Files
KissMeData/002780/week/candle-week-42.csv

12 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250310784785793763745594579656134000.00N5-3
3202503047878118117801069311848764845000.00N5-24
4202502248118528598111192243994604738000.00N5-31
5202502178428708728391065305909098554000.00N5-28
62025021087082889081522078271888782820000.00N237
72025020383381686780319983431672728146000.00N214
820250131819808835769765156627454303000.00N211
920250120808809819798945931762988138000.00N27
1020250113801822825795779484628661351000.00N5-21
1120250106822833841816637787527704201000.00N5-18
1220241230840795847789637715523641406000.00N240
1320241223800816839785962293779802459000.00N5-15
142024121681589092080823604922031760018000.00N5-49
152024120986472892772885509437273467148000.00N299
162024120276578279373814431951104160096000.00N5-17
172024112578282384477713566641095571391000.00N5-41
182024111882382789477022585041878482442000.00N22
192024111182175285073253910394350613659000.00N269
20202411047527307687301260176940222002000.00N215
21202410287377317547251174682868155128000.00N210
222024102172780380672019905431508788354000.00N5-78
232024101480582582780013059311061279613000.00N5-20
2420241007825838840822489305406602923000.00N5-12
2520240930837839844827335688280481422000.00N5-2
2620240923839836843827832874694843824000.00N23
2720240919836831843828351917294219734000.00N25
2820240909831819840819501087415236679000.00N27
2920240902824858864820773835651022639000.00N5-34
3020240826858864870845791007677584395000.00N5-5
3120240819863884885844914730791980734000.00N5-22
3220240812885865891865715741627253395000.00N220
332024080586589089379524945312105598600000.00N5-28
342024072989391593888013695961236720689000.00N5-30
3520240722923950956907728338675448394000.00N5-28
362024071595193095692314876881401855392000.00N221
372024070893088197788113406281226284563000.00N244
3820240701886880930877896796798812664000.00N5-2
3920240624888876100987078145927336005747000.00N26
402024061788289691087617609231562908396000.00N5-16
41202406108988989168931056650952653203000.00N5-6
4220240603904898913890956805865727800000.00N5-1
432024052790594394390312824641181594681000.00N5-35
442024052094095995993410822231021685822000.00N5-19
4520240513959961967946591447565966757000.00N5-8
4620240507967966975948541922520955602000.00N212
4720240429955947961947534584509991145000.00N26
4820240422949931960931774025731531501000.00N213
492024041593696698492617934851700164467000.00N5-44
50202404089801000100097013915061367268947000.00N5-16
51202404019961002100898813390581338957681000.00N5-6
522024032510021007101299913378081342886243000.00N5-4
532024031810061005107094916338161641385793000.00N22
542024031110041005103299915173881530591462000.00N5-6
552024030410101026104399810988661121049033000.00N5-23
5620240226103310621149102630214743264290789000.00N5-35
57202402191068108910981054812924870085786000.00N5-20
582024021310881047109410419834041049626056000.00N248
59202402051040104710481025774686802392580000.00N5-7
6020240129104710381055102711571721206095741000.00N210
612024012210371054105498723863332424889818000.00N5-12
6220240115104910801097103215732891667531233000.00N5-35
6320240108108411201125107225184442768759606000.00N5-39
6420240102112311611162111025037272831340421000.00N5-29
652023122611521161116111339004421031621857000.00N5-3
6620231218115511791184115411562351347033314000.00N5-25
6720231211118011601208115214576931728971636000.00N220
6820231204116011941196114617290502019853916000.00N5-33
6920231127119312041259119037399374561822075000.00N5-17
7020231120121012001235119519754802406337654000.00N216
7120231113119411821206116011705561392272773000.00N214
7220231106118012101215117214442061728863001000.00N5-14
7320231030119411331197113312166141419694301000.00N251
7420231023114311411174111918599992128308480000.00N5-3
7520231016114611701189114115706571829339320000.00N5-25
7620231010117111681187115014163891656257620000.00N23
7720231004116812341234114018016512127542719000.00N5-67
7820230925123512441316119232161203963373971000.00N5-11
792023091812461198133011871620101020836529740000.00N257
8020230911118911701200116212839211511620907000.00N219
8120230904117012061206116310341431221633954000.00N5-32
8220230828120211841217118415151071820031271000.00N219
8320230821118311431191113918674732181352971000.00N229
8420230814115411921196113615872931846283358000.00N5-37
8520230807119111801199115014040181654266878000.00N212
8620230731117911751228115013737381620674259000.00N210
8720230724116912431249109632668053798227116000.00N5-80
8820230717124912671310123321131552663065232000.00N5-9
8920230710125812411295122519686212498424624000.00N215
9020230703124313251366122726584683440131637000.00N5-89
9120230626133213371366129225685743415827506000.00N30
9220230619133213581396132849907976841750256000.00N5-25
932023061213571334144313081079239014805495042000.00N224
94202306051333128614141285744846310043900805000.00N250
9520230530128312931305127110624101366730025000.00N5-10
9620230522129312721367126350627886699217958000.00N221
9720230515127212241276121516001971988819120000.00N248
9820230508122412321255121813264931633683393000.00N5-6
9920230502123012391255115214099671719549539000.00N5-9
10020230424123912871287122521238402641027958000.00N5-50
10120230417128912891333126431407854055318600000.00N5-1
10220230410129012411310120627446963399140722000.00N253
10320230403123712391262123021739302712176032000.00N26
10420230327123112101250119119244162341260314000.00N216
10520230320121512441265120320053892472057018000.00N5-41
10620230313125612781299122124096273013633143000.00N5-45
10720230306130112951376126356701057425991348000.00N211
10820230227129013481351128321239642794622174000.00N5-61
10920230220135113991446134537269525232687037000.00N5-48
11020230213139913641408135625200253493933284000.00N237
11120230206136214191419135527504643811926828000.00N5-38
11220230130140013851423135929337684090587863000.00N223
11320230125137713461389134614538251990796176000.00N227
11420230116135013551375131018192382441228085000.00N5-10
11520230109136013501380133025095553397878855000.00N235
11620230102132512701345122047041136074611620000.00N250
11720221226127513351345126021678512840382585000.00N5-60
11820221219133514051425131539180885342886015000.00N5-90
11920221212142514201440138055966957904521380000.00N5-15
1202022120514401580168514203773032059623360310000.00N5-150
12120221128159013501740129578181094123054892075000.00N2240
12220221121135013301355129018260092416591165000.00N220
12320221114133013301400131544055505934422730000.00N5-5
12420221107133512401410123574991039925526405000.00N295
12520221031124012351305120026209643261528855000.00N210
12620221024123012401275120518396952264506865000.00N25
12720221017122512051300118534714304350199280000.00N5-15
12820221011124012851285117028698803503052340000.00N5-80
12920221004132013101365127520914752749842030000.00N215
13020220926130513701380123062398598152384635000.00N5-85
13120220919139015301545138032630164756912050000.00N5-150
13220220913154015701600153016377622557862125000.00N5-5
13320220905154515851600153019337843011466680000.00N5-40
13420220829158516001665157533647635402236950000.00N5-75
13520220822166016801695161033016295454720850000.00N5-45
13620220816170518251830170038537126723586240000.00N5-110
137202208081815176018551725765467413797313990000.00N265
13820220801175017451775169539617586890934410000.00N225
13920220725172516301745163056597339600376220000.00N275
14020220718165016001705159041650606853019270000.00N265
14120220711158517001710156537548336087170780000.00N5-110
142202207041695171017701630599884510075121985000.00N240
14320220627165516251775161054655609237505815000.00N240
144202206201615180518251505956683315602244165000.00N5-180
145202206131795200520051750877033216313299790000.00N5-245
14620220607204021102125200041982028610515335000.00N5-80
147202205302120213521852085533636011375723740000.00N220
148202205232100224022502095523856011321582165000.00N5-130
149202205162230217522702135627369213725487585000.00N280
1502022050921502555257521151622078737289371670000.00N5-430
1512022050225802635272525351762247846926176830000.00N5-125
1522022042527052455270522752988589975980483915000.00N2230
153202204182475243024852410505095812342418295000.00N250
1542022041124252550259523951023934125346412090000.00N5-130
1552022040425552345264523203360584284298494360000.00N2210
156202203282345235023852280924450921500511045000.00N220
1572022032123252320236522401324299030624264140000.00N225
1582022031423002315246022603991067594627722545000.00N210
1592022030722902190242021551242798828645125115000.00N270
160202202282220216522802110497474211008343950000.00N270
16120220221215020352170203045940989654573950000.00N280
16220220214207019752070193528184075628388035000.00N265
16320220207200520102120198038253607825799135000.00N5-5
16420220203201019352010193514736242916047380000.00N295
16520220124191520302040185539199227637407090000.00N5-125
16620220117204021702180203534503007193939780000.00N5-130
16720220110217022402290215534459837620697615000.00N5-70
168202201032240219522802185480705110703593170000.00N260
16920211227218020552195205543088099189224765000.00N2120
17020211220206020702075201519404383974180525000.00N5-20
17120211213208021352165206024740025202123735000.00N5-55
17220211206213520802175205534952787414793395000.00N250
173202111292085201521251910577933411653904555000.00N5-5
174202111222090221022702070486589310581490045000.00N5-125
175202111152215238023852180698260915966008320000.00N5-120
1762021110823352140240021152516024357565890255000.00N2195
17720211101214021002165204528406435989007160000.00N240
17820211025210021802225209523678805126040395000.00N5-80
17920211018218022202315217035048977866792335000.00N5-40
18020211012222021052245210024839865420756445000.00N280
181202110052140219521951995488436610258924835000.00N5-110
182202109272250230024502235763092817792179160000.00N5-60
18320210923231023802380230020788594852333550000.00N5-70
184202109132380233024052260494939011548829140000.00N225
185202109062355238024252280859241320268757315000.00N5-50
1862021083024052400270523302480010262466326625000.00N245
187202108232360208023752080520194511716216010000.00N2280
188202108172080232523302060615722513473565710000.00N5-235
189202108092315247524752240677583415880673710000.00N5-160
190202108022475243525002400506309412370481430000.00N250
1912021072624252515267024201239439131527301655000.00N5-80
192202107192505254025452410573832414231193210000.00N5-35
193202107122540248025852405924227023407775000000.00N275