Files
KissMeData/078020/week/candle-week-42.csv

12 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250203392539954050392099821396207765000.00N5-65
32025013139904015401539301685066942415000.00N5-25
42025012040153995411039003004891201739080000.00N220
520250113399537504700368016337546848885050000.00N2260
6202501063735375038353705149228559623320000.00N5-15
720241230375038703905360577229288075930000.00N5-125
820241223387540004080387059720237243190000.00N5-125
920241216400039854120391072848291455100000.00N215
10202412093985368540503500123523471624640000.00N2195
11202412023790397040953730202540786134440000.00N5-165
12202411253955416042303955113405462640440000.00N5-205
1320241118416040404200402079242324714305000.00N2115
14202411114045444544703970133389561357330000.00N5-400
15202411044445440045854385137918610549295000.00N250
1620241028439544104450436065860289974965000.00N5-5
17202410214400439544604240180942784584955000.00N30
1820241014440043804480435571774316817445000.00N220
1920241007438044654465435050353221367790000.00N5-35
2020240930441546604660441542322190075410000.00N5-220
21202409234635459047304560129691602636805000.00N245
2220240919459045054590430082552370249990000.00N240
23202409094550449545704280119635532867910000.00N5-5
24202409024555470547704320177421813495845000.00N5-145
25202408264700488549004655125347596955965000.00N5-185
2620240819488549254980484597156475687295000.00N5-40
27202408124925473549254610115824552906590000.00N2190
282024080547354820482042304149851868733555000.00N220
29202407294715493050004700204255988058785000.00N5-195
302024072249104910500047752696611307541170000.00N5-30
312024071549405070518049203136011576866510000.00N5-130
322024070850705230527050504031272062680960000.00N5-140
332024070152105160541050004071652128849400000.00N250
342024062451605140537050703391161758220520000.00N220
352024061751405070521048752967701500297625000.00N270
362024061050705150517049902861501447870010000.00N5-60
372024060351305410548048906012383109456525000.00N5-380
3820240527551053305800521014563398050306830000.00N2240
392024052052705120537049857716193974731965000.00N2140
402024051351304980535049606669693465284940000.00N2145
412024050749855020504048203175221565992650000.00N5-35
422024042950204920507048604436592216614155000.00N2100
432024042249204480493544756851913247130960000.00N2440
442024041544804380449542552999131315738625000.00N260
452024040844204500458044103260521462825805000.00N5-60
46202404014480552056504395390385519300888120000.00N5-540
47202403255020451058404445485195925275762510000.00N2515
4820240318450546504685438510920804944041465000.00N5-205
49202403114710426054404190432709821602356010000.00N2450
50202403044260436043804235209075895998750000.00N5-85
51202402264345441044104260221127955036605000.00N5-105
522024021944504325466042809452844219494310000.00N2130
532024021343204365440541702731271170391785000.00N5-65
542024020543854545454543353347061480442180000.00N5-120
552024012945054295452541159282844040890185000.00N2295
56202401224210420051503980813732135863890360000.00N5-90
57202401154300396049903800609333028063236145000.00N2340
582024010839603900405038302557361005541765000.00N295
59202401023865385038853810121489467439810000.00N5-10
60202312263875388039453800118131454264820000.00N5-5
61202312183880396039653830180322699590815000.00N5-80
62202312113960409041103915170829678587010000.00N5-130
632023120440903905415539052760511120363995000.00N2160
6420231127393038853960381575973295592915000.00N245
65202311203885388039953830100531392755045000.00N210
66202311133875385039703765137168527659325000.00N225
6720231106385038803930381598620381544745000.00N220
68202310303830385539203700137720523512175000.00N5-25
6920231023385538803990375095274367711225000.00N5-25
70202310163880395542503865166458659067155000.00N5-75
71202310103955394040353900105782418404295000.00N215
72202310043940414541453850107050421861870000.00N5-215
73202309254155418542004040142858585586375000.00N5-45
7420230918420039154550387510493844541703930000.00N2285
75202309113915393039903885134074525161180000.00N5-15
7620230904393039203960389094442369661010000.00N210
7720230828392039353995390078920311616860000.00N5-15
7820230821393539404015390079540315121430000.00N5-10
7920230814394541004105389087958348770020000.00N5-155
80202308074100405041503990100500408119915000.00N250
81202307314050397540953920180406719781375000.00N2115
822023072439353985400036654720891799805635000.00N5-50
83202307173985430043003980236936971308405000.00N5-290
8420230710427541904300415078244330291450000.00N275
85202307034200441544654180124738541296780000.00N5-250
86202306264450450045254370121250540393450000.00N5-75
87202306194525457545754475127409573689890000.00N5-5
88202306124530458546254350183767834291295000.00N5-100
89202306054630455048004430208780954543400000.00N2105
902023053045254425468544053137641425920955000.00N2100
91202305224425443544954400133155590670645000.00N5-25
922023051544504560460543202333241027746935000.00N5-115
932023050845654385486543856378562943605870000.00N2185
9420230502438043254410429595910418513410000.00N255
95202304244325437546004250202192874789290000.00N5-45
962023041743704475456543303210481435404120000.00N5-100
972023041044704360447042502630781152950660000.00N2110
98202304034360442544454320170457745519695000.00N5-65
992023032744254275442541353746651591689955000.00N2150
1002023032042754515454542502938051289467955000.00N5-240
1012023031345154845484545002827631311579205000.00N5-330
102202303064845476549604640216976210150094870000.00N280
103202302274765484048554700175729838274625000.00N5-95
104202302204860497050104860184449908538920000.00N5-110
1052023021349705080509049302531681267999095000.00N5-130
1062023020651005360536050702650561374958980000.00N5-230
1072023013053305210548051303457321829085510000.00N2140
108202301255190515052705070154110798104100000.00N270
109202301165120506051504990186789947411185000.00N280
1102023010950405050512049852033921027969910000.00N210
1112023010250305000506047502349161152910400000.00N230
1122022122650005510557049953123291655194740000.00N5-510
113202212195510567056805480146153816364360000.00N5-160
1142022121256705590575055202722891534891200000.00N280
1152022120555905560562053007036503828752400000.00N230
1162022112855605410570052104243902335756220000.00N2160
1172022112154005280542051702467771307313420000.00N2110
1182022111452905350549052803572041917351840000.00N5-50
1192022110753405000537049805670502939863100000.00N2340
1202022103150005090510049502297181153864430000.00N5-40
1212022102450405040518049902495541264874090000.00N250
1222022101749905320534049856026203092194700000.00N5-380
1232022101153705590559051102832621492997040000.00N5-240
124202210045610550057405500155430874174320000.00N2130
1252022092654806200630054504938552858381160000.00N5-820
1262022091963006410657062901688811082897540000.00N5-130
127202209136430653065906330123678796286800000.00N5-20
1282022090564506350695062703156512052771210000.00N2120
1292022082963306360650063001646761052193320000.00N5-190
1302022082265206570658063601987641287134270000.00N5-40
131202208166560682068506560131906882463420000.00N5-270
132202208086830678068706660146946993730190000.00N2110
133202208016720675067506580127692850990020000.00N230
134202207256690659067706510113976756727620000.00N250
1352022071866406520679065201631201087458980000.00N2140
1362022071165006470700063006257654063011350000.00N230
1372022070464706400655063602540471639919880000.00N270
1382022062764006360658062503202172053009260000.00N230
1392022062063706580658061403181582006646820000.00N5-170
1402022061365406910697064104253842826581010000.00N5-430
1412022060769707110711069701731271215798410000.00N5-150
1422022053071207090718070401912221359373150000.00N280
1432022052370406960710069202606821821648610000.00N270
1442022051669707140718068503819822667293260000.00N5-160
1452022050971307410744069704947963549401000000.00N5-290
1462022050274207600810073603039882299542730000.00N5-210
1472022042576307790779075403965233033809630000.00N5-160
1482022041877907730784076503326462581406920000.00N270
1492022041177207610782075604680853589774950000.00N280
1502022040476407630774075303321642532082610000.00N210
1512022032876307530767074803264202460188160000.00N290
1522022032175407480756074003711392783156590000.00N270
1532022031474707380749072203510372578291760000.00N280
1542022030773907500750071404154573044319060000.00N5-110
1552022022875007350761073402575081922873260000.00N2100
1562022022174007490755073202494551852613580000.00N5-170
1572022021475707570769073903812962873817170000.00N5-60
1582022020776307720789075504142913173520140000.00N5-90
1592022020377207610772075401384581055127420000.00N2180
1602022012475407710781073106466384832091650000.00N5-270
1612022011778108040807077304763303757933540000.00N5-210
1622022011080208070819079504708113788748900000.00N5-50
1632022010380708120824080007987586471569540000.00N5-120
164202112278190881089208140155237413321791340000.00N5-610
1652021122088008710882086506875536001925960000.00N280
1662021121387208640874085804204183639644070000.00N280
1672021120686408480877084004305883711206220000.00N2120
1682021112985208340856080706200525152461130000.00N210
16920211122851086408760845010827679398909440000.00N5-180
1702021111586908990899086305809355106568350000.00N5-230
1712021110889208960903087804038013580468620000.00N5-20
1722021110189409060912087604791604310754680000.00N5-110
1732021102590509010926089505075434640413310000.00N240
1742021101890108950918088605967185399584630000.00N2110
1752021101289008710893086404112983620595070000.00N2180
1762021100587208770889086205278004601866100000.00N5-70
1772021092787909040904087607083526281076310000.00N5-250
1782021092390409000920089502377992152150740000.00N210
1792021091390308990906088705218904684923470000.00N240
1802021090689908940899087705682275034354500000.00N250
1812021083089408880913087706211175543566490000.00N290
1822021082388508370887083706267485424773070000.00N2520
183202108178330884089308310116807210101066280000.00N5-510
1842021080988409010904086809216668168960810000.00N5-170
1852021080290108860901086106557735779917860000.00N2190
186202107268820938093908750157604314156182700000.00N5-480
187202107199300842093008350189594216677730870000.00N2830
1882021071284708250849082406949535833954890000.00N2240