Files
KissMeData/002820/week/candle-week-42.csv

12 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
22025031028102835295027853414398100340000.00N5-30
32025030428402790284527301719648012790000.00N250
420250224279027152855268053110146397325000.00N275
520250217271527552895269044782122435510000.00N5-65
620250210278030003000275050506142102475000.00N5-220
72025020330003030309528503017588774305000.00N5-60
8202501313060309030952925401512179145000.00N225
920250120303530803160300532707101040640000.00N5-45
102025011330802975309529401905257479645000.00N2100
112025010629802870304028702816183135325000.00N2105
122024123028752930296528751079731550755000.00N5-70
1320241223294527852995276037612108359130000.00N2160
14202412162785254527902440137768353163650000.00N2240
1520241209254524902610238561498154705535000.00N235
1620241202251026352640240581417202806105000.00N5-125
1720241125263526852710253042537111760880000.00N5-80
1820241118271529502985271557719161938310000.00N5-215
19202411112930302030952745105938303453400000.00N5-90
2020241104302030003090293039874119131820000.00N5-40
2120241028306032203220292075986230592665000.00N5-165
2220241021322531603275300596817300103765000.00N235
2320241014319032053290301053761168397520000.00N5-15
242024100732053275330531302264972635285000.00N25
2520240930320033503490315054213178961965000.00N5-180
2620240923338035003500330053209180081840000.00N5-120
272024091935003550355034102410383216355000.00N5-15
2820240909351534453545328581974281543540000.00N255
29202409023460361036353130142483477339990000.00N5-150
30202408263610356537303470129482465112640000.00N215
31202408193595342036103350136716480958160000.00N2175
32202408123420330036803220198838682568860000.00N2120
33202408053300330033302955143696452054085000.00N5-15
3420240729331532953360316082229268189925000.00N235
35202407223280331034503060132608432149760000.00N5-30
36202407153310315034003100150090490800955000.00N2160
3720240708315030303170295585125260772470000.00N2120
38202407013030319531952880223510673216405000.00N5-165
39202406243195320040953110303865811084354070000.00N5-5
402024061732002850320028204165171262069625000.00N2350
4120240610285028402900274093739262946935000.00N210
42202406032840278528702735124860349145550000.00N210
43202405272830279028752730143173401687720000.00N215
44202405202815270028152640160466432409680000.00N275
4520240513274027002760258566600176183875000.00N240
4620240507270026202730258098458260177225000.00N270
47202404292630259526902540112994293977085000.00N5-10
48202404222640249026802455169931434658025000.00N2125
49202404152515255525552330123295301545735000.00N5-60
5020240408257524802580241085866214788250000.00N275
51202404012500244025802375136042330872680000.00N230
5220240325247024752595242075663187698880000.00N5-125
53202403182595240026052305116356286261380000.00N2195
54202403112400259525952375122388301232435000.00N5-195
55202403042595272027202450212008538416910000.00N5-130
56202402262725289028952705127422353218200000.00N5-175
57202402192900286029902785164487474942035000.00N220
58202402132880269029502575188272524868835000.00N2260
59202402052620280528402555184824500939970000.00N5-170
602024012927902930300026853644191022714000000.00N5-145
61202401222935304038352720411383613652052800000.00N5-90
62202401153025249038752440891844629494533800000.00N2510
6320240108251524402590239079144194120870000.00N275
642024010224402495260023904036798400870000.00N5-55
652023122624952565256524301823745163485000.00N30
662023121824952480257524452660066497470000.00N215
672023121124802575261524802397160924915000.00N5-95
682023120425752580259524401378934751615000.00N5-5
692023112725802560261024701896848143695000.00N5-5
70202311202585251026102450673817126115000.00N210
712023111325752540259024051085527201400000.00N235
72202311062540242026052390961123825275000.00N2150
7320231030239023102390227056170130740205000.00N260
742023102323302410253023052527760264075000.00N5-215
752023101625452570261524051095327651245000.00N5-25
762023101025702525263525052760770764635000.00N245
77202310042525254526052510818220909075000.00N5-85
782023092526102625270525501365235463565000.00N5-15
792023091826252625271025451900949426190000.00N25
802023091126202655270525451903449705800000.00N5-60
8120230904268025902690250548033125684960000.00N230
822023082826502620280025502816374463845000.00N220
83202308212630260526702600872322962335000.00N5-60
842023081426902760276025302073154661210000.00N5-100
852023080727902695280026501278634529140000.00N290
8620230731270025602850255598185259944705000.00N2140
8720230724256027002740250073189189393595000.00N5-165
882023071727252820282026653656099275065000.00N5-120
89202307102845268032002660251857727296530000.00N2150
90202307032695282028602675119539327091760000.00N5-155
9120230626285029002960274545521130117120000.00N5-75
9220230619292529552995284064467188280420000.00N5-10
93202306122935297530502805178082517795710000.00N5-70
94202306053005297030802855175726520136030000.00N265
9520230530294027153530266018273995702042135000.00N2195
9620230522274527452770269078754215459310000.00N210
97202305152735268028252670148784402783145000.00N235
9820230508270027802825265565728178259285000.00N5-80
992023050227802795292027601457040545965000.00N5-15
10020230424279528102860270043165119467425000.00N5-40
10120230417283528353050283058804172568100000.00N30
10220230410283528502855268559090163099335000.00N5-15
103202304032850280028552730180528504669545000.00N250
10420230327280026852875265049388134040030000.00N2115
1052023032026852900292026852977383346010000.00N5-215
10620230313290030403040281063138182529930000.00N5-170
10720230306307031953200306554274171937045000.00N5-125
108202302273195330533703165195473630581625000.00N5-130
10920230220332533303370320532913107576750000.00N5-25
11020230213335034653480325583702283923720000.00N5-135
11120230206348534003485333031360106801440000.00N285
1122023013034003435350033652794295740120000.00N5-35
1132023012534353410347033802807195597205000.00N225
11420230116341034103550328047312160958425000.00N30
11520230109341031603420316035299117208905000.00N2215
1162023010231953100319529852470776234045000.00N295
117202212263100330033003085112130356650710000.00N5-220
1182022121933203335336532403018299698730000.00N5-50
11920221212337035253550332071047242108445000.00N5-155
12020221205352535903615349545612162514710000.00N5-65
121202211283590354036003365196360684419775000.00N250
122202211213540352535603395132746461497385000.00N215
123202211143525368536853435137758478778620000.00N5-160
1242022110736853655374035701384050754095000.00N230
1252022103136553645368034902367384543870000.00N210
12620221024364534753750345534967124046120000.00N2170
12720221017347535903740347532484116109090000.00N5-115
1282022101135903720372033702311680161610000.00N5-135
1292022100437253630379535252152778318620000.00N295
13020220926363036153695328097690340388005000.00N5-40
131202209193670408540953615100152384181930000.00N5-470
13220220913414041354245395540885167643270000.00N245
13320220905409541854250389596058386491890000.00N5-100
13420220829419543004445416076724328378540000.00N5-195
13520220822439041804450411553411227096690000.00N2105
13620220816428547004730425092166404234705000.00N5-375
13720220808466047354735447049014222222695000.00N5-75
13820220801473546854735437567844305715105000.00N30
13920220725473545004740442033471152719225000.00N2225
14020220718451045504685438571824322663285000.00N5-85
14120220711459545904605405570275301474175000.00N25
14220220704459045504630417064497282310195000.00N240
14320220627455047204830435067998311149345000.00N5-170
14420220620472050005000432557164264466105000.00N5-340
14520220613506054405440481567750346416785000.00N5-470
14620220607553055105600537049161270062470000.00N220
14720220530551055805620535074822415158960000.00N5-70
14820220523558055105650525043447236193370000.00N270
14920220516551052605780526045172248509160000.00N2250
15020220509526055505550515026226139720030000.00N5-300
15120220502556057005740549022865128020300000.00N5-140
15220220425570055605870540083149472139670000.00N2100
15320220418560053105620524071979386316810000.00N2260
15420220411534053805500516023617124649590000.00N30
15520220404534054805480511046447244678260000.00N5-140
15620220328548054005550530086523466261650000.00N2150
157202203215330507055304950116857614694610000.00N2250
15820220314508051505190495032590164639005000.00N5-30
15920220307511051305200496070768357782090000.00N5-10
16020220228512048405200466558498286322775000.00N2325
16120220221479548754960468050152239702440000.00N5-105
162202202144900516053204630189411910824430000.00N5-420
16320220207532052105320498547165243172810000.00N2110
16420220203521047605280473540089202965810000.00N2450
16520220124476046804870440046181211161650000.00N260
16620220117470050305120470062158304492320000.00N5-420
16720220110512052905290501068150348752460000.00N5-170
168202201035290500055004900115248598327600000.00N2290
16920211227500049105090480546061225207180000.00N290
17020211220491047504950461035587170244185000.00N2110
17120211213480048104860455057488268906575000.00N5-10
17220211206481048904895476047244227311815000.00N5-90
17320211129490047554905445089606416939605000.00N5-100
17420211122500050605100478571861352906330000.00N5-140
175202111155140551055105050162430853304570000.00N5-410
17620211108555056205670540036761203081560000.00N5-70
17720211101562056605730547053006295954800000.00N5-70
17820211025569056705710556037697212580730000.00N230
17920211018566054505750533079206437858850000.00N2220
18020211012544052605600504068358362172410000.00N2190
18120211005525052405300505042883220431030000.00N210
182202109275240555055705150104951556280220000.00N5-310
18320210923555055705680542045279251699140000.00N5-90
18420210913564057405780560050284285915810000.00N5-100
18520210906574058505870560055690318342320000.00N5-110
186202108305850590060005640143106828489970000.00N5-50
187202108235900575059705650103110596076170000.00N2150
1882021081757506330635057501713081039819400000.00N5-640
1892021080963906490668063201596091039292740000.00N5-60
19020210802645063906460620047129297658760000.00N230
191202107266420639065406020131035828175990000.00N220
192202107196400646064906150120816760332910000.00N5-90
1932021071264906480690064102524381678599560000.00N5-30