000.00N22500
1822021092793000104000104500925001201144117511817200000.00N5-12500
1832021092310550010750011150010200050604353914950000000.00N5-3000
1842021091310850095000108500950001333565136680681700000.00N214500
18520210906940009310098500924001433131138161217150000.00N2200
18620210830938008340094300823001469926133334678400000.00N211100
187202108238270076200828007620041596633436084800000.00N26500
188202108177620081500820007580042206033563791500000.00N5-5100
189202108098130082800829008030066838954424247700000.00N5-1600
190202108028290083600862008290048993741318166000000.00N5-800
191202107268370088500885008370065791156150350100000.00N5-4700
192202107198840088500888008600057699950578857800000.00N5-100
193202107128850093500943008610096014986692810600000.00N5-4500