Files
KissMeData/258050/week/candle-week-42.csv

10 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220241118269309345251261498299762000.00N30
32024111126937142624570872143170000.00N5-54
42024110432333146030040131484465000.00N5-66
5202410283894004993161269467738000.00N214
62024102137545150031937561286449000.00N5-18
7202410143934955603422150901057000.00N5-38
82024100743140057440067852824534000.00N5-31
9202409304625995994301388705823000.00N5-136
10202409235985985995104926484000.00N5-2
112024091960060060060021200000.00N250
1220240909550598689488906478174000.00N5-49
132024090259959560058784769000.00N23
14202408265966006005154726564000.00N5-14
15202408196105906415001636920170000.00N219
162024081259164264254029451600074000.00N5-43
172024080563451064051014679325000.00N234
1820240729600600649483960529279000.00N232
1920240722568582700568674431140000.00N5-15
2020240715583508597432905456021000.00N5-14
2120240708597301600301142655658053000.00N2247
2220240701350340400306203046982789000.00N5-48
232024062439837242434688193271554000.00N5-27
242024061742549957040879753418174000.00N5-61
252024061048650059640121321037783000.00N5-14
262024060350059567342550662485348000.00N5-18
2720240527518369570369221978350478000.00N284
28202405204344486004341934863614000.00N5-93
2920240513527640770527713406767000.00N5-114
302024050764159464149643662646651000.00N2121
31202404295204675924011285664865000.00N253
32202404224675195664431051544834000.00N5-52
3320240415519567568445808412200000.00N5-47
3420240408566475599434778392632000.00N247
352024040151946953041434851751812000.00N2109
362024032541037954832325911139699000.00N280
37202403183304065173301484626319000.00N5-24
382024031135443048835225361061307000.00N5-75
3920240304429503585362118715307580000.00N5-160
402024022658962462552738082045267000.00N5-20
412024021960960262545031951699727000.00N284
422024021352569869852086344841627000.00N5-114
432024020563969869855049652954425000.00N226
442024012961355669855619411169311000.00N217
452024012259660165050061473454927000.00N5-7
4620240115603600697562161489888212000.00N5-47
472024010865069669752057143445949000.00N5-42
4820240102692696696600471283400000.00N5-5
4920231226697698700640789508453000.00N240
5020231218657767767520219778136422246000.00N5-93
51202312117507687685953345920469122000.00N5-17
522023120476770076760016501016924000.00N2107
53202311276606217505732595617533307000.00N5-65
542023112072562172562030061971174000.00N30
552023111372572672661155193704853000.00N215
562023110671072772761717261245887000.00N5-19
572023103072961273961014871027343000.00N219
582023102371066077059596986404077000.00N5-58
5920231016768800800720531411929000.00N5-71
6020231010839789903705196157395000.00N242
612023100479790090074014181110449000.00N5-67
622023092586499599975527542107484000.00N5-36
6320230918900798900748646505989000.00N2161
642023091173982882860725521841633000.00N29
6520230904730800800535119237573510000.00N5-9
66202308287397409606355013434475040000.00N5-106
672023082184589689663275945680819000.00N5-52
68202308148979009007003796830832938000.00N253
69202308078449009007511332710232419000.00N5-5
702023073184985093569730192318669000.00N229
71202307248208999007012762920949933000.00N220
7220230717800938999741100677566514000.00N5-41
73202307108418109868031109994211000.00N5-104
742023070394581199881059004945318000.00N5-4
7520230626949998100085014301258624000.00N25
76202306199449499988103684430002912000.00N5-5
7720230612949987998834543490689000.00N5-38
7820230605987983100085020671903784000.00N24
79202305309839889889781716771000.00N5-5
8020230522988100010198021288511273913000.00N266
81202305159221090109080130492542391000.00N5-74
82202305089969991120802114839518337000.00N5-3
8320230502999900999900416374866000.00N223
8420230424976995100080057524946312000.00N5-20
852023041799699999985132443080653000.00N5-3
8620230410999103510358352436021899031000.00N240
87202304039598569998011311211426075000.00N251
88202303279088219998013013524847321000.00N5-2
8920230320910100010007681551212478426000.00N5-29
9020230313939800998800109558832384000.00N2109
9120230306830919103076247553842317000.00N230
9220230227800899899765101418237434000.00N5-97
9320230220897701980701126499788175000.00N2147
9420230213750900900731102077876241000.00N5-99
952023020684980089975058944720535000.00N5-51
962023013090077093874185296657812000.00N30
97202301259008999007203666827736088000.00N280
98202301168209449997632963724844818000.00N5-275
99202301091095900119583046824481927000.00N2245
10020230102850900100084244433956558000.00N5-150
10120221226100010951100870403354110000.00N21
102202212199991100110085030772627325000.00N30
10320221212999985100075047963781981000.00N299
104202212059001095110078278836482973000.00N5-270
105202211281170970120083160966279220000.00N2320
106202211218509009007002423518967500000.00N250
1072022111480010951195750236035222955620000.00N5-295
10820221107109511951200102041704262215000.00N5-40
10920221031113511001250100038783883835000.00N235
1102022102411001060112091590358863730000.00N25
1112022101710951200120010101413614631665000.00N5-95
11220221011119011501200115044740000.00N235
11320221004115512001200102535903802870000.00N215
11420220926114012001200103018891989390000.00N5-30
11520220919117011501200101062766892335000.00N220
116202209131150128512851100918210230140000.00N5-130
1172022090512801195128011102116125694955000.00N285
1182022082911951185130011001594518928725000.00N210
11920220822118511601200107081929022660000.00N225
1202022081611601285128511201846321320900000.00N5-140
12120220808130011001300110015741950930000.00N255
1222022080112451245128511008681063265000.00N5-40
12320220725128511851325105517281982325000.00N2135
12420220718115010351200103561497066670000.00N5-10
1252022071111601200123011002212524680215000.00N5-25
12620220704118512051215118052206240030000.00N5-20
127202206271205127012951195979612058260000.00N5-55
1282022062012601315131511002662731647460000.00N5-60
1292022061313201475147512553527847214125000.00N5-145
1302022060714651400150014002728239953490000.00N5-10
1312022053014751300150012004491461422380000.00N2225
1322022052312501100128010651965322268200000.00N2125
1332022051611251055119510201375315042460000.00N5-45
1342022050911701100119510103025832719180000.00N5-5
13520220502117511851295110064327224195000.00N210
13620220425116594911907366161858215133000.00N2336
137202204188299501000660284322214705478000.00N5-25
1382022041185470185469096947846454000.00N288
13920220404766700900700181013140834019000.00N5-35
140202203288019151100796313911267959293000.00N5-254
1412022032110551300130010552898530863635000.00N5-145
1422022031412001095120090254225482138000.00N2115
143202203071085106011759013277632880539000.00N210
14420220228107512601290100099385105544360000.00N5-75
145202202211150129013459615057754339420000.00N5-100
1462022021412501240129510655265957922310000.00N215
1472022020712351230130010754960159062920000.00N25
1482022020312301200123010907773989400245000.00N225
149202201241205129514751140155393186225885000.00N5-90
1502022011712951400159012503186041395560000.00N5-55
1512022011013501400150012202138527997560000.00N220
15220220103133014001400125054937083725000.00N5-55
15320211227138513351390126530374112310000.00N240
1542021122013451310140012602335530312045000.00N245
1552021121313001320139512054348855416290000.00N30
156202112061300160016501220110738146909395000.00N5-315
1572021112916151895190016103049749938770000.00N5-280
1582021112218952000226018951871538951035000.00N5-75
15920211115197015502010150079127150137120000.00N2390
1602021110815801500160013001031215633080000.00N280
1612021110115001400169512102493933946425000.00N2165
162202110251335170017951145125622169896955000.00N5-365
1632021101817001640180016151567326272915000.00N5-45
16420211012174518501850170026134533390000.00N5-130
1652021100518751850190016508741524180000.00N215
16620210927186020002100170033656152895000.00N5-140
16720210923200020002000200077154000000.00N30
16820210913200019002000190017723373700000.00N240
169202109061960185019601800455819810000.00N2160
1702021083018001920200017001843833349665000.00N5-145
171202108231945207520801760978218431720000.00N5-135
17220210817208021002225195027415592230000.00N5-60
1732021080921401950229519501638735007515000.00N2140
174202108022000180023001800605712002960000.00N2200
175202107261800150518001500635110685235000.00N2205
1762021071915951400160013601825327592165000.00N2100
17720210712149515451550130017112430605000.00N5-100