Files
KissMeData/067010/week/candle-week-42.csv

12 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
22025021030552870339028655309191677202085000.00N2195
3202502032860292030102770143599413008015000.00N5-60
42025013129202980298529201105332546645000.00N5-70
520250120299030803125295057659173685040000.00N5-90
620250113308031203145300046783142729970000.00N5-70
720250106315030253170299072181222740240000.00N2140
820241230301029953065295045088134283660000.00N210
9202412233000315033402915291727920926200000.00N5-120
102024121631202960339529355241101681758265000.00N2160
1120241209296028502990275096343279771280000.00N295
1220241202286528552900275079185224691485000.00N5-5
13202411252870290529702810108346313157895000.00N5-30
1420241118290028802955283083938243909330000.00N5-5
15202411112905305530552800141225408758195000.00N5-150
1620241104305530153095298594357286504360000.00N210
17202410283045295030952840160575484519930000.00N2120
182024102129252825310027204554301328499480000.00N285
1920241014284029652965281055695159933405000.00N5-125
2020241007296529452995288572996213496595000.00N220
212024093029452955296528902353369197300000.00N5-10
2220240923295528502965284095306277346215000.00N2105
2320240919285028752945280035904101773195000.00N5-20
24202409092870284028902660105483290060330000.00N210
25202409022860300530202805107456312328930000.00N5-145
26202408263005313531402945123292372421945000.00N5-120
272024081931253250342030503999771297014110000.00N5-125
28202408123250306532503020127777401385780000.00N2180
29202408053070305030952820216249638307820000.00N210
30202407293060319035953050367566112549757930000.00N5-115
31202407223175327033003160150930486466330000.00N5-125
3220240715330032653350324088268289738690000.00N235
3320240708326533003350325062646206306700000.00N5-75
3420240701334032903350327080405266324610000.00N250
3520240624329031903320319096889317009175000.00N2100
36202406173190331533653190165691542858735000.00N5-140
3720240610333033453390328586457286927900000.00N5-35
382024060333653290354032505039691699222400000.00N280
39202405273285329533603260152336502731330000.00N5-5
4020240520329033703600325510437253611050590000.00N5-80
4120240513337034203480336589690306127900000.00N5-75
42202405073445336534553300145328495229045000.00N265
43202404293380329033803265143054470375865000.00N285
4420240422329532603350326068470225984610000.00N250
45202404153245342034253235130217428397170000.00N5-180
46202404083425337534503220140903470913805000.00N250
47202404013375356536053365264648926920260000.00N5-215
48202403253590368537103575238521868037340000.00N5-80
49202403183670369037003600150130546700400000.00N5-20
50202403113690363036903590111564403520595000.00N225
51202403043665374537453615153705565231280000.00N5-80
52202402263745372037803670149891557580045000.00N25
532024021937403875395037404355011680952280000.00N5-135
54202402133875372038753690232883884984755000.00N2155
55202402053720372537653655200186743238875000.00N5-5
562024012937253885390036703853101457177425000.00N5-135
572024012238603800394537559744253748774110000.00N230
58202401153830364042803530909954936238777860000.00N2190
59202401083640360536903565142501519260690000.00N240
6020240102360035153610348097706346385995000.00N285
61202312263515355035853480115595406688555000.00N5-70
6220231218358535303660350081106291222745000.00N270
6320231211351536753675350074363267239085000.00N5-160
6420231204367537703805352596168357517200000.00N5-95
65202311273770374538203630176841658837310000.00N225
662023112037453635381535952880701079001090000.00N2110
672023111336353210365531604290321493597920000.00N2505
68202311063130336533953130113630375281785000.00N5-235
69202310303365327533753220105513349722325000.00N240
70202310233325318033653180196725647709155000.00N2130
71202310163195328033003170159241516762490000.00N5-75
72202310103270320533103200130730424712485000.00N240
7320231004323032203595297510193813401078110000.00N25
74202309253225328533053150148161480698360000.00N5-60
75202309183285332033453250200781665156900000.00N5-50
76202309113335331033503280190683633475685000.00N240
77202309043295321033453205267927880768725000.00N290
78202308283205319032753180183886593021535000.00N225
79202308213180298032652970292547903841175000.00N2165
80202308143015321532202940206807631929170000.00N5-220
81202308073235332033303225235823768669750000.00N5-85
82202307313320325033803220191974632665370000.00N2100
832023072432203550355031004077641332203865000.00N5-370
842023071735903645377534402782581010123555000.00N5-55
85202307103645359037803590260196954893120000.00N225
862023070336203630371535102859331043768285000.00N220
87202306263600351036203455165181588170060000.00N250
88202306193550360536353510144602516753440000.00N5-85
89202306123635355036953540177649645446865000.00N285
90202306053550360036003525119501424317720000.00N5-50
91202305303600355036353480161140573477875000.00N215
92202305223585365036903540124037449701330000.00N5-100
93202305153685361036853520169293610051655000.00N225
94202305083660355036603505141998508337065000.00N295
95202305023565348036103430120562425163630000.00N245
96202304243520369037503505182250653553430000.00N5-210
972023041737303845387036002984271122798475000.00N5-100
982023041038303765385036303062531149399245000.00N265
992023040337653870393537604534861741355480000.00N5-105
10020230327387045554660384018735558010510990000.00N5-660
10120230320453041904585418514725276462567300000.00N2280
10220230313425042104325389010081684142541985000.00N5-30
103202303064280441546604210236604310576470410000.00N5-180
10420230227446042054570420016327857171108875000.00N5-20
10520230220448039204480389011994075064219280000.00N2540
1062023021339404060416038853621951442449350000.00N5-125
10720230206406540554315400511513724814868160000.00N5-15
108202301304080448045004015282582111837332575000.00N280
10920230125400037454000371510307144137398185000.00N2285
1102023011637153650377535553790881383777620000.00N265
1112023010936503465369534654667431673843310000.00N2185
1122023010234653400349031457639272542116225000.00N230
113202212263435357040003390418172515671603640000.00N5-190
114202212193625380042153530563276122507315125000.00N5-65
115202212123690351540353405342391413127318595000.00N2175
116202212053515362036503350133845470269680000.00N5-105
117202211283620360036703525214533774119510000.00N220
118202211213600356036203455164008580609440000.00N245
1192022111435553555367535352954791060029465000.00N30
120202211073555334535953320202333701517960000.00N2210
121202210313345333534353275201737678867165000.00N235
122202210243310335533853250192925643958350000.00N5-20
1232022101733303110341030853637181194292435000.00N2185
1242022101131453260339028657478682358096240000.00N5-145
125202210043290314033503090181048580727315000.00N2180
1262022092631103395345029658120102597065250000.00N5-335
1272022091934453590381534053056901076198450000.00N5-175
128202209133620373538703620245251912175215000.00N5-105
1292022090537253825384536852711501016751165000.00N5-100
1302022082938254180430037656221322505476845000.00N5-550
1312022082243754500487543109894994553309570000.00N5-205
1322022081645804220523041901272309762316659080000.00N2360
1332022080842204195430041302897951215896025000.00N5-10
1342022080142304390448042004728252050129370000.00N5-160
135202207254390450549204360271654912693110875000.00N5-160
136202207184550409554204090971955446370270520000.00N2455
1372022071140953915446039158621013562941805000.00N2225
1382022070438703395394033802778851020172110000.00N2460
1392022062734103520375033503712031325016895000.00N25
1402022062034054225422532209077283346908875000.00N5-820
141202206134225432046303760272478811642841515000.00N5-175
142202206074400460046104350146777654959500000.00N5-225
143202205304625441546354380181150823991275000.00N2245
1442022052343804440458543552313511023326690000.00N5-60
145202205164440440046454390194287872894175000.00N265
1462022050943754575463042902430021077467765000.00N5-270
1472022050246454575475045352159541003601875000.00N235
1482022042546104775477544903304431525375550000.00N5-190
1492022041848004825495047704290792069126365000.00N5-15
1502022041148154950503048102510641229155080000.00N5-155
1512022040449705180525048703261691668612475000.00N5-260
1522022032852305390544051305441132883610060000.00N5-100
1532022032153305220535051105979363124072790000.00N2120
1542022031452105070529049806286113231955790000.00N2140
1552022030750705050516048652232751119533820000.00N5-20
1562022022850904810515047403310821657645570000.00N2280
1572022022148104960511046606124122971768095000.00N5-260
1582022021450705170520047407872153906929755000.00N5-190
15920220207526056305850524015887918906706810000.00N5-360
1602022020356205480583054209208165245961150000.00N2270
161202201245350559061605240424267724344104910000.00N5-120
16220220117547054505960507015373188482087350000.00N5-30
1632022011055005650567054405810723213062500000.00N5-140
16420220103564058305850555010601596063445950000.00N5-150
1652021122757905770586056209597065501733820000.00N220
166202112205770686069605750322296220105477810000.00N5-1230
16720211213700067008740670025281385193127397570000.00N2410
168202112066590645072606070888897560046709660000.00N2220
169202111296370696071305990865155756655209510000.00N5-600
170202111226970616071106120892722159735958270000.00N2820
1712021111561505570694054601246335681603477260000.00N2620
1722021110855305560561052005417052933154180000.00N5-90
1732021110156205330586052907283114091904810000.00N2320
1742021102553005350560051805398872885635100000.00N5-30
1752021101853305440557052303744122005630130000.00N5-140
1762021101254705250547050703278801728534060000.00N2160
1772021100553105450552049808714264589151165000.00N5-240
17820210927555064906650545013894928503055950000.00N5-740
1792021092362906100674060408325015321257500000.00N2120
1802021091361706360660061007390624663610870000.00N5-180
1812021090663506640666062007915565099939640000.00N5-300
18220210830665067106800638011621237658908380000.00N5-10
183202108236660666070806530162051811008375240000.00N220
184202108176640844085306500412301031620993620000.00N5-1670
18520210809831080008950767012319990103883923170000.00N2460
186202108027850794083207560366373529256129200000.00N5-80
18720210726793081809040777012117010103167387800000.00N5-240
18820210719817086309350815011844354103732162120000.00N5-470
189202107128640946010300860042777962416228039020000.00N5-170