Files
KissMeData/258540/week/candle-week-42.csv

11 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
2202502175686007004303343817886177000.00N5-130
3202502106986297995702309914639348000.00N5-1
420250203699899899631126849081752000.00N5-147
52025013184679989676327742136910000.00N5-51
620250120897800897651113409274707000.00N2148
72025011374988788769776445671648000.00N5-85
82025010683489790074884716450582000.00N5-44
92024123087876990070025241849335000.00N2109
102024122376994994972576095825189000.00N5-117
112024121688696810007502043916918628000.00N5-3
1220241209889898100077958614850243000.00N5-9
13202412028989899998021475512590467000.00N5-50
1420241125948110011007117276756725893000.00N5-48
152024111899690010158071551313517857000.00N297
16202411118998879007015760943570713000.00N211
17202411048886989006349138365587741000.00N2190
182024102869882090062012312788383747000.00N5-192
192024102189086910007654790939424786000.00N5-34
20202410149241100119085010531797622875000.00N5-220
212024100711441326132710973998247344371000.00N5-183
2220240930132799813499981318614907234000.00N2329
2320240923998122112388593925340068281000.00N5-152
2420240919115012001300114427603360535000.00N5-34
252024090911841173129910802414627292422000.00N211
262024090211731300149711004750958917012000.00N5-241
272024082614141200150010507165094132065000.00N2217
28202408191197104712379522855931070638000.00N2120
2920240812107799911008531811917825103000.00N287
3020240805990109410948073892136094184000.00N21
3120240729989119911999226434965909152000.00N5-199
322024072211881165120010075979365017593000.00N259
33202407151129109911659184973250943305000.00N2119
3420240708101099010998309705389177233000.00N242
352024070196812001398940127819140138632000.00N5-113
36202406241081149614999004627552254166000.00N5-310
372024061713911311159594084494103624000000.00N5-126
38202406101517210022601517148866287819652000.00N5-452
39202406031969130019691300133905229996509000.00N2673
402024052712967501338705117138131856340000.00N2532
41202405207647937946876583648826194000.00N22
42202405137627028466904319730261438000.00N5-14
432024050777670279865711466479886749000.00N277
44202404296997708006523447923846992000.00N5-81
452024042278063380063313891395723768000.00N268
46202404157126807976056845944396176000.00N5-56
47202404087686417935902400014854387000.00N223
48202404017458299006004210529402151000.00N5-84
49202403258297989996838446165190499000.00N2129
50202403187006537935366090939733387000.00N5-67
512024031176760176960019721370738000.00N269
52202403046986838005961712811477307000.00N5-97
5320240226795894894676118389442750000.00N5-99
542024021989488910008005199042989348000.00N24
55202402138907989207531425411585033000.00N2190
562024020570069976961579265314065000.00N30
57202401297007608306704883034564567000.00N5-187
582024012288780491574493388093568000.00N290
59202401157976998905802705019287937000.00N2101
602024010869669970060124471672962000.00N232
6120240102664599677503112236450315000.00N275
6220231226589599679520147508306037000.00N5-10
63202312185995857605322290414566436000.00N214
64202312115858008905075175430889859000.00N5-312
652023120489797010667262070916800398000.00N5-31
66202311279288239777151634613431179000.00N2109
6720231120819823823730478378314000.00N220
68202311137998508507231988015417513000.00N5-49
69202311068486688706681930914968556000.00N2182
70202310306665996875063375620514726000.00N2117
7120231023549403549376414298170135240000.00N280
722023101646953160742516426674924014000.00N5-144
73202310106137307995618999352909496000.00N5-146
742023100475989989966089396484149000.00N5-116
752023092587590090072559944593960000.00N211
762023091886489989975192097216206000.00N262
772023091180290010007263528828056923000.00N5-25
78202309048278419007002093215332084000.00N5-12
79202308288398199207211842014463889000.00N229
80202308218108708997011529511933600000.00N5-35
812023081484585090068223961942200000.00N270
82202308077756908995805204534295296000.00N295
832023073168090090061614643999695120000.00N5-110
8420230724790979110076810523687227082000.00N5-189
852023071797999710008404213938537534000.00N5-20
8620230710999110012388659586191925172000.00N5-81
8720230703108013581399973330621351566238000.00N5-310
88202306261390150020001367260921393224709000.00N5-203
892023061915931250170012505155071069052000.00N2270
902023061213231660170013201890227763488000.00N5-362
912023060516851900190015152996149227813000.00N5-193
922023053018781999199917002077337324302000.00N5-101
9320230522197919912000182524084585567000.00N5-12
942023051519911997199818055561036643000.00N5-7
9520230508199820002000182012762459386000.00N5-2
9620230502200018002200180024034678457000.00N280
9720230424192019002010180033056230945000.00N2140
9820230417178018502050175024144717404000.00N5-120
9920230410190019001900151014022352082000.00N2165
10020230403173519002100170012182172948000.00N5-65
101202303271800190020801630795514022234000.00N5-100
102202303201900240026001510780314524842000.00N5-495
10320230313239529802980200520834990985000.00N5-475
104202303062870265034202650576918902410000.00N5-110
1052023022729802995299527003821065695000.00N5-5
10620230220298529903000270024126973240000.00N220
10720230213296531003180280015504574280000.00N5-35
10820230206300031003550290531199364730000.00N5-95
1092023013030952995380027001010030332230000.00N295
110202301253000309532002885985530548270000.00N5-95
111202301163095290032002740441112503010000.00N295
1122023010930003000318527255911688245000.00N5-195
113202301023195320040002705649919985095000.00N5-285
1142022122634802800379028001066932935800000.00N2800
11520221219268025002680230011562880810000.00N2180
11620221212250024952500230070174255000.00N225
1172022120524752200249022005121202875000.00N290
11820221128238517502390170023144416630000.00N2665
11920221121172018002000161523284036310000.00N5-55
1202022111417752500250016601828633000245000.00N5-625
12120221107240027002980225031707736865000.00N5-485
122202210312885345534952465393611414875000.00N5-570
1232022102434553500390029008602879575000.00N255
1242022101734002300367021001113631446885000.00N21250
125202210112150160021501530589110811720000.00N2355
1262022100417952300230016951413224919085000.00N5-405
12720220926220022002600196041408823905000.00N5-275
128202209192475280030002300442010651600000.00N5-300
1292022091327752700280026008692316870000.00N2180
1302022090525952600260022309062161370000.00N2100
13120220829249528003085229519624858110000.00N5-285
13220220822278025002940230018124587965000.00N2380
1332022081624002415270022301030624467460000.00N5-145
134202208082545280028002330825820924850000.00N5-255
1352022080128002310290022002312658780910000.00N2485
136202207252315190023151900981021515410000.00N2220
1372022071820952700290018654173591777265000.00N5-555
138202207112650300033002405854221666485000.00N5-340
1392022070429902900330025002260558965915000.00N2195
14020220627279531003270240045936122882155000.00N5-380
141202206203175300034002805601618768975000.00N5-25
142202206133200358037003100512318315580000.00N5-300
1432022060735003295370030001144635555060000.00N2235
1442022053032653200330031001293240384665000.00N2165
145202205233100330036002850797424046565000.00N30
146202205163100358037003100550117480600000.00N5-395
1472022050934953800380033101240842474040000.00N5-125
148202205023620474047403520900335716795000.00N5-1195
149202204254815385550003855326215274060000.00N2515
150202204184300400044003830531721390890000.00N2325
151202204113975420042953700744829719480000.00N5-405
1522022040443804400450040001155849486155000.00N30
15320220328438040454400381011734693105000.00N2285
1542022032140954300439538001195947034805000.00N5-200
155202203144295430043953900561923211645000.00N215
1562022030742804095439540004481807170000.00N2145
157202202284135439544004000248110017220000.00N5-265
1582022022144004010450040101088644999325000.00N30
1592022021444004200449539501195949287305000.00N2100
16020220207430046004830416025455110870410000.00N5-550
1612022020348504800485048009334480650000.00N250
162202201244800516051904700245211830735000.00N5-390
163202201175190509055504940657433007330000.00N230
164202201105160500054004900617730613490000.00N290
1652022010350705290600048001008152288680000.00N5-320
166202112275390519056004900446422554855000.00N2390
167202112205000513056004900463323292500000.00N5-140
168202112135140500054904800522126606010000.00N5-260
1692021120654005200579045604282194630000.00N2200
17020211129520054005400480011916181130000.00N2130
171202111225070523056005000676834847740000.00N5-520
172202111155590539056005090242912704780000.00N2300
173202111085290540058005000253313501250000.00N5-10
1742021110153005600574052001257766340430000.00N5-240
175202110255540540060005200443824134080000.00N5-250
1762021101857906180618052001389877556190000.00N5-180
177202110125970600061905800299417824390000.00N5-10
1782021100559805800636056201076061915680000.00N5-100
179202109276080637063906000391523613500000.00N5-100
180202109236180637063706000620137834220000.00N5-170
181202109136350639063905600905754376360000.00N2200
182202109066150639065905910357321740620000.00N5-50
183202108306200639065906060775148446700000.00N5-100
184202108236300600065805660306318580190000.00N2500
1852021081758006280660057501421286363960000.00N5-480
186202108096280646065406080640439654380000.00N5-90
18720210802637069906990600045186282199050000.00N5-530
18820210726690068007300660017984124267990000.00N2200
189202107196700649069906060354123023970000.00N2200
190202107126500660066006150982961570210000.00N210