Files
KissMeData/377740/week/candle-week-42.csv

7.5 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250224487047904985477010046244909425085000.00N2160
32025021747104625471045803034551400653645000.00N285
42025021046254850489045904781762256311135000.00N5-225
52025020348504870506047605466992672575440000.00N5-40
620250131489048304895475071855346511570000.00N2100
72025012047904820491047603126941511701890000.00N5-65
82025011348555070511048404427442191626810000.00N5-225
920250106508048105260481010349545269865370000.00N2270
102024123048104655503046453281371571622715000.00N275
112024122347354760488546853230181550706855000.00N5-35
122024121647704825489546905083852440861825000.00N5-5
132024120947754515479544856042552827099640000.00N2175
142024120246004700474545405263492432983490000.00N5-100
152024112547004590477045752648041244031900000.00N2100
162024111846004675481545504935022296476590000.00N5-120
172024111147204580478044758204303800100520000.00N2125
182024110445954755485045505959312824899945000.00N5-160
192024102847554595476045605429902529583560000.00N2150
202024102146054585477545359153324228328145000.00N235
21202410144570461052804545480103523616251925000.00N5-50
222024100746204585480545656363532974924045000.00N240
232024093045804560461544652712871227976850000.00N235
242024092345454620463044854316771965031475000.00N5-75
252024091946204630473045653136091447931650000.00N5-80
262024090947004525472544509309944282258990000.00N2165
272024090245354660470044209735144417651130000.00N5-130
28202408264665494050404630232583411250778445000.00N5-335
2920240819500057006400491520845320123382637045000.00N5-670
302024081256704755588044101177174164492189840000.00N2960
31202408054710423048953990287989012883998780000.00N2530
3220240729418041154530407014317186177160095000.00N265
33202407224115409041404035129967530889220000.00N225
34202407154090411041854060137905569101830000.00N5-20
35202407084110406041454045162107661526435000.00N250
36202407014060412542204030216214889068020000.00N5-40
37202406244100412041904090128564529150240000.00N5-15
38202406174115413042904105219120914502935000.00N5-15
392024061041304170422040803354361382813500000.00N5-40
40202406034170410542004100114743475214495000.00N265
412024052741054175425540352463021011711580000.00N5-70
422024052041754300447041552847921216798735000.00N5-50
432024051342254135430041052493281050365550000.00N2145
44202405074080410041604045163023667263615000.00N5-20
45202404294100407041454060148632609291220000.00N240
46202404224060403541104010166030674399895000.00N250
47202404154010397541153895227023911067575000.00N5-30
48202404084040412041503865183215739732210000.00N5-65
492024040141054300436040553590061501158840000.00N5-195
502024032543004680470043006739963027011650000.00N5-330
5120240318463044954820446510608754917124160000.00N2135
522024031144954445455043653512831571619530000.00N265
532024030444304470454543353352281480107560000.00N5-30
542024022644604585462043853595711618350670000.00N5-125
552024021945854430461044105737302594398940000.00N2135
562024021344504520454544104207121876688780000.00N5-25
572024020544754585458543404743192102201055000.00N5-45
5820240129452041904725417512357805527655795000.00N2315
592024012242054175443041354738252034572270000.00N265
602024011541404310435541303328811408355395000.00N5-200
612024010843404240442042255102932213272590000.00N2100
622024010242404240429541802751681165429290000.00N5-5
632023122642454380445041554526571952863545000.00N5-130
642023121843754215440041203784691599233870000.00N2160
652023121142154360436041053364351416142305000.00N5-120
662023120443354275448041855908142560614065000.00N255
672023112742804240433540653113821307138325000.00N245
682023112042354090425040853036171267562930000.00N2140
692023111340954015426039003841861569476410000.00N2100
702023110639954015422039153066821255237565000.00N5-5
712023103040003915401038002670011043574030000.00N285
722023102339153895409038404049111601238155000.00N5-15
732023101639304350444538706935452858214455000.00N5-420
742023101043504555463043403519581560104435000.00N5-255
75202310044605481048504555155829730369705000.00N5-205
76202309254810474548204630167764794548470000.00N230
772023091847805090513047454139322043604295000.00N5-320
782023091151005230536049807629733924105105000.00N5-190
792023090452905120540051106278873302937560000.00N2170
802023082851205080532049804082042111761810000.00N2155
812023082149655110529049105565512820983170000.00N5-135
822023081451005630567050205896073094851220000.00N5-530
83202308075630579061005360189556910850876800000.00N5-80
84202307315710569064605590399507824103101930000.00N250
8520230724566057005780536017856349966940720000.00N5-30
8620230717569054905740537014368147979967600000.00N2200
87202307105490497055604840251641013270720220000.00N2550
8820230703494046004940460013298196382269405000.00N2390
892023062645504620480045106458353005811635000.00N25
902023061945454660495045008478703998903985000.00N5-115
9120230612466054105440465018676519249838115000.00N5-790
9220230605545052605500505014991957868588720000.00N2200
932023053052505230537051405510732905169480000.00N230
94202305225220512057005070222518311966750060000.00N270
95202305155150548054805040249276413166675380000.00N5-370
96202305085520626063305400244796914105650050000.00N5-730
972023050262506170629061004409332730995430000.00N270
9820230424618063706500616015099549484527430000.00N5-140
99202304176320683069806310265642017519922230000.00N5-470
100202304106790663070506170290888319253960370000.00N2160
101202304036630648071506150456908430616586580000.00N2170
102202303276460632067006160209511913570883330000.00N2200
103202303206260653069006200171695211302984360000.00N5-270
104202303136530650066006080197205812499848400000.00N5-40
105202303066570766076906530192075313559340720000.00N5-1090
106202302277660797079707330198868015047563630000.00N5-320
107202302207980852087207970284372423626666010000.00N5-520
108202302138500850088808350266914822947486810000.00N250
109202302068450860086508320202267817139790760000.00N5-150
110202301308600870087808430230348619835669630000.00N5-60
111202301258660911091408660235959420857152160000.00N5-340
112202301169000852091408450831951273385963090000.00N2590
113202301098410881089608410606068852420273520000.00N5-300
11420230102871086609310832013122703114979999670000.00N2130
1152022122685801055010700845013818770130131417880000.00N5-1570
1162022122210150998011700993037036984396404037830000.00N210150