Files
KissMeData/084680/week/candle-week-42.csv

12 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
2202503101318136913731300544536725515192000.00N5-55
3202503041373139914101350529642730392206000.00N5-27
4202502241400142014421390505027715231106000.00N5-33
52025021714331420145914107138421022673178000.00N218
62025021014151436143613937485451055785330000.00N5-9
7202502031424144114741397547858784680312000.00N5-17
8202501311441146514801440230171332980905000.00N5-24
92025012014651519151914657901721172188531000.00N5-38
102025011315031525154414938026571214152605000.00N5-23
112025010615261556158715258399901306003841000.00N5-30
12202412301556149615591450440312666099782000.00N281
132024122314751552158814738992031371328220000.00N5-77
1420241216155216301653153222119963542194903000.00N5-67
1520241209161914851624140921891523327407692000.00N295
1620241202152416301720151636198415885541555000.00N5-103
1720241125162715991639158014063572266246399000.00N229
1820241118159815211750152144746947358397877000.00N278
1920241111152016541659148519294143019396980000.00N5-134
2020241104165417111760162518609323137271545000.00N5-51
212024102817051880214017051204704123006731860000.00N5-128
2220241021183317451836170428061524934394540000.00N288
23202410141745170518791691575506510175826195000.00N240
242024100717051687174516877826691344860566000.00N25
2520240930170017151859165333932095946056040000.00N5-14
2620240923171417551777170027714734795092985000.00N5-89
272024091918031697199916651757607733351807494000.00N2114
2820240909168916301770161819121143255293748000.00N219
2920240902167016551718159617551882897083965000.00N215
3020240826165517211735163717141172904786026000.00N5-73
3120240819172817771814171412661322238014454000.00N5-49
3220240812177717201789169211033131917803064000.00N241
3320240805173618301850150534380995851257285000.00N5-127
342024072918631839211018292326910946499620452000.00N228
3520240722183518521868170010899111984658554000.00N5-17
362024071518521850193318409960901878502843000.00N22
3720240708185018971904183110324311920239458000.00N5-49
3820240701189918501989185015924263057591463000.00N249
3920240624185019501950184314430742721392597000.00N5-100
4020240617195020002040194843742838103551941388000.00N5-50
4120240610200020652070197421285584280860262000.00N5-60
4220240603206019802100197628889945920724707000.00N288
4320240527197220102070195020863804149880229000.00N5-38
4420240520201020452130199829438446053624161000.00N5-30
4520240513204020502090201512445142546046630000.00N5-10
4620240507205020452120200016372233365627270000.00N25
4720240429204519402090192217811663582314672000.00N2125
4820240422192019401989191518907543682134900000.00N5-49
4920240415196920052050191829674985838002148000.00N5-46
5020240408201520602070199711389692297191868000.00N5-45
5120240401206021002180199938332048041378290000.00N5-20
522024032520802000226519991003202321339394369000.00N280
5320240318200020352050198321575874333393563000.00N5-30
5420240311203020002085200034355576983670440000.00N215
55202403042015209521951996587119312281568845000.00N5-80
5620240226209520952155206528904236072833180000.00N25
572024021920902325244020851665319537522430580000.00N5-235
582024021323251991255019703393243178172614542000.00N2336
59202402051989216021701961984573019926128664000.00N5-161
602024012921502550255520452182428949979086150000.00N5-400
612024012225502360259523303280359381167838910000.00N2155
6220240115239525202635231563572361157276135365000.00N5-215
63202401082610178330001706255265240658864676392000.00N2799
6420240102181117442090172566742289127468547480000.00N281
65202312261730171519821666103207294188497376085000.00N290
66202312181640134321501295154270410288598386046000.00N2308
672023121113321396142913009512921307131307000.00N5-54
6820231204138613281436131510145551399120047000.00N260
69202311271326130513491299499889662817082000.00N221
70202311201305127513351255289385376913013000.00N230
71202311131275126212881253266909339249884000.00N213
72202311061262126313481250777867999947009000.00N30
73202310301262120412621200297974367916904000.00N248
74202310231214120212491200399248484877482000.00N27
75202310161207126312661203395737488505244000.00N5-59
76202310101266131713171253514211654353655000.00N5-32
77202310041298131913591271591218772385415000.00N27
782023092512911365138612758048351065784864000.00N5-99
7920230918139013991538134159123098582958144000.00N210
8020230911138014571503136321362973028716456000.00N278
81202309041302137013831293389191518658003000.00N5-57
82202308281359131414001314400017539596096000.00N246
83202308211313134513561290426996559516387000.00N5-32
84202308141345143114361290560015765231003000.00N5-47
852023080713921342142312619277681274625491000.00N250
86202307311342129013421215502451658989152000.00N241
8720230724130114051426124513266451742211205000.00N5-115
88202307171416144314451404539512767599542000.00N5-27
89202307101443145014751442497266722873526000.00N5-7
90202307031450150715241440447668662451089000.00N5-55
91202306261505151515471481470020707597599000.00N5-25
92202306191530151915621505464096709857308000.00N211
932023061215191571157514896678851014402441000.00N5-51
9420230605157015481629153410560091672226201000.00N242
95202305301528151615351512221943338018625000.00N213
96202305221515155115751505561327868317971000.00N5-36
97202305151551156015861515488854751442005000.00N5-9
98202305081560151215721497585627895759234000.00N248
99202305021512145115541451458857698054008000.00N261
100202304241451153315351447532639785052228000.00N5-68
101202304171519152515471495553565844186521000.00N5-4
1022023041015231511153014587200501071085779000.00N5-1
103202304031524154415831514555340858544440000.00N5-2
104202303271526150615421450579475873580147000.00N232
105202303201494152115491477507717766851004000.00N5-26
1062023031315201570158314168057061215278283000.00N5-66
107202303061586162616391572474105762505954000.00N5-30
108202302271616158616711567573532933125953000.00N230
1092023022015861641165715807348251192714641000.00N5-65
1102023021316511735175616378069951363522797000.00N5-107
1112023020617581735179417219225551626199639000.00N239
1122023013017191718175016956246211068017394000.00N23
113202301251716169817301677406442689834044000.00N231
1142023011616851645170016307747751289783350000.00N255
11520230109163015401745152529458294896776585000.00N295
116202301021535152015801435542292813711015000.00N225
117202212261510156515801495391074604259145000.00N5-55
118202212191565160016401550567215901896505000.00N5-55
119202212121620162516751605426002699389005000.00N5-15
1202022120516351705173516056321171059351130000.00N5-70
1212022112817051715172516359243951542802000000.00N5-15
12220221121172017051820164530203865250721435000.00N245
1232022111416751685173016506773991144959500000.00N5-10
12420221107168516101705158510397421715479500000.00N290
1252022103115951585164015107634761207495805000.00N225
12620221024157015451690154017492582823782740000.00N240
12720221017153015051725150016279142587565945000.00N25
1282022101115251570157014108915331320351700000.00N5-75
129202210041600153016151525598523940173245000.00N290
13020220926151016651720142517586372727332030000.00N5-190
13120220919170018401900167511697672078851640000.00N5-140
1322022091318401785190517509160441674664685000.00N275
1332022090517651840185517507689471377257095000.00N5-90
1342022082918551855195018358175211541243745000.00N5-60
13520220822191519852015184518429823561422410000.00N5-80
13620220816199520102045197010413932090198740000.00N5-15
13720220808201019852145196030325956185358640000.00N25
13820220801200520102040194515592943107535985000.00N5-15
1392022072520201875224018302255257346611145805000.00N2130
140202207181890179521801770844401617113932600000.00N2130
1412022071117601815182017156441871135782375000.00N5-35
1422022070417951705183016608923401563150155000.00N280
14320220627171517801970169021790323988099445000.00N5-70
14420220620178519702010165528587785164643420000.00N5-195
14520220613198021802245192525096805192279060000.00N5-270
1462022060722502290230021708345971859205460000.00N5-40
14720220530229023352410228016446063826799500000.00N5-20
14820220523231023702395222515820153663040890000.00N5-70
14920220516238024152570233016249543946616175000.00N5-25
15020220509240526102620236024654606037405360000.00N5-210
15120220502261526952820258025807947016263250000.00N5-110
1522022042527252695290026751049218429407249075000.00N220
153202204182705269027902625846326822972252125000.00N220
1542022041126852430282023702581772467909574190000.00N2255
15520220404243026202635241023714756041830215000.00N5-190
156202203282620259526302460428914410885476790000.00N235
1572022032125852440290023903290919488411937795000.00N2160
15820220314242523352460231030773747394201710000.00N2100
15920220307232522902355217014397833258733345000.00N215
16020220228231021952345218513439223064555270000.00N290
16120220221222023202385210528564286544808050000.00N5-115
162202202142335221025552085856986920378783180000.00N265
16320220207227023702395225027418636364979880000.00N5-85
16420220203235522202390219018126454132096660000.00N2225
16520220124213022852285198531769626710157070000.00N5-175
1662022011723052390269521951423744735156486835000.00N5-95
167202201102400247026202345542383813368239130000.00N5-100
168202201032500269027552475722335118980660085000.00N5-180
1692021122726802900317526553289124895962938800000.00N5-220
170202112202900200031851880140853421385031507965000.00N2890
1712021121320102090210519508348801697182245000.00N5-80
1722021120620902065216020608029121687212580000.00N5-5
17320211129209520002110188021221504254030855000.00N5-20
17420211122211522752295209512322962718507240000.00N5-160
17520211115227523302380224510961722518525380000.00N5-55
17620211108233023902455223525296285915144190000.00N5-60
177202111012390244027302365552355214020693925000.00N5-45
17820211025243524102580239019849004921878060000.00N225
17920211018241025102520239012809903143484790000.00N5-105
18020211012251523802545233515203863706563555000.00N2130
18120211005238525552555229030802107368358285000.00N5-170
18220210927255527902790245034825359070003170000.00N5-245
18320210923280027852905275015005654263871770000.00N5-40
18420210913284028152950273021667366132286855000.00N210
18520210906283029903060281023560286928423170000.00N5-255
18620210830308528903105286519758745886351845000.00N2210
18720210823287526702945263522776936391007335000.00N2205
18820210817267030553095265531026318875839755000.00N5-420
18920210809309034153415300030081169646135325000.00N5-300
19020210802339034253440333018105506115408080000.00N5-35
191202107263425354536103410459049316121742810000.00N5-105
192202107193530357536203315405984613996157025000.00N5-45
1932021071235753365374533401328536447708487735000.00N2265