Files
KissMeData/050090/week/candle-week-42.csv

11 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220241118645697745630210556143770887000.00N5-43
320241111688803808679297691217562540000.00N5-115
420241104803782846758162194127996998000.00N221
5202410287827878207809365374535143000.00N5-5
6202410217878008357799055372013887000.00N5-20
720241014807859859793122310100141542000.00N5-58
820241007865830880830127057107839800000.00N235
920240930830852880829128212109663489000.00N5-22
1020240923852843873782165169138501440000.00N226
11202409198268168388164561937556397000.00N210
1220240909816831843749251310201708620000.00N5-15
1320240902831866872819200654168629842000.00N5-35
1420240826866888892830211303181126037000.00N5-22
1520240819888899933854290294258335639000.00N221
1620240812867938965845522746466732987000.00N5-73
172024080594097099689011515271080593984000.00N5-50
182024072999088011408411232702412723205684000.00N2110
1920240722880850105681682922848123389105000.00N235
2020240715845875101083215840601474809286000.00N5-30
2120240708875837101380061064215806049022000.00N238
2220240701837877105076199528009491386415000.00N5-40
232024062487795595568139187873254545271000.00N5-80
24202406179579951002925117514115552379000.00N5-47
252024061010049941022990128390128544733000.00N30
2620240603100410111030980217649217146262000.00N5-7
2720240527101110001025997184084185159712000.00N28
2820240520100310121030991190114191356208000.00N5-9
29202405131012104810741003115649119472989000.00N5-32
30202405071044106910901025161890170946076000.00N5-24
31202404291068102810811017161748168416308000.00N249
32202404221019102510591015269554276866083000.00N5-12
33202404151031110211041009695962721552443000.00N5-73
3420240408110411701171102512251111328014972000.00N5-77
352024040111811033145610271400928118796712579000.00N2155
36202403251026106410851008202601210878901000.00N5-38
37202403181064101112251008660468728929680000.00N253
3820240311101110061053990176714180267153000.00N25
39202403041006107010701002174007178036696000.00N5-64
40202402261070103010881030106689112812692000.00N240
4120240219103010541065974331772342264506000.00N5-27
42202402131057107510971046110290117217588000.00N5-18
43202402051075111411461048123267136271361000.00N5-39
44202401291114108111461054236933260357763000.00N245
45202401221069104211471042484222535604299000.00N229
4620240115104010591079970241930247690041000.00N5-19
47202401081059113511471031235518258048790000.00N5-47
48202401021106110011451098250225279283282000.00N26
49202312261100107611421065180243198268165000.00N239
50202312181061110811191050304238327888104000.00N5-32
51202312111093107111771041725888799892084000.00N228
52202312041065106511111040552837590183008000.00N30
5320231127106514971506101434581304130441356000.00N5-442
542023112015071043169010141410306421128482925000.00N2464
55202311131043108111331010238153251369736000.00N5-45
56202311061088107611401061106541116552421000.00N215
5720231030107310011085971130612134718841000.00N272
5820231023100110011060976166203168974276000.00N5-18
5920231016101910771115965149483154261703000.00N5-67
6020231010108610651099971207415215954247000.00N235
61202310041051110311301020100016109557730000.00N5-52
62202309251103117211781040154061170797250000.00N5-69
63202309181172123512481144147126174937173000.00N5-50
64202309111222124912601180173963212895811000.00N5-26
6520230904124812691281120097479120984407000.00N5-21
662023082812691245129512457524795711253000.00N224
6720230821124512731315122594900119874119000.00N5-34
68202308141279131713221200146282185316840000.00N5-38
69202308071317136513781271137282180557084000.00N5-48
70202307311365131114301311212047291138513000.00N254
71202307241311140014271222663253871410079000.00N5-98
72202307171409141114361395179141251980164000.00N5-2
73202307101411139914511376231050324776551000.00N212
74202307031399144515411392352685514992198000.00N5-38
75202306261437140915251385420504612999519000.00N231
76202306191406149415111399316258457802412000.00N5-88
77202306121494144015561417568862848032013000.00N254
78202306051440149215281431348213513060812000.00N5-49
7920230530148913731641137021967013297645454000.00N2121
8020230522136815441620135810479121559198554000.00N5-154
8120230515152215721584144010165441541274367000.00N5-95
822023050816171511234515002768932655438025602000.00N2106
8320230502151115111511151100000.00N30
8420230424151115111511151100000.00N30
8520230417151115111511151100000.00N30
8620230410151115111511151100000.00N30
8720230403151113921659136918033302737452546000.00N2134
882023032713771262144612219620581304390203000.00N2115
89202303201262130413621232396334509768202000.00N5-35
9020230313129713351522117513252711802703812000.00N5-38
912023030613351278158311171599189722242264421000.00N5-282
92202302271617159416861575135076220043037000.00N5-4
93202302201621173617361610188177314602230000.00N5-115
94202302131736186918691697264744468201154000.00N5-133
95202302061869194519451835314963592923193000.00N219
96202301301850164018501629368256631505377000.00N2217
97202301251633161416481598105104171264943000.00N219
98202301161614160216481579177648286834257000.00N220
99202301091594158716971572341267546891815000.00N27
10020230102158715451778146916773472704917056000.00N235
101202212261552154915941484163571250850713000.00N23
102202212191549164016671484215000344783898000.00N5-91
103202212121640174318161621189817323551306000.00N5-103
104202212051743184219041713138629248416779000.00N5-96
105202211281839185018621778133744244143740000.00N5-11
106202211211850189219151762190567356377194000.00N5-38
107202211141888177019301743310161575136311000.00N2118
108202211071770177418231697329500579744743000.00N5-8
10920221031177817132087167519697413764126940000.00N2111
110202210241667163317091587136872226669893000.00N231
111202210171636165217551568165159279534714000.00N5-16
112202210111652175917591564180676297798934000.00N5-110
113202210041762173918651713183637321581514000.00N253
114202209261709189618961648316291555413106000.00N5-195
115202209191904203720371881221479430528910000.00N5-133
116202209132037207120902007166697342302046000.00N5-15
117202209052052204521212010213438439066546000.00N5-8
118202208292060207121322014281577585694336000.00N5-19
1192022082220792155219420416559751383298726000.00N5-115
1202022081621942182258719911061467925419061264000.00N28
12120220808218621172392211012974652931425676000.00N254
122202208012132217821782060337689717297619000.00N5-42
12320220725217419952438193433725087563329098000.00N2194
124202207181980193420641930210699415175978000.00N246
125202207111934198420031850272019524273711000.00N5-50
126202207041984199520711926119409238608398000.00N5-34
127202206272018206021321976141630290071462000.00N215
1282022062020032308230818775190991071652403000.00N5-313
1292022061323162682270122169045712158280516000.00N5-435
130202206072751277328312690192883530619512000.00N5-26
131202205302777269328502693169985472224079000.00N272
132202205232705279328382678181417496280927000.00N5-57
133202205162762269729602670331484913533583000.00N269
134202205092693288028802640312938862211040000.00N5-187
1352022050228803033306728465657071669327741000.00N5-199
13620220425307930223243273916946995079875964000.00N257
137202204183022297635522850718342023840408713000.00N258
1382022041129643098316629413902141183096097000.00N5-134
1392022040430983014318629415137991575740472000.00N288
1402022032830102922312828925825281735686598000.00N276
1412022032129342888305627895630391644160779000.00N2107
1422022031428272728289925834592181252372291000.00N2103
143202203072724272827662560305138820650029000.00N5-23
1442022022827472640302526137960852252178633000.00N2119
1452022022126282777280425564422481182004175000.00N5-165
1462022021427932827285426553838211052936689000.00N5-34
147202202072827284634532827330169710454012537000.00N5-4
1482022020328312693320125569843042864316175000.00N2332
1492022012424992991299123547528481975958698000.00N5-492
1502022011729913071310228993781101140936156000.00N5-80
1512022011030713289331130714136231303144894000.00N5-206
1522022010332773262343432503424231141772399000.00N215
1532021122732623224330831323442691111213438000.00N2111
1542021122031513250327730373903101218609913000.00N5-92
1552021121332433384343432163611051190808743000.00N5-160
1562021120634033308349532544121901407277015000.00N246
1572021112933573083337328886720812117796935000.00N2122
1582021112232353445350231666219502084812736000.00N5-202
1592021111534373586359032927281522504753575000.00N5-111
16020211108354836703731339210674703759025518000.00N5-122
16120211101367038723930337613211174998916759000.00N5-202
1622021102538723872406338118960903519380318000.00N30
16320211018387242544311381512638435043917350000.00N5-344
164202110124216381543493712248354410205280449000.00N2363
165202110053853385341013525283646210859708959000.00N5-210
166202109274063457848263987244034310764250080000.00N5-592
16720210923465548454922454010540034994333740000.00N5-248
168202109134903572361054884827131945619994285000.00N5-820
16920210906572356856639486460398697343278668320000.00N2229
1702021083054944120549440821299162567778784840000.00N21393
17120210823410137584502365916663326878350349000.00N2423
17220210817367841594197358611205224332671382000.00N5-461
17320210809413947504864400617740017868990845000.00N5-630
17420210802476949224941459711527905466535715000.00N5-153
17520210726492252465284476913173876642438310000.00N5-324
176202107195246538054374960208653810985663195000.00N5-134
177202107125380515156664960738739239614890095000.00N2306