Files
KissMeData/264900/week/candle-week-42.csv

12 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250304809080908210795059963483857620000.00N5-10
320250224810081008190798093487756700470000.00N30
420250217810080008130797071762576517340000.00N2100
520250210800080008060781056920451731410000.00N5-50
620250203805077308050762097300764976680000.00N2320
7202501317730776077707680715855228260000.00N210
820250120772078907900763039699308011980000.00N5-170
920250113789078007900770042069328205610000.00N280
1020250106781079207950780052521412287710000.00N5-60
1120241230787078707900777025408199221700000.00N30
1220241223787080508160782038599308847500000.00N5-120
13202412167990808082807920100496813496090000.00N5-60
14202412098050766080807400125545966950320000.00N2250
152024120278008030810077001678361328066140000.00N5-230
162024112580308770883079804877474028917800000.00N5-150
172024111881807910820079101294681095375630000.00N2240
182024111179408460847078502309551868575490000.00N5-490
1920241104843085108700836088058750477660000.00N5-140
20202410288570837087808370110067937156450000.00N2200
212024102183708410874082501320981112990660000.00N5-60
222024101484308680883083501454581250650830000.00N5-250
2320241007868086308780851095122822013490000.00N2120
2420240930856088908930850085458741265980000.00N5-330
252024092388908630103008600378736136483304450000.00N2350
2620240919854084908580839019021161828410000.00N240
2720240909850081508500813074099617113800000.00N2200
282024090283008450859082001410081181245070000.00N5-150
292024082684508690869083001819051540703620000.00N5-240
302024081986909070907085701584491387370470000.00N5-270
3120240812896091209240884064433582238600000.00N5-90
322024080590509270943083202931752604762220000.00N5-460
332024072995109670111109210169029617612435900000.00N2150
342024072293609460955091501560291459641270000.00N5-190
35202407159550101101022095503058183048395040000.00N5-560
36202407081011091501017090606549476367563960000.00N2960
372024070191509530970089503900253573688760000.00N5-300
38202406249450103701037093006165286017655800000.00N5-950
39202406171040010860117609920264292228934434810000.00N5-630
402024061011030857013230852022470699254126293980000.00N22460
4120240603857085808660838096234821154060000.00N250
422024052785208640869083101326021129825750000.00N5-100
432024052086208520872084602257681940480920000.00N2140
442024051384808220870082203057722596001210000.00N2260
4520240507822083108330821029850246833450000.00N5-90
4620240429831081608320813063028519257830000.00N2190
4720240422812080608230806049092399672500000.00N230
4820240415809080308150794046857375859760000.00N210
4920240408808082108240805044642363025590000.00N5-180
5020240401826082708340815058855483580000000.00N5-10
5120240325827083808470825079018660109730000.00N5-100
5220240318837083808400820082388683366090000.00N290
532024031182808180852081801347701125487940000.00N2120
5420240304816082208410814093859778568170000.00N5-60
5520240226822083208390808061867508522730000.00N5-70
56202402198290826085008240117038977411340000.00N230
5720240213826082908340815063352522708580000.00N5-30
5820240205829083908430823043516360313040000.00N5-100
59202401298390811084408090109617907396160000.00N2280
6020240122811081008230800068330551622590000.00N270
6120240115804082608260801061615499372260000.00N5-190
6220240108823082208300816052398430148880000.00N30
6320240102823084208420818024445202576950000.00N5-150
6420231226838084008480831026524222662980000.00N5-20
6520231218840083508470829058959494838790000.00N250
662023121183508660895081202324951986733460000.00N5-300
672023120486508670921084904822804226120410000.00N5-20
68202311278670852088508460105644911458500000.00N290
6920231120858084908660847070367604242260000.00N280
70202311138500826086008080106087888982190000.00N2250
7120231106825082008550806096446795570080000.00N2120
7220231030813079908190755062533496483790000.00N2150
7320231023798079008190770072935583583840000.00N5-60
7420231016804082408360795058374475288740000.00N5-230
7520231010827081508350812042968353677270000.00N2110
7620231004816081408180803034283277478920000.00N220
7720230925814082208600812042518347970570000.00N5-90
7820230918823085708640817083816701358440000.00N5-330
7920230911856086008680846069105588928950000.00N5-30
8020230904859086108720849091362785339390000.00N5-30
812023082886208800895086202769092428496350000.00N5-190
82202308218810833097308160140529312774378780000.00N2400
83202308148410847086208050113299948273940000.00N5-70
8420230807848081808540813074150617059390000.00N2310
8520230731817081508350809063671523980350000.00N220
862023072481508430852078101533901246277530000.00N5-360
87202307178510889091008350113531982600170000.00N5-380
8820230710889088009040876067555601268010000.00N270
892023070388208930922087101317931185620550000.00N5-110
902023062689308820919087201256111131125260000.00N2110
91202306198820922092308810104006932576220000.00N5-400
922023061292209180925090101606891465283130000.00N2180
932023060590408830918087901782061610970530000.00N2210
942023053088308910903087201340351182256370000.00N5-80
952023052289108820970088208893508210303400000.00N250
962023051588608730914087004035033599398270000.00N2160
972023050887008390108408370515732150470387080000.00N2320
9820230502838082608440810076878637402910000.00N2180
9920230424820082408330809073645601713950000.00N5-30
10020230417823084108410818078208649124240000.00N5-130
10120230410836082008490807094822781688980000.00N2140
102202304038220823085608140107948900849890000.00N30
103202303278220805083007920102385829578480000.00N2160
104202303208060852085508000104128857824870000.00N5-470
10520230313853085308680827094369798087240000.00N5-150
1062023030686808990906086801130731004963580000.00N5-360
10720230227904087809060870082164731381060000.00N2180
1082023022088608670900086601493411326144080000.00N2240
10920230213862088308900855088803773638560000.00N5-210
1102023020688308710905087001459961298985770000.00N240
11120230130879088908890856090146788379330000.00N240
11220230125875087308840869042694373388740000.00N220
11320230116873087008850862053209463191480000.00N230
1142023010987008550909084602320672029660030000.00N2250
11520230102845085008540812088145732997330000.00N5-50
1162022122685009070911084001308381154146930000.00N5-530
1172022121990308690913085201916311692244190000.00N2260
1182022121287708570935084903460843094044010000.00N2280
11920221205849086008890842081022698022460000.00N5-70
12020221128856084708720831090672775196030000.00N210
1212022112185508600908082704376013795446050000.00N5-40
1222022111485908410883084101399591207138860000.00N2190
123202211078400814085308140108271904732370000.00N2210
12420221031819080608340806095462781449240000.00N2150
125202210248040810082507930103504835606080000.00N260
1262022101779808160932079806301935376748500000.00N5-180
1272022101181608600860078001806501469727100000.00N5-480
1282022100486407960875079602381272009002860000.00N2680
1292022092679608430879077602821032294622670000.00N5-640
1302022091986008850925085601873281665161860000.00N5-370
1312022091389708800933087601277721161068170000.00N2190
132202209058780888090208680107601950044940000.00N5-240
1332022082990209120952088902144251955326700000.00N5-290
13420220822931096101015091106377416127418230000.00N5-180
1352022081694909690973094402578762470798080000.00N5-180
1362022080896709840106509390153772815210337110000.00N5-300
1372022080199708840113008540403225842764503550000.00N21280
13820220725869086008840849060852528695120000.00N2120
13920220718857083408730834085021728047850000.00N2250
140202207118320880088008030110049917434000000.00N5-280
141202207048600844086508010116279968865880000.00N2320
142202206278280835087608220106197905562990000.00N5-20
1432022062083009210936077603280242781726580000.00N5-950
1442022061392509890995090003546473356007540000.00N5-740
145202206079990108501095099001783981838715360000.00N5-960
14620220530109501090011100107001421661551942050000.00N2100
14720220523108501060010950102003489183691040200000.00N2350
14820220516105001120011550103505978786566236800000.00N5-250
14920220509107501090011300103005062375440146250000.00N5-300
1502022050211050117501290010850148471817934707150000.00N5-700
15120220425117501330015050115507935930107523996300000.00N5-1150
1522022041812900954015000953011492946146767195580000.00N23360
15320220411954092609560922083376787324100000.00N2230
1542022040493109690975092001231791171481820000.00N5-380
1552022032896909630978093601862511785476940000.00N260
1562022032196309300975091502820792656774950000.00N2560
1572022031490709000920088401206331083996680000.00N2110
15820220307896092209220888099195892500950000.00N5-270
1592022022892308990940088601177581080604680000.00N2240
160202202218990922092208880107835975038790000.00N5-240
1612022021492309000936087501943171763028790000.00N2230
1622022020790008990930089002146381958784400000.00N220
1632022020389808600901084701317701155157280000.00N2510
1642022012484709100927081303914633364429630000.00N5-730
1652022011792009870117009090239337024557802390000.00N5-2200
16620220110114009160117008940352563039853793670000.00N22240
16720220103916092309350897077389707630580000.00N5-20
16820211227918093009410915050168467623900000.00N5-120
16920211220930094009400910059016544900390000.00N5-100
17020211213940095009600923082050773720680000.00N5-50
1712021120694509150957091201319271234154770000.00N2360
1722021112990909100943085101721411531060260000.00N5-340
1732021112294309910992094301264391226106890000.00N5-400
174202111159830105501055097901753371767365250000.00N5-570
1752021110810400116001195098406646737174935640000.00N5-1100
1762021110111500102501230010250198875322865209750000.00N21200
1772021102510300103501080099902158222240332460000.00N5-200
17820211018105001005011300100504772085117224100000.00N2450
1792021101210050100001010094901187391173681800000.00N30
180202110051005098701010093701609471549682640000.00N2180
181202109279870103501045097801064191069910710000.00N5-430
182202109231030010300105001020031460324804950000.00N5-50
1832021091310350110001100010150979021027120950000.00N5-500
184202109061085010950110501065091922993893650000.00N5-100
185202108301095011200112001075070569774608000000.00N5-150
186202108231110099501120099501556831659459190000.00N21050
1872021081710050109501100099802315542437431300000.00N5-950
18820210809110001195011950107502150972434710750000.00N5-950
18920210802119501255012550117501764092127327550000.00N5-550
19020210726125001225012650120502523193117229250000.00N2300
19120210719122001235012450118501617171956291150000.00N5-100
19220210712123001210012750121002085392595054050000.00N2200