Files
KissMeData/368970/week/candle-week-42.csv

8.4 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250331240024102490233596376230836950000.00N5-20
320250324242024552500241571731175032479000.00N5-60
420250317248025152520243580263198248615000.00N5-5
520250310248525153080245531814378986271415000.00N5-20
620250304250525002560247545691114455797000.00N5-30
7202502242535267026702520107398277113365000.00N5-135
8202502172670256027302535136994359061625000.00N290
9202502102580266528202525334591881148915000.00N5-85
10202502032665266527802555109467289625440000.00N30
112025013126652660268526201563141541270000.00N210
12202501202655273528252630165391444404925000.00N5-65
1320250113272027052750266587052234605150000.00N230
14202501062690269027402670184512497874185000.00N25
15202412302685263034602630570643518191881230000.00N220
162024122326652870329526306031291787879920000.00N5-230
1720241216289528752945282056226162404965000.00N5-5
1820241209290026202920251094036255335535000.00N2135
1920241202276528203320262010499713230900815000.00N5-75
2020241125284028853030281548988142488885000.00N5-70
21202411182910280030202750103334294644440000.00N245
22202411112865315532002785193851582270030000.00N5-345
2320241104321033053305315056245179492985000.00N5-10
2420241028322032303305314565269209490935000.00N5-10
2520241021323033303380318088426288845700000.00N5-140
26202410143370338034053250143045476355100000.00N30
2720241007337036003600332079509273066105000.00N5-245
2820240930361536453650344534745123295745000.00N5-35
29202409233650322537903225202526719593475000.00N2445
3020240919320532103270315552848169303340000.00N215
31202409093190314533303065108135346424740000.00N25
3220240902318534653515317096754319368520000.00N5-280
33202408263465356036103360115131395958770000.00N5-135
3420240819360036703725352052980192423245000.00N5-70
3520240812367035603735356060756223381205000.00N2120
36202408053550385538553115240014822928000000.00N5-350
3720240729390040304080390095093378913670000.00N5-95
3820240722399541954195391596075385784625000.00N5-200
3920240715419542504290412061014256568270000.00N5-75
4020240708427043054310420074956318528465000.00N220
4120240701425043154360420579117337599685000.00N5-65
4220240624431544304430425076282328720270000.00N5-115
43202406174430458045804300115950512863830000.00N5-120
44202406104550444545854410141092633322860000.00N2115
452024060344354590479543552962431341662360000.00N5-105
46202405274540470053204505281059414031717350000.00N5-160
472024052047004715497046303721891797230925000.00N30
48202405134700435050804350245590211813727925000.00N2300
49202405074400417044254120125033537978300000.00N2250
502024042941504450455541003582501523973445000.00N5-300
51202404224450444547004370150007667477100000.00N210
52202404154440464546554380108769487671125000.00N5-250
53202404084690483549004655111636530915315000.00N5-150
54202404014840502050304775103799506389405000.00N5-170
5520240325501050705100496564004321311845000.00N5-60
5620240318507049705170494083819423487140000.00N250
57202403115020490551904805179549903451035000.00N275
58202403044945517052004910132292662856925000.00N5-225
59202402265170529053705120121392634924300000.00N5-170
60202402195340523053905090151762790458930000.00N2120
61202402135220503052204935125422632776210000.00N2180
6220240205504053105310500084494429491640000.00N5-270
63202401295310537053704950183207944483720000.00N5-60
64202401225370558055805260155927838323710000.00N5-200
652024011555705780578053501985491092728500000.00N5-150
662024010857205840608056002921161697056710000.00N5-120
672024010258406280628057202752101630090150000.00N5-420
682023122662605830630056704104152449610650000.00N2410
692023121858505700593053308685044889614850000.00N2110
70202312115740592069905660168111510725094660000.00N5-190
7120231204593048806220488014422048143686040000.00N21005
7220231127492548855000460089248435272745000.00N265
7320231120486048054990475096788471819005000.00N5-20
742023111348804640562044606488163293682940000.00N2240
7520231106464045904870458099609471676225000.00N250
76202310304590435546604345134490600101540000.00N2100
77202310234490475048304450130141605921710000.00N5-345
78202310164835516051704715157922770729125000.00N5-335
7920231010517052105250504064462331426830000.00N5-40
8020231004521052405400507097864507264950000.00N5-130
8120230925534052605340513055994291938410000.00N30
82202309185340560056305250135715736796060000.00N5-310
83202309115650568058005500138101777578700000.00N5-30
842023090456806040604055102436121398771540000.00N5-360
852023082860405890615058401988401194076370000.00N2150
862023082158905870605058101964621163621310000.00N220
872023081458706080621056204320062535966470000.00N5-230
88202308076100569070305590317065720421045710000.00N2430
89202307315670579058405430123066696612550000.00N5-120
902023072457906050609052504042772276969420000.00N5-310
912023071761006200635060302511761542598400000.00N5-60
922023071061606070635059501881611160700390000.00N270
932023070360906690678060203887482484903780000.00N5-610
942023062667006620707065104853043307387370000.00N2130
952023061965706800686064603805252521451270000.00N5-230
962023061268006750694065404148392787052900000.00N250
972023060567506720709066006228914233487340000.00N250
982023053067006480683062906749334500754810000.00N2220
992023052264806170667060905354833434738440000.00N2310
1002023051561705780632057104150612502864960000.00N2410
1012023050857605890602057102883441683363800000.00N5-140
1022023050259005940620058303104981862079650000.00N5-110
103202304246010654074005950160162310482832580000.00N5-530
1042023041765406810719065108762476040501020000.00N5-260
1052023041068007050712066906659334554130790000.00N5-320
1062023040371207140758069309271466758917830000.00N5-50
10720230327717071007380647011075467585669720000.00N270
1082023032071007310734068506210824388753290000.00N5-90
1092023031371907600766067609370726675257470000.00N5-500
110202303067690736081007360312305724184439200000.00N2380
1112023022773107240739069105290463793624830000.00N280
112202302207230763084207080265985020606853710000.00N5-250
113202302137480732078006970143817910672942450000.00N2330
114202302067150743079807000181824313620153740000.00N5-280
115202301307430689082706640311002123449823530000.00N2590
116202301256840723076006720153794011123518560000.00N5-260
117202301167100580072005710489211132244358880000.00N21250
1182023010958505210614052009432465473378070000.00N2670
1192023010251805330551050104605012412062520000.00N5-140
1202022122653205980598053007307594112226170000.00N5-660
121202212195980595069305670864483856087432410000.00N280
1222022121259005800603057502941141738821500000.00N2100
1232022120558006260626057205121893057934480000.00N5-390
12420221128619070407130601011184317049404220000.00N5-850
125202211217040726077807010389754428856851680000.00N5-80
126202211147120672074606620219076615581816780000.00N2390
12720221107673067406950651011819087881028890000.00N30
128202210316730709073806700240744916995793800000.00N5-190
129202210246920787079206880261651419407385270000.00N5-770
1302022101776901075011200763012168561114844348380000.00N5-2360
13120221014100501085012000975010654951114777950230000.00N210050