Files
KissMeData/017510/week/candle-week-42.csv

12 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
22025033150604840519048305761102881287871000.00N210
32025032450505420557049407596394068421120000.00N5-360
420250317541059806200536014624238451604530000.00N5-460
520250310587053305890521011351576335287105000.00N2400
620250304547059306060545016824689712399790000.00N5-460
7202502245930553063005450553797933165044580000.00N2220
82025021757105640654056301099494168236554450000.00N2100
920250210561055905800549013192607481330810000.00N5-10
10202502035620581060005600208521812188120440000.00N5-260
112025013158805960608058005734863382794840000.00N5-470
12202501206350640066906010776454349286294990000.00N5-10
1320250113636056007340535038362381253441928700000.00N21160
14202501065200479053504720197624010088746570000.00N2420
152024123047804420478543953153501463824895000.00N2310
16202412234470457554504370236936511742691700000.00N5-95
1720241216456547004860449511180405252880355000.00N270
182024120944954045452038009484413958736475000.00N2400
192024120240954530459539759172913956541495000.00N5-380
2020241125447547955130443016202707828407755000.00N5-320
2120241118479547804960455010197424878554255000.00N30
22202411114795542054804480289335714565796600000.00N5-685
2320241104548050805660494018013069714264365000.00N2480
2420241028500051005280491010269725247028185000.00N5-90
2520241021509052705590500017026958995625350000.00N5-160
26202410145250562058205250182210210173040010000.00N5-350
27202410075600561063405500514036630824068270000.00N5-10
282024093056105900591053806193763468604400000.00N5-270
29202409235880583063105640277778016514911820000.00N250
3020240919583055506020551014718078513977710000.00N2330
31202409095500485059004850520508328817972290000.00N2430
32202409025070595062405040296449817046775090000.00N5-830
33202408265900592065805700776500847762556150000.00N30
342024081959005900649052101219769174110560580000.00N210
35202408125890615062405780216143613019559600000.00N5-110
36202408056000592064405200505275030416650010000.00N5-110
37202407296110677073606090844814757213204960000.00N5-630
38202407226740697075606560700262149370736670000.00N5-250
39202407156990841086206920694135853827319560000.00N5-1480
40202407088470833010000806041983147384400469700000.00N5-30
4120240701850089008910764027119505226289741490000.00N5-330
4220240624883057909400539092653363710142113530000.00N23060
4320240617577053906180477027717801156841284635000.00N2420
4420240610535043306390424061752208354178239445000.00N21020
4520240603433046554690425021059209354951785000.00N5-310
46202405274640527053904595475573023685339795000.00N5-580
47202405205220586060704975851631446600399955000.00N5-590
4820240513581068507700562015756109106424107320000.00N5-1080
4920240507689046007290458039291844258982240535000.00N22365
5020240429452542505070421025110747118632785950000.00N2185
5120240422434039304835379028460295124617628210000.00N2480
522024041538603800441034202241479790517095635000.00N2145
5320240408371536154335338038707687152764543095000.00N25
542024040137102945387029051261942544398074825000.00N2755
552024032529552905315029057605522298412165000.00N230
56202403182925280029652795208197600511500000.00N2130
57202403112795285028552750133513373897585000.00N5-55
58202403042850276529852735326289927009730000.00N285
5920240226276527952805272053413147149440000.00N5-25
6020240219279027502835275065262182979025000.00N225
6120240213276527352810270043346120169460000.00N225
6220240205274028002800272540607111609480000.00N5-30
6320240129277027502805272068650190058445000.00N220
64202401222750276027602685106340290360490000.00N5-5
6520240115275528052820271089101247185810000.00N5-65
6620240108282028402845278581077227593580000.00N5-20
67202401022840281528802800101047286808130000.00N225
6820231226281528052850280049518139602655000.00N25
6920231218281028402865276091628256870895000.00N5-30
70202312112840285028652800106879302123730000.00N30
71202312042840283529152745212059599463930000.00N5-20
722023112728602910303528355281671548177040000.00N5-80
73202311202940276032802720322492210165641905000.00N2180
7420231113276026952790269057384157640830000.00N225
7520231106273527402795268537308102009405000.00N30
7620231030273526252735257567318178117655000.00N2110
77202310232625271027102590103646273559350000.00N5-85
7820231016271028052870266097530267671880000.00N5-100
7920231010281028552870277057246161062860000.00N5-20
8020231004283028702875276074874209178755000.00N5-40
8120230925287029402940282059383170177890000.00N5-10
82202309182880292529902850129127376230145000.00N5-45
83202309112925295529702870111478323645155000.00N235
84202309042890293029602855122803356406060000.00N5-70
85202308282960293530352880113697334801140000.00N30
8620230821296028902990285090104262536350000.00N260
87202308142900306530952870159008468704965000.00N5-165
88202308073065310531302995149357459577060000.00N5-40
89202307313105300532652980230089723692220000.00N2120
902023072429853030318528303750031118762325000.00N5-85
91202307173070327533003070214423681275815000.00N5-205
92202307103275327034303250164829548856535000.00N5-50
932023070333253445357032903783441309691830000.00N5-95
94202306263420337034603285170982576457680000.00N250
952023061933703485361033604234371479846610000.00N5-55
96202306123425345535353265229252778001310000.00N215
97202306053410344035253395275739956834215000.00N215
98202305303395331534553180242681819100515000.00N285
99202305223310350535053255235073794387075000.00N5-125
1002023051534353265348531954448451499571230000.00N2165
1012023050832703365350032655855491993727065000.00N5-80
1022023050233503285348532853983491337176980000.00N290
10320230424326031903435305013051544268363555000.00N270
104202304173190300538553000533975818732874975000.00N2190
105202304103000293030852900154337462219525000.00N250
106202304032950295530002885148588439438835000.00N225
107202303272925290029952800211836609832295000.00N225
108202303202900294029602810133546385135685000.00N5-40
109202303132940293029552825151736437437365000.00N5-55
110202303062995303030652920144290432586265000.00N5-5
11120230227300029753050295073656221541020000.00N5-25
112202302203025307531053025124813381048500000.00N5-50
113202302133075315031803050135359419724815000.00N5-95
114202302063170323532353130105973337393325000.00N5-70
115202301303240317532653105105292336715095000.00N265
11620230125317531753195310041009129001625000.00N245
11720230116313031853220309582564260635315000.00N5-55
118202301093185302032053015157576491834625000.00N2185
119202301023000296530402800136191392955835000.00N210
120202212262990315031652960180791550432950000.00N5-200
121202212193190320033303050147477470257805000.00N5-10
12220221212320032753315318094154304050405000.00N5-55
123202212053255334034103120159987523174540000.00N5-125
124202211283380352035203295205930694649515000.00N5-55
1252022112134353505355033703773111307882580000.00N5-25
12620221114346031703750314520488377134637365000.00N2290
127202211073170305032652995129779405890050000.00N2150
12820221031302029503075292589861269860070000.00N270
12920221024295029203050292071392212731280000.00N230
13020221017292028803060284063069186741060000.00N210
131202210112910310031502755168289489986770000.00N5-235
132202210043145298532702985125324385741115000.00N2175
133202209262970330034102860272063841469445000.00N5-445
134202209193415360036003380138153479667795000.00N5-160
135202209133575370537853575129777475555615000.00N5-125
136202209053700367538203550134403487820755000.00N225
137202208293675380038303675175974658217570000.00N5-200
138202208223875380539303650241233912968290000.00N250
139202208163825392039853710247654957689260000.00N5-70
140202208083895387539303825153490594597995000.00N210
141202208013885381039703810202189788585010000.00N250
142202207253835378538803735132835507586725000.00N250
143202207183785370538803705207677790009245000.00N2100
144202207113685393039503615261969977121265000.00N5-235
1452022070439203750405537355068621978240730000.00N2185
1462022062737353575394035753642521370914655000.00N2185
1472022062035504165416534106809862550006510000.00N5-560
1482022061341104465450038657551713164860355000.00N5-450
14920220607456046454960452013523806392549675000.00N5-60
1502022053046204420472044007076823228432655000.00N2245
1512022052343754540454043055865762566095300000.00N5-105
152202205164480470050204415480053522946972825000.00N5-75
153202205094555437047504090431855719272839145000.00N2105
1542022050244504495457043303127141393776140000.00N5-70
1552022042545204395465042757964813574804370000.00N290
1562022041844304345447543002496491092067245000.00N285
157202204114345439044154185185633797787435000.00N5-20
1582022040443654540457543002842401266896050000.00N5-130
1592022032844954540456542502835711264037920000.00N5-45
1602022032145404460470043605245912368576355000.00N2115
1612022031444254440449042904312211888826500000.00N5-15
1622022030744404275449041204799992078035250000.00N2135
1632022022843054205437541802969261265562475000.00N2165
1642022022141404195428540105771232428693835000.00N5-85
1652022021442254155423539654245951765030695000.00N215
1662022020742104160438041502594141102545350000.00N255
167202202034155410541754030120919498328985000.00N2130
1682022012440254145427038403437831376976130000.00N5-115
1692022011741404310455041104359461874555565000.00N5-160
1702022011043004370439541702342361004883745000.00N5-70
171202201034370442044454300221691971090435000.00N220
172202112274350418043704120200807856843215000.00N2185
173202112204165416541953980225469926410975000.00N5-70
174202112134235429043504185117202498007045000.00N5-55
175202112064290425043754205176208758673305000.00N215
1762021112942754125429538656064262477426925000.00N5-65
1772021112243404560462542954953532218725130000.00N5-270
1782021111546104855499545755717472741928210000.00N5-200
1792021110848104970513047006733843285474205000.00N5-210
1802021110150205360536049308154374144256750000.00N5-340
18120211025536054705590533011571216325346880000.00N5-140
18220211018550056505720530014585918027443880000.00N5-100
1832021101256005170568050309735595274512510000.00N2420
184202110055180573057604945213939111402296985000.00N5-540
18520210927572052206430519022484273130862017390000.00N2690
1862021092350304830510047752682551317494240000.00N2105
1872021091349255200523048403237991635603540000.00N5-255
1882021090651805330540050403865952027954980000.00N5-150
1892021083053305200537051603956212080257920000.00N2130
1902021082352004800532047955093882588767750000.00N2410
1912021081747905360541047307463773775439620000.00N5-650
19220210809544060306050518012066766798839440000.00N5-550
19320210802599058406070560014112668256859020000.00N220
194202107265970575061005510455173326720699450000.00N2210
195202107195760646066405640659134640209651400000.00N5-720
19620210712648050706780506025425403160229911500000.00N21440