Files
KissMeData/037560/week/candle-week-42.csv

11 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
22024111124152600261023507160361753737825000.00N5-185
3202411042600264527202595361795957894345000.00N5-40
4202410282640255026602550377828986927330000.00N275
52024102125652615278025007033771859493990000.00N5-75
6202410142640261526502575234455612752770000.00N30
7202410072640268526952615209941555799335000.00N235
8202409302605276527702585218814577902955000.00N5-110
92024092327152605278025955315491420194620000.00N295
10202409192620263026352560152414395700330000.00N220
1120240909260024952835248510353642713068020000.00N260
122024090225402715271525403888031018480275000.00N5-175
13202408262715274027902680210259569001630000.00N5-15
14202408192730268527652650329039889007780000.00N230
152024081227002675283526605133701400570730000.00N225
1620240805267528102810242010639912752385345000.00N5-145
17202407292820282529002810339706967731785000.00N5-10
182024072228302885292528004099751167380260000.00N5-70
192024071529002935296028904024771177590520000.00N5-30
202024070829302915296029153481891018798455000.00N215
212024070129153000301029104829351425323490000.00N5-85
222024062430003040304529356508861946146000000.00N5-50
2320240617305031403300302023081527236146705000.00N5-65
242024061031153060312530555633201739225460000.00N230
252024060330853080313530605965441842182360000.00N210
262024052730753130320030559113822841422920000.00N5-55
2720240520313032453250310010095943208099565000.00N5-85
2820240513321533603365320510470933424900120000.00N5-140
292024050733553380346033356899782338993590000.00N5-15
302024042933703305346033056424882167131590000.00N265
312024042233053300339032706535642176381115000.00N240
3220240415326533203345321010450453406098935000.00N5-70
332024040833353390339532907309402439488830000.00N5-60
3420240401339534553580337513374384633564230000.00N5-100
352024032534953550406034501324571250133804720000.00N5-15
362024031835103400352033958279522859836675000.00N2115
3720240311339534153485339511428383911557680000.00N5-15
3820240304341036353695337516138455684814125000.00N5-215
3920240226362537753785358010803583962579795000.00N5-155
4020240219378038903965377514031775438896475000.00N5-120
4120240213390038753975381011393204442453920000.00N5-10
4220240205391039353970379517715666870052295000.00N5-25
43202401293935387039553730367697114096534030000.00N265
442024012238704440459037351262179452361153435000.00N5-590
45202401154460349052103490117638124537749436265000.00N21040
462024010834203420359034108023962785857075000.00N25
472024010234153425355033606261122145154315000.00N5-5
482023122634203460348033504355181486300830000.00N5-60
492023121834803380350533605935592041854230000.00N2100
502023121133803380343033305466111841867770000.00N230
512023120433503350337033204558971520734220000.00N215
522023112733353450345033306250182110266110000.00N5-115
532023112034503380350033555039181727515600000.00N270
542023111333803330355032808500302877639320000.00N260
552023110633203505360532705348681834157615000.00N5-160
562023103034803350350032853768511284923830000.00N270
572023102334103400356533355226941797777485000.00N5-35
5820231016344536053625323010201983484582595000.00N5-180
592023101036253675372035953183411165764825000.00N5-55
602023100436803705381535603491221289687040000.00N5-100
61202309253780388539453700248504943688135000.00N5-105
622023091838854010408038604921431951662220000.00N5-130
632023091140153965402039204592171823509195000.00N235
642023090439804070407039356674632669258385000.00N5-70
65202308284050397044003970255883110725279680000.00N280
662023082139703960401539403932931565204225000.00N210
672023081439604040404038304245231669282915000.00N5-75
682023080740354130421539906036622449048505000.00N5-95
692023073141303995414039407924043196880830000.00N2145
7020230724398543854405377016490186728148105000.00N5-430
7120230717441545454600430517696317909201060000.00N5-120
72202307104535424045804205339755215129677560000.00N2255
7320230703428044004520418015469106773332830000.00N5-25
7420230626430543004440422010057994373841745000.00N30
75202306194305424046054240381119316922010365000.00N265
7620230612424043204450418011680625009326970000.00N5-60
772023060543004400442042908688373765934610000.00N5-100
78202305304400446045254370233326310357440960000.00N5-25
79202305224425416546704150942299441814377595000.00N2260
802023051541654175420041004422711834742900000.00N5-30
812023050841954155427041056228322598897230000.00N250
822023050241454105416540953028791247613910000.00N240
832023042441054160419040907676883170873250000.00N5-90
842023041741954280436041608767023753356940000.00N5-95
8520230410429041854350413511508954896928845000.00N2105
862023040341854220422041657856633288595235000.00N5-15
872023032742004230426041359014003777244600000.00N5-60
88202303204260410546104045277058212077742285000.00N2155
8920230313410544854495405011581664900159735000.00N5-380
902023030644854480454544458688833910605490000.00N25
912023022744804390455043807734803463056660000.00N240
9220230220444044254575439519424088687181560000.00N5-10
9320230213445043604590436011129084961806115000.00N250
9420230206440045904600438513198905895320090000.00N5-220
9520230130462046754815457514379436731465475000.00N5-50
962023012546704635480046106217782906134275000.00N245
972023011646254630481545307014293258034675000.00N30
982023010946254500474045008299433833411260000.00N2145
992023010244804375454541807064513105923510000.00N280
1002022122644004655465544005103902306905750000.00N5-220
10120221219462048254960461010817655143059985000.00N5-290
102202212124910533055804910323599117132722795000.00N5-420
103202212055330529054505030355883618565474770000.00N290
104202211285240499054004905217915111356510815000.00N2220
10520221121502052405240488011220865617786590000.00N5-140
106202211145160493053704925265361813843987280000.00N2210
10720221107495048205060475511310725551225885000.00N2195
10820221031475545304950450013953256570176670000.00N2235
10920221024452044504665436510206764595052150000.00N2110
11020221017441041154580411010559164619273600000.00N2170
1112022101142404355438040758192083443210865000.00N5-150
1122022100443904375450042307675813369772360000.00N2200
11320220926419047204835410017837477868738965000.00N5-680
114202209194870516054204870223998511393451290000.00N5-330
115202209135200505054004865313306516324644245000.00N2360
1162022090548404940508048406637393271916590000.00N5-140
1172022082949805080517049759537824817288450000.00N5-200
11820220822518051605310499010189345252185180000.00N5-40
11920220816522055205520520011030065915301560000.00N5-260
120202208085480577059305410597632233966967030000.00N5-110
121202208015590575057605450192937510768698390000.00N5-110
12220220725570056005830553013954917918858490000.00N280
12320220718562056705830556017029809684662110000.00N5-20
124202207115640561057205320227489212621600000000.00N230
125202207045610517058005050374235620460560090000.00N2460
1262022062751505800608051301030920658978750610000.00N2120
127202206205030558056104700229219811669102640000.00N5-540
128202206135570638064505400309988718154737400000.00N5-1000
129202206076570637067806300542372235715527480000.00N2170
130202205306400621065806210273600817520289020000.00N2230
131202205236170642066606150566520536485985740000.00N5-250
13220220516642059407020592029928488196821424520000.00N2520
133202205095900628062905570312742718462365990000.00N5-450
134202205026350627069006270761177750433793990000.00N5-100
135202204256450643069206190940119061279038290000.00N5-170
13620220418662069107400656020373715141920303410000.00N5-440
13720220411706052107690513048565185331605557010000.00N21860
13820220404520053405560515013916307482727080000.00N5-140
13920220328534054205450526010789605765770340000.00N5-70
14020220321541053705490527018390179899459260000.00N270
141202203145340522055005010267707914187966450000.00N2120
142202203075220525054804985208229610863968405000.00N5-30
14320220228525049705340491512156126215095490000.00N2260
14420220221499051705350492019592569993765905000.00N5-220
145202202145210526054204860549204428337177320000.00N5-80
1462022020752904805588047101512459283389287220000.00N2490
1472022020348004665480046303099421466803960000.00N2180
14820220124462049654970428512890835898602510000.00N5-345
1492022011749655110512048058562874249246890000.00N5-125
1502022011050905340537050607248093747000640000.00N5-250
1512022010353405540560052409741835259887650000.00N5-220
1522021122755605600569054706533943650026800000.00N5-40
1532021122056005750575053808976484972360520000.00N230
15420211213557057605860556010040555696039590000.00N5-170
1552021120657405690584055409188795253765430000.00N220
156202111295720560058005230211490211747850820000.00N5-130
15720211122585063706370580015897899694927170000.00N5-520
158202111156370666067306160193638112477350870000.00N5-250
159202111086620694069806450243171816239518980000.00N5-320
160202111016940692073506760200991814179370310000.00N230
161202110256910714073806880162003411578064410000.00N5-290
162202110187200716077007110474109435421168980000.00N220
163202110127180678072506670186602913028391960000.00N2340
164202110056840681070106130338774522348161350000.00N5-150
165202109276990794080306810514048738231743360000.00N5-650
16620210923764075907770755011852159085319250000.00N5-50
167202109137690770082207520542255042156901730000.00N5-150
16820210906784079508530771015174895124182722330000.00N2120
169202108307720805080907710328495325764848000000.00N5-260
1702021082379807500851073501144900992155039250000.00N2630
171202108177350847085007110738793658025089350000.00N5-1000
17220210809835079409050792059427443507538738810000.00N2560
17320210802779073008750714030450356252814582150000.00N2520
174202107267270779078007270297313222398815610000.00N5-440
175202107197710807082107530533213041921557370000.00N5-410
176202107128120844085508070548766145411883310000.00N5-270