Files
KissMeData/245620/week/candle-week-42.csv

12 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
22025040741541541541500000.00N30
32025033141541541541500000.00N30
42025032441541541541500000.00N30
52025031741541541541500000.00N30
62025031041541541541500000.00N30
72025030441541541541500000.00N30
82025022441541541541500000.00N30
92025021741541541541500000.00N30
102025021041541541541500000.00N30
112025020341541541541500000.00N30
122025013141541541541500000.00N30
132025012041541541541500000.00N30
142025011341541541541500000.00N30
152025010641541541541500000.00N30
162024123041541541541500000.00N30
172024122341541541541500000.00N30
182024121641541541541500000.00N30
192024120941541541541500000.00N30
202024120241541541541500000.00N30
212024112541541541541500000.00N30
222024111841541541541500000.00N30
232024111141541541541500000.00N30
242024110441541541541500000.00N30
252024102841541541541500000.00N30
262024102141541541541500000.00N30
272024101441541541541500000.00N30
282024100741541541541500000.00N30
292024093041541541541500000.00N30
302024092341541541541500000.00N30
312024091941541541541500000.00N30
322024090941541541541500000.00N30
332024090241541541541500000.00N30
342024082641541541541500000.00N30
352024081941541541541500000.00N30
362024081241541541541500000.00N30
372024080541541541541500000.00N30
382024072941541541541500000.00N30
392024072241541541541500000.00N30
402024071541541541541500000.00N30
412024070841541541541500000.00N30
422024070141541541541500000.00N30
432024062441541541541500000.00N30
442024061741541541541500000.00N30
452024061041541541541500000.00N30
462024060341541541541500000.00N30
472024052741541541541500000.00N30
482024052041541541541500000.00N30
492024051341541541541500000.00N30
502024050741541541541500000.00N30
512024042941541541541500000.00N30
522024042241541541541500000.00N30
532024041541541541541500000.00N30
542024040841541541541500000.00N30
552024040141547250440190729384132626208000.00N5-57
5620240325472514569467173517459102706801000.00N5-8
57202403184805015794332793646413844096676000.00N5-21
58202403115015356395003034791417584695706000.00N5-25
59202403045266156765202524110214803813482000.00N5-107
6020240226633571798514206092825140748680414000.00N297
61202402195364805364094968226124187618647000.00N248
6220240213488428504428161710787581467672000.00N267
632024020542145246041553086152290892445000.00N5-36
642024012945739558637310697418855362261049000.00N290
652024012236740040234944190091651133063000.00N5-33
662024011540041241838639026011566476923000.00N5-15
672024010841541044240246253211946780783000.00N25
682024010241042543140731951371338355400000.00N5-8
692023122641843746239782870433515539775000.00N5-19
7020231218437421479404110463484871630539000.00N222
71202312114153955183944179809219601435007000.00N215
72202312044004835153622827131012395888439000.00N5-82
7320231127482570570458110509745595776322000.00N5-89
742023112057161063756697877305804580614000.00N5-36
7520231113607759776545108123526858069214000.00N5-151
762023110675876981472427653402138160232000.00N5-7
772023103076577979367518864911420220470000.00N21
782023102376473090069468467485353521437000.00N237
792023101672796096071869078295681053214000.00N5-233
80202310109601040104195418162601804674778000.00N5-70
812023100410301023103998010722721083771967000.00N5-10
822023092510401068107499612925441319441376000.00N5-28
8320230918106811321199104238570474226489382000.00N228
8420230911104012251277102853657946229147146000.00N5-184
852023090412241240143611921518021319804020553000.00N5-16
8620230828124012431311122137700974761925258000.00N5-1
872023082112411227156111531766321122603566489000.00N5-365
882023081416061617178614431145654118571382659000.00N219
892023080715871473165314241095082817143116075000.00N2118
902023073114691442166714131346588020878488294000.00N256
9120230724141315981649129659596318672737767000.00N5-179
922023071715921597168414581038248316295475145000.00N5-18
932023071016101522190614654185155273418249148000.00N279
94202307031531161916991511670993510933989439000.00N5-51
952023062615821442189714395470407196247111783000.00N2143
96202306191439139616421314875108313201246727000.00N239
9720230612140014961496139813004981865599979000.00N5-70
982023060514701513151314668259421221552847000.00N5-22
992023053014921523153714897462421120473343000.00N5-31
10020230522152314711664146445394877068109144000.00N252
10120230515147115211533146913940272073385452000.00N5-39
10220230508151016261744147033795825403775595000.00N5-91
10320230502160115381649152913496962141045929000.00N241
10420230424156016591683153525829284124972498000.00N5-126
105202304171686190119331607733584813040221939000.00N5-284
1062023041019701855208517634218856281874985027000.00N2110
10720230403186013542057131368280723124879563866000.00N2506
1082023032713541330159612571565488623264614603000.00N277
10920230320127713001348121818604172368760321000.00N5-27
11020230313130414011405120334280374431372085000.00N5-106
11120230306141014471598141037756005734927763000.00N5-36
11220230227144614071473138216717142387615396000.00N223
11320230220142315371594141235610325357769013000.00N5-123
11420230213154617141722152532433525190875873000.00N5-168
11520230206171417541795170016426492884956206000.00N5-43
11620230130175716641831165530700495396228927000.00N294
1172023012516631650166316267165781182340477000.00N210
11820230116165317041828164933921485849925475000.00N5-51
11920230109170416671736166211832841997507485000.00N242
12020230102166217131745158923736393917463545000.00N5-56
12120221226171817401819169520173163523113715000.00N5-45
122202212191763195619891759596984411293459230000.00N5-244
1232022121220071750212617451662303832873445255000.00N2244
12420221205176317631814169518134983172932140000.00N29
12520221128175418091819173116960903004571730000.00N5-55
12620221121180919201938180028993825358152930000.00N5-134
1272022111419431805215417771576813831261734465000.00N2161
12820221107178218551897176846678738528680355000.00N5-87
129202210311869198920301828574356011181870925000.00N5-97
1302022102419661975210319011560693731217965785000.00N228
1312022101719381901235618834536359496890888395000.00N29
13220221011192920482246183761524828129326770205000.00N5-142
1332022100420711676234215713580600576638701515000.00N2386
134202209261685172717631593642315610581444410000.00N5-92
13520220919177719431956176831209095771954990000.00N5-179
13620220913195620572094191024197434853394820000.00N5-97
13720220905205320942168199328615815921264470000.00N5-64
13820220829211722092273209024454135365707955000.00N5-179
139202208222296235124162237596784113309432460000.00N5-120
14020220816241626552655240226490236624675070000.00N5-216
141202208082632285228612572514082113693130480000.00N5-275
142202208012907289332062848418270512429448290000.00N30
143202207252907307732432834804460223813146325000.00N5-166
144202207183073334434813045628596820584177925000.00N5-142
1452022071132153045344930082525365081977553895000.00N2202
1462022070430132618320625952199781367030999680000.00N2395
14720220627261826502866256723317236347897620000.00N5-4
148202206202622316531872397436595311813222735000.00N5-533
14920220613315532523307300421421446845041220000.00N5-152
15020220607330732983357313220734966704687445000.00N5-5
1512022053033123325335732989162773045523250000.00N5-13
152202205233325331635233266414471414037279705000.00N213
15320220516331233393445321517997145994908935000.00N5-22
15420220509333433303514317428231349518249290000.00N5-10
15520220502334434033486331615361005238392740000.00N5-105
15620220425344936473656343128138519887214450000.00N5-193
1572022041836423500386733991335644949064106315000.00N2138
158202204113504354636743298561868719725535655000.00N5-46
159202204043550383538813495715830126103106910000.00N5-285
16020220328383538724506372073892072303858305990000.00N5-28
16120220321386336654088358328756582112025403275000.00N2198
1622022031436653390383532061683415560812431420000.00N2308
163202203073357359636613353418115814597056385000.00N5-313
1642022022836703537404235001415576253964634760000.00N228
1652022022136424180421235732055741478998745380000.00N5-579
16620220214422142814492351854948369231083519255000.00N5-9
16720220207423041384676391394872331408818170385000.00N2349
16820220203388140604483377539701424167886302185000.00N5-23
16920220124390433344010330747257531177682895235000.00N2602
1702022011733023413376232701095187638644784550000.00N5-143
17120220110344537624161339935605917136833280315000.00N5-381
17220220103382630544249300883704219326398343380000.00N2841
17320211227298528753063277923861246902287335000.00N292
17420211220289329903096288018615905542741685000.00N5-129
17520211213302230633128295323088136984606670000.00N5-41
176202112063063295833712893811810425444060130000.00N2137
1772021112929263316364728931299398043052204775000.00N5-252
17820211122317831833261297627463808562061885000.00N5-5
17920211115318334263537315118775286275403700000.00N5-234
18020211108341735643606336221395297430336165000.00N5-184
18120211101360130223900300428394212103167617210000.00N2629
18220211025297231053169295812067643695804785000.00N5-170
1832021101831423210322930639404022961957100000.00N5-73
1842021101235003325354032109388783181510235000.00N2115
18520211005338534453500308024086247819414510000.00N5-125
18620210927351039953995349018762477045192650000.00N5-490
1872021092340003990402039503565001420225095000.00N5-30
188202109134030399542003975310922912535691025000.00N215
18920210906401541354235394020282678172413620000.00N5-125
19020210830414040554150397016221966579144370000.00N2125
19120210823401538954210389520460208295306115000.00N280
192202108173935465546553900285354512116529215000.00N5-680
193202108094615478048904590235470711219186145000.00N5-180
194202108024795487049704745241129711625531295000.00N5-65
195202107264860508053504825307887015459472020000.00N5-220
196202107195080526054004960545619828317461570000.00N5-100
197202107125180552057005090735977138535413680000.00N5-300