Files
KissMeData/291810/week/candle-week-42.csv

8.1 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
2202503102185206022502000214047451810989000.00N2125
32025030420601809233017925217651098524595000.00N2250
42025022418101935194018014962893239192000.00N5-125
5202502171935190020851900101935199767656000.00N235
620250210190018562040183894434184680004000.00N244
720250203185619451958180057556110258671000.00N5-89
820250131194519491990193334306678778000.00N5-4
92025012019491994200519494414087225109000.00N5-48
1020250113199718762010185562854122359125000.00N297
112025010619001844192117505341599910953000.00N262
122024123018381765185017344822286030954000.00N273
132024122317651770192017445290696491590000.00N5-5
1420241216177018591859172073630133568774000.00N5-64
15202412091834180018351610124011214828903000.00N228
1620241202180618801889180066028120928837000.00N5-38
172024112518441913229018005478211100634046000.00N5-50
1820241118189418661974183375471142331216000.00N228
19202411111866201020701800130627244947288000.00N5-144
2020241104201020202100200575670155218775000.00N5-10
2120241028202019812070197051002102650539000.00N238
22202410211982204021601979120687247674757000.00N5-63
23202410142045230023002025115055246575155000.00N5-105
2420241007215022202290214592577203972415000.00N5-70
25202409302220235023552205100816229616530000.00N5-130
26202409232350225025002225278623654228135000.00N295
2720240919225522502350220062862140316525000.00N25
28202409092250238025202200294351682292525000.00N5-130
2920240902238028702900230021300765555840275000.00N5-405
30202408262785212033302045477378813691977905000.00N2665
3120240819212022302245211554745119038615000.00N5-110
3220240812223022002270210067287148803025000.00N230
33202408052200238524401900218712471602688000.00N5-250
3420240729245025052590245062106154950655000.00N5-80
3520240722253025202595248566345167081705000.00N210
3620240715252026102650250054336139559350000.00N5-80
3720240708260026502730254092697242392175000.00N5-50
38202407012650283028302520121804324356310000.00N5-180
39202406242830287031702660202915587124130000.00N5-45
4020240617287529803015285079668233108975000.00N5-120
4120240610299529803100294576894230788570000.00N215
4220240603298030053140295063007188776840000.00N5-70
4320240527305030903180300063257194871110000.00N5-40
44202405203090328033403000119059369886765000.00N5-190
45202405133280324034003160119745391455055000.00N210
462024050732703090370030905256211795150985000.00N2180
47202404293090300531803005113532349339330000.00N285
48202404223005289530952895143271429380155000.00N245
492024041529603240324528805113151554987215000.00N5-370
50202404083330351040053030304980411282155425000.00N5-180
5120240401351035953630350094918340276095000.00N5-90
5220240325360035753640355577391278134860000.00N225
5320240318357535953645355091795329453155000.00N5-20
54202403113595362537103550103113372178430000.00N5-45
55202403043640362536903550229768830090825000.00N215
56202402263625380038003605153380565957180000.00N5-175
572024021938003755406037504174391627882435000.00N245
58202402133755373038153655125937471966615000.00N230
59202402053725394039403680169401637975635000.00N5-150
602024012938754205421538053826701517604500000.00N5-325
61202401224200416543004005211994876017840000.00N2110
622024011540904170440039802678731129219530000.00N5-80
632024010841704300438041602527531074376670000.00N5-50
64202401024220399042503980226841929638815000.00N2240
65202312263980399541653855183265727825220000.00N5-15
66202312183995407040703850170489680556080000.00N5-60
67202312114055412042654045150478620834200000.00N5-65
68202312044120424044204030218609900870565000.00N5-120
69202311274240440544104200139203596207020000.00N5-145
702023112043854255505041305360922483658130000.00N2105
71202311134280428045654130157470683861880000.00N30
72202311064280461546404220139819623568335000.00N5-235
73202310304515425045804125209366901659220000.00N2265
742023102342504385484042203231861444693765000.00N5-175
752023101644255020519042902717851289528155000.00N5-595
762023101050205000540049402320401189212300000.00N5-30
772023100450505400540049152079521059604395000.00N5-410
78202309255460559056505300159185865011570000.00N5-190
792023091856505990620055005530833248062560000.00N5-260
8020230911591059006420569012498227614479670000.00N220
812023090458906280628058105175283141246420000.00N5-390
822023082862805770634057606916074240774600000.00N2510
832023082157705800665057709449445783028510000.00N5-90
842023081458606240634056803751202217181380000.00N5-390
852023080762506750675061504174332668666430000.00N5-420
862023073166706100683060607156834632531310000.00N2560
872023072461106850690057506682514174023520000.00N5-830
88202307176940671077606680240582617766407250000.00N2170
892023071067706470710064204363812940048780000.00N2260
902023070365107060730064006347994323686610000.00N5-550
912023062670607520795069006722734997526550000.00N5-360
92202306197420768083007010174806013450873580000.00N5-260
932023061276808050819074708646696798600910000.00N5-400
94202306058080789084007690142291511562376820000.00N2240
952023053078408170825078408130306544903410000.00N5-300
96202305228140813085007770510572041907907860000.00N270
972023051580707000909068501157319796355012480000.00N21070
9820230508700062108510618015000468112454790140000.00N2860
992023050261406220644060503109041939701080000.00N5-190
1002023042463306960696062405524803608085210000.00N5-630
1012023041769607190727068806113904307087820000.00N5-240
1022023041072007620775069509710237004471730000.00N5-550
1032023040377507900822076507754856154821930000.00N5-50
1042023032778008580859077208955357284403510000.00N5-760
105202303208560863091908400152901213458709420000.00N230
106202303138530827089207540170932614071458110000.00N30
107202303068530902098708220312655528856228480000.00N5-450
108202302278980938096508890172958715933149270000.00N5-400
109202302209380865099608390473908143948396210000.00N2720
110202302138660922096808290280707725023133450000.00N5-560
11120230206922010030107809200782646880144600710000.00N5-1020
1122023013010240908011290872023483961235337934160000.00N21200
11320230125904081509350809014252689125638550670000.00N2950
114202301168090803086307750942302777888748120000.00N5-10
1152023010981006720810066501198092389404726960000.00N21510
11620230102659067806870605011709897654911770000.00N5-140
117202212266730737073706590189743713229337820000.00N5-640
1182022121973706930830067801190038591706059640000.00N2400
11920221212697075307620690011772898497555380000.00N5-680
120202212057650827084507550434517435484394900000.00N5-450
121202211288100842087907740999390983211823230000.00N5-200
12220221121830093309350760014711416121856293050000.00N5-1190
123202211149490117501300094609998318115621214620000.00N5-2260
1242022110711750795012450717022664136237439119970000.00N23730
1252022103180208550100007900779728867869550590000.00N5-460
12620221024848011300118508240758688077093192210000.00N5-2970
12720221020114501530015750984018548863225383072770000.00N211450