Files
KissMeData/065650/week/candle-week-42.csv

13 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250507213216222211953339204876154000.00N5-1
320250428214218280212100749452362058048000.00N24
4202504212102162302022367860497964994000.00N5-6
5202504142162102332054403252934693828000.00N25
62025040721119621517898318031935918490000.00N212
72025033119920722018971733051450493572000.00N5-10
820250324209230265205191611154287146282000.00N5-10
920250317219319338209182588814573089558000.00N5-100
102025031031932835830745078921484082350000.00N5-4
112025030432339139530494860743211252358000.00N5-72
122025022439542442438366357422642423385000.00N5-30
132025021742546050241780210583649048893000.00N5-47
1420250210472577604465114695416108392232000.00N5-110
1520250203582105810824927385313045474895633000.00N5-507
16202501311089109811501055723576792682131000.00N5-9
172025012010981236144910851301481116847835983000.00N5-137
1820250113123512951308119928973433595318408000.00N5-58
1920250106129312251303114932608513964133309000.00N269
2020241230122412761276118513327171614709676000.00N21
2120241223122312831300120015255361898661425000.00N5-46
2220241216126912801335123420175002583800483000.00N5-1
2320241209127012101347111029881193728531812000.00N226
2420241202124413311352120522193522854437567000.00N5-106
2520241125135011781418115759172547779935180000.00N2169
2620241118118111781250113125327763025976389000.00N22
2720241111117912131218114021405482540999348000.00N5-38
2820241104121712251230117914592141766049310000.00N5-8
2920241028122512151240116819334842324158032000.00N210
3020241021121513831385115246417095881277011000.00N5-166
3120241014138112061382120643393695701096703000.00N2163
3220241007121812331272119321691492638211992000.00N5-15
3320240930123312461282120316596942058565732000.00N5-7
3420240923124012271276117931321553824564548000.00N213
3520240919122712311231112012896011532127603000.00N5-4
3620240909123112941305117521338532631151743000.00N5-76
3720240902130713021320126010097001311352786000.00N28
3820240826129913841397122112276921608912788000.00N5-99
3920240819139813021445128015719292145259899000.00N296
4020240812130212981319125811414671467871845000.00N24
4120240805129813051361110025075013223651550000.00N5-9
4220240729130713441393121029117933771194053000.00N5-32
4320240722133914801480130915455012148876042000.00N5-126
4420240715146514431518134826805383833912645000.00N27
4520240708145813691475133323320163279108607000.00N289
4620240701136914141422131613542641861235110000.00N5-48
4720240624141713431428132015258412089293599000.00N255
4820240617136214821506127433815834704724189000.00N5-122
4920240610148413991520138041220866052208676000.00N278
502024060314061452147813789294801314051769000.00N5-46
5120240527145214341590138321886903175704354000.00N218
5220240520143414821525134020148182946088849000.00N5-48
5320240513148215151526137512540831846620071000.00N5-28
5420240507151014961536145920258813048261031000.00N230
5520240429148014431592136235166495171225826000.00N235
5620240422144512541452125422957453118692191000.00N2166
5720240415127914101413118839744145010820113000.00N5-131
5820240408141014001498134120523722932844319000.00N211
5920240401139915091548132035213194983516107000.00N5-101
6020240325150014001567139545030206722331403000.00N285
6120240318141513141477131254674167605502830000.00N2101
6220240311131411201393110555645377162259144000.00N2194
6320240304112011111229110031495763670298128000.00N219
6420240226110114001418108340759244877935075000.00N5-317
6520240219141815001532130544317536399298450000.00N5-38
662024021314561102169710502401288934997822600000.00N2345
672024020511111012120098642908574737303209000.00N2105
682024012910069821017956856714841856270000.00N225
692024012298110151030960643332635231091000.00N5-34
7020240115101510401075994494095507635032000.00N5-35
7120240108105011121112103610699941139453013000.00N5-40
72202401021090990119896043462944811964044000.00N2107
7320231226983961988920765187728546864000.00N210
742023121897310051006966925440911491306000.00N5-32
75202312111005100710161000560753563154461000.00N22
7620231204100310101019995667168670271474000.00N5-4
7720231127100710491054970956191971473006000.00N5-44
78202311201051103210841026824079863582470000.00N220
792023111310319971075983927608959923620000.00N236
802023110699510461062993527043540498781000.00N5-41
812023103010369961046990490429499147467000.00N241
82202310239959991050991610052615032715000.00N5-11
832023101610061111112498611075841161992933000.00N5-118
8420231010112410901200107312286521397383012000.00N234
85202310041090112111411039648926707615978000.00N5-57
86202309251147115211731100612764693580703000.00N5-16
8720230918116312381255114512569041515067961000.00N5-73
8820230911123612291274122717055012123898054000.00N27
8920230904122912521398122056195227296990327000.00N5-21
9020230828125012451310122020250422566162117000.00N23
9120230821124713751375122828520273657582270000.00N5-123
9220230814137015311557127053652257394187244000.00N5-162
932023080715321319182012552918093645151070350000.00N2230
9420230731130212731333119732230954075680526000.00N232
9520230724127014041405121031986374120825252000.00N5-130
9620230717140017161716139362140089351023096000.00N5-312
972023071017121921215017101352924626392422212000.00N5-196
9820230703190817182565170248062605105995172031000.00N2218
9920230626169017251740158117479852880225385000.00N5-26
100202306191716164619121633714459312716433269000.00N270
1012023061216461698199815291066236918788802003000.00N246
10220230605160016031750156025382474191124564000.00N21
10320230530159915151638149914397842276605780000.00N296
10420230522150314831667144039348516156695569000.00N223
10520230515148015671577142922979063401628073000.00N5-100
1062023050815801855194914862447631341545744296000.00N5-77
10720230502165712851657126727125434240328183000.00N2367
1082023042412901353135312558937151155271094000.00N5-63
1092023041713531468147313509745981365459627000.00N5-98
11020230410145114451486139112039501722408469000.00N21
11120230403145014031583138218553912744048735000.00N247
1122023032714031502150213939221121305310794000.00N5-69
11320230320147215801615142516705132538073450000.00N5-80
11420230313155216211624137048222917297833295000.00N2122
11520230306143015501569142613513692024462149000.00N5-113
11620230227154314941643144022001193435201424000.00N248
11720230220149515481651148131100074866824191000.00N5-51
11820230213154616441690151529734844710337235000.00N5-94
11920230206164018731888163339895396996205476000.00N5-243
1202023013018832090227518321304290926435498189000.00N5-187
1212023012520701880237018013943440685527038738000.00N2215
1222023011618551775203517053286249861327947710000.00N295
12320230109176013102075130566630596121711933090000.00N2510
124202301021250113514401035983053213096203605000.00N2100
125202212261150120012951145544089656101600000.00N5-70
12620221219122013351475119029742004020111025000.00N5-100
127202212121320124013651240533406698969500000.00N270
128202212051250134513901205695373880581445000.00N5-95
12920221128134514051490130016394372285574750000.00N5-70
130202211211415137514351345557601771084060000.00N240
1312022111413751340145013408035741128746020000.00N225
132202211071350132013951295626151838400615000.00N225
133202210311325127013501255705149913890315000.00N260
13420221024126512501380123515040231952894940000.00N230
13520221017123513101435123513210391774016240000.00N5-120
13620221011135514851625123039020445747488270000.00N5-160
1372022100415151480177013402140415333849980615000.00N2100
1382022092614151350162011302089167930332424835000.00N30
13920220919141515701760139536328105803622645000.00N5-130
140202209131545146519151400817385914084463445000.00N2115
141202209051430142014901395171764245504475000.00N210
142202208291420143015251400292076426210505000.00N5-100
143202208221520164516501435494207749524930000.00N5-135
144202208161655172017551635207258347838185000.00N5-65
14520220808172016301850160513743912391222920000.00N295
146202208011625166516651545242283390440045000.00N5-40
147202207251665166516801630154912256281435000.00N30
148202207181665166016901630161896268780820000.00N225
149202207111640166016701560269411435785690000.00N245
150202207041595150016301455360521552592705000.00N290
151202206271505151515951480304632472746435000.00N5-5
1522022062015101790180514456935801104541565000.00N5-275
1532022061317852020203017306259211175380640000.00N5-270
154202206072055208521602040356817745591580000.00N5-20
155202205302075205520852030185211382752860000.00N230
156202205232045207520752010287273586139790000.00N5-25
157202205162070214021452000345480714620610000.00N5-60
158202205092130213021752045369338778019815000.00N30
159202205022130215522502095298213643463410000.00N5-70
16020220425220024502485217011377662616512480000.00N5-285
16120220418248523402755230030866617918905790000.00N2145
162202204112340233023752290171382398323355000.00N25
1632022040423352380245522954216751003235560000.00N5-20
164202203282355224023552215384543879199150000.00N2120
165202203212235223022552195325224723518435000.00N210
166202203142225219022552110277121604683175000.00N265
167202203072160217521952060208977443931370000.00N5-25
168202202282185206522402050273861592546105000.00N2105
169202202212080215021502015345897720691995000.00N5-75
1702022021421552235226519756910891464147270000.00N5-135
171202202072290231523802280259645604803570000.00N5-25
172202202032315228023452260195268448828590000.00N295
1732022012422202415241521205479921227266885000.00N5-195
1742022011724152580259023604258161042605250000.00N5-160
1752022011025752665271025357463771950033595000.00N5-90
17620220103266525952750251014557993843707225000.00N285
177202112272580248529802475431788411953954185000.00N2100
1782021122024802465253023855187041270899295000.00N5-10
179202112132490262526252420337291852208170000.00N5-85
1802021120625752420259523604361591097437910000.00N2135
1812021112924402460252022756506071551152020000.00N5-80
1822021112225202495265024808693402247484180000.00N220
1832021111525002590266524509229332355147105000.00N5-75
18420211108257526452765254010715632818193085000.00N5-40
18520211101261527102850260012147563324482770000.00N5-85
1862021102527002670276026157433552004391155000.00N230
18720211018267028702880264013429463715843995000.00N5-205
1882021101228752895289526859163792565396260000.00N215
18920211005286030253095286023753407021713120000.00N5-155
1902021092730152695335025751983349360379737425000.00N2315
191202109232700270027302655200461537683675000.00N5-35
1922021091327352990299027005949551678922965000.00N5-255
19320210906299029003080289015854654739692420000.00N2130
1942021083028602795289027954537301284115390000.00N265
1952021082327952540287025408658942372158225000.00N2250
19620210817254528302960251513961523831013005000.00N5-285
19720210809283030603070278514156684145754255000.00N5-240
1982021080230702985312529809271022821317055000.00N270
19920210726300032803280299018236045669291090000.00N5-225
20020210719322533253395321514229804658307170000.00N5-100
20120210712332534003470330013853564714765225000.00N5-70