Files
KissMeData/253610/week/candle-week-42.csv

10 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
2202411181217981121898038243847720000.00N268
32024111111491039122295050465227252000.00N5-73
42024110412221253125395124752650234000.00N2124
52024102810981558155896016181640235000.00N5-263
620241021136111261376102010971178986000.00N2377
7202410149841278127896217321692369000.00N5-147
82024100711311050113191556685400674000.00N281
92024093010501142114896898689908380000.00N5-39
10202409231089106113999351758217370165000.00N5-159
1120240919124812571257106957466143234000.00N2148
122024090911001290136498533043637445000.00N5-39
13202409021139110514109462062122500203000.00N5-160
142024082612991141154010371661817987637000.00N5-43
15202408191342129914351076310354914000.00N2162
1620240812118014481448108367687523255000.00N5-93
1720240805127314691520112020372345146000.00N5-22
1820240729129514681570110335194299630000.00N5-4
1920240722129914451637115063867840954000.00N241
202024071512581610169712181010412782175000.00N5-177
212024070814351453160012141818522997830000.00N5-274
222024070117091480173611101967023904138000.00N2405
2320240624130414011586114757926952810000.00N5-344
2420240617164814281671116131763916711000.00N2402
25202406101246136415171246597771055000.00N258
2620240603118814601460112024972899386000.00N5-101
2720240527128913901519111325453055418000.00N275
2820240520121414311600119145135512594000.00N5-36
292024051312501273184612211335016810206000.00N5-247
3020240507149713681540118048385881994000.00N2297
3120240429120012401546112159967040691000.00N5-58
322024042212581700175312001642820172437000.00N5-273
332024041515311600162511252825135004252000.00N2132
3420240408139914001800139945546644690000.00N5-101
3520240401150018901890130658618597040000.00N5-200
36202403251700199119991700486827976000.00N5-298
37202403181998185221701575555922823000.00N2300
382024031116981868186813411281419107675000.00N5-101
3920240304179916381799135812051691268000.00N2153
4020240226164618491849141261888871749000.00N5-44
4120240219169017001700143040106093155000.00N241
42202402131649167817971648157259208000.00N5-41
43202402051690170017801401791611620394000.00N242
4420240129164817501948150031225200627000.00N5-249
4520240122189718401898145046777138809000.00N2205
4620240115169218951990150023223492095000.00N5-57
47202401081749199519951600875014752225000.00N5-141
48202401021890199919991441721511121337000.00N2100
49202312261790200021951700219398082000.00N26
502023121817841842194914451041416665887000.00N227
5120231211175717001999165031445358302000.00N5-83
5220231204184019001999170010051782827000.00N240
532023112718001750200015799521664938000.00N5-200
5420231120200019502085144627394570879000.00N2300
552023111317001700195014553657091000.00N2200
56202311061500220022001445398665021000.00N5-480
5720231030198011051991110526563388659000.00N2680
5820231023130016001600111529413635873000.00N5-190
59202310161490165417451356569799759000.00N21
6020231010148914001489110760467060103000.00N2191
612023100412981250141511049681197266000.00N223
62202309251275118512941175577698682000.00N290
632023091811851419141910013159534980623000.00N5-63
6420230911124817901790124876422103253731000.00N5-389
652023090416371968196814023550654972834000.00N5-345
662023082819822080208016402822849390759000.00N2143
672023082118392025222516001497825113426000.00N5-191
68202308142030215021951675730913159225000.00N2140
69202308071890217522451688753813598333000.00N5-67
70202307311957189922751717974317444381000.00N2240
712023072417172155229016021135921471173000.00N5-182
7220230717189918972080170324334516039000.00N5-36
7320230710193522002310172025534747988000.00N5-64
74202307031999214022751751845115919303000.00N5-86
752023062620852185226016001649633271423000.00N265
7620230619202022202375164818643152700000.00N280
772023061219402045234519405931167165000.00N2155
7820230605178517452400170523504067489000.00N5-265
7920230530205015582050148026084230264000.00N2251
8020230522179918302130161546588347099000.00N5-336
8120230515213522652290181012192573445000.00N5-150
822023050822852135229518103572668000.00N2288
83202305021997211021101997510104000.00N5-118
842023042421152025227517358541605706000.00N275
852023041720401800204517406101086745000.00N2195
86202304101845165521451407690211086968000.00N5-102
87202304031947219521951606766412401524000.00N210
8820230327193716742250160722703860720000.00N5-32
89202303201969169622551445655210802130000.00N5-26
9020230313199521702495162920213300392000.00N297
9120230306189820402345169923544123246000.00N5-497
92202302272395199823951987511428000.00N2470
93202302201925198522601689218407402000.00N5-64
94202302131989178522751785196373599000.00N5-111
952023020621001978230018701836225000.00N2122
96202301301978217021701765378732335000.00N5-97
97202301252075222522601700153261563000.00N290
98202301161985199021251755329587785000.00N5-105
9920230109209018002090150530525014455000.00N2345
100202301021745227522751435629510053320000.00N5-245
1012022122619901890200015208011596135000.00N2260
1022022121917302350235017306341186075000.00N5-520
1032022121222502200264518702243255000.00N2250
1042022120520002150229520003877460000.00N250
1052022112819501830229017957051273225000.00N2105
106202211211845194522851845164317170000.00N5-150
10720221114199517651995176538106823895000.00N5-50
10820221107204521002100175531226136730000.00N250
109202210311995174023351740406806720000.00N5-50
1102022102420452085212520351122605000.00N2230
1112022101718151900213016259591735075000.00N215
11220221011180021302130160010381857055000.00N5-140
11320221004194018502095167534235960105000.00N5-45
11420220926198522902290160055379250515000.00N5-35
115202209192020228022801765748313379755000.00N230
1162022091319901845223018159151710850000.00N2145
117202209051845220022001800754913841880000.00N5-110
11820220829195521952590195516233221580000.00N5-240
119202208222195190025001900890818179180000.00N215
120202208162180212523901905777415149075000.00N5-80
121202208082260217025102000487984600000.00N265
1222022080121952195246020001207424432290000.00N5-190
12320220725238524002400201023844846895000.00N230
12420220718235521252450196044148936300000.00N5-140
12520220711249526002600204518114038905000.00N2100
12620220704239520152490201023914999140000.00N235
12720220627236022402485200011562381160000.00N2375
128202206201985212522851785525410151260000.00N5-210
129202206132195211527452010640213377120000.00N5-205
13020220607240023002455215043299535130000.00N210
13120220530239029952995220017484048395000.00N5-255
132202205232645259527002135210510625000.00N2225
133202205162420245029002015643314502105000.00N2160
134202205092260248027002030744416201680000.00N5-115
13520220502237522802400190045509437885000.00N2275
13620220425210024952680206512682721170000.00N5-245
13720220418234523802625209044169926945000.00N5-40
138202204112385250027002295810418826535000.00N5-115
13920220404250026302650239019114618020000.00N5-25
140202203282525294529952300996223361765000.00N5-75
1412022032126002450297523001199528913165000.00N2200
142202203142400255030302310612414842470000.00N2150
14320220307225023002685225017804266150000.00N5-335
144202202282585250026002105619814872480000.00N2220
14520220221236526352925220536298301945000.00N5-75
14620220214244023002795202533237556005000.00N2225
147202202072215270030802215508812074860000.00N5-250
148202202032465228527702105954322066325000.00N2280
1492022012421852100237016702874550347640000.00N2340
1502022011718452200220016001730831195500000.00N5-155
1512022011020002100227518203882879594145000.00N5-10
1522022010320102395240020001346629014680000.00N5-140
1532021122721502400245021003683777886155000.00N30
154202112202150211525702110711915473095000.00N5-95
1552021121322452800280021001986644039325000.00N5-235
156202112062480240028552300950122514590000.00N2160
157202111292320286529702230865620505625000.00N5-180
1582021112225002645291521751156726573940000.00N5-20
1592021111525202810281023651683241344065000.00N5-65
1602021110825852610269522502399956053195000.00N5-15
1612021110126002750300025701014826777140000.00N5-195
162202110252795260033502600590015972615000.00N275
163202110182720299032002670435111819235000.00N5-65
164202110122785271529302620512114059545000.00N5-165
16520211005295028903185270028787961055000.00N260
166202109272890318033002660722920356220000.00N5-55
16720210923294530803080282520585946735000.00N5-140
168202109133085338034252860455613598250000.00N2100
169202109062985294531952800450313044485000.00N2110
170202108302875305531302760834823770725000.00N5-125
1712021082330002945313027858022367025000.00N2105
1722021081728952895298027354791386185000.00N250
1732021080928453185318526551124333080825000.00N5-155
17420210802300032253250281523046887225000.00N5-145
175202107263145282532602800739122045360000.00N2315
176202107192830289528952610719719818390000.00N2135
17720210712269527902840260033088868915000.00N215