Files
KissMeData/016600/week/candle-week-42.csv

11 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
2202502242872672892662323887649479600000.00N217
3202502172702702722661139673305914446000.00N30
4202502102702672752651605017431264073000.00N23
5202502032672712722621483355395963789000.00N5-4
620250131271273275269475534128915493000.00N5-2
7202501202732772802701354018371498106000.00N5-2
82025011327527729427037150221034048458000.00N5-3
92025010627826928126742124391156673086000.00N210
102024123026826528025989658232398419939000.00N5-3
11202412232712403052354079438811589344911000.00N232
12202412162392452632362369529586134158000.00N5-4
13202412092432322502172648994614298227000.00N25
14202412022382612622342359872583874535000.00N5-23
15202411252612722762591455581388744506000.00N5-11
16202411182722542842542469010651612498000.00N215
17202411112572742812493562192934347335000.00N5-17
1820241104274273280270952535261692253000.00N22
19202410282722782782671463222398085353000.00N5-6
20202410212782902912731671497472239916000.00N5-12
2120241014290292294287780508226650319000.00N5-1
22202410072912902942881025507298291643000.00N5-1
2320240930292302302290716370211149006000.00N5-10
24202409233022963032931543702462035329000.00N27
2520240919295292297290870738255206234000.00N24
26202409092912892972832043021593313193000.00N30
27202409022913063072862479019734260318000.00N5-15
28202408263063093143032252663693957549000.00N5-2
29202408193083213233042562725803441239000.00N5-13
302024081232131833731848810281588162297000.00N24
31202408053173153202873263798997662066000.00N5-1
32202407293183183263171638226525298014000.00N21
33202407223173163223142451339778675907000.00N30
342024071531732232731332012701022888666000.00N5-4
35202407083213223283152267610727576168000.00N5-1
36202407013223233273152479821792052603000.00N21
372024062432132332931838601611248940500000.00N5-3
382024061732432133631583694572697397229000.00N5-1
392024061032530940230711030588740249482874000.00N216
40202406033093103163061374936427087654000.00N5-1
41202405273103123153051515115468469774000.00N5-2
42202405203123203203101280124401586813000.00N5-8
4320240513320321324315925508295308274000.00N5-4
44202405073243143273131281019411949814000.00N211
45202404293133103183081081121337256701000.00N25
46202404223083093153071262252391658944000.00N5-1
47202404153093133253041677900518961389000.00N5-4
48202404083133173203021526139474029964000.00N5-4
49202404013173263263131770204564406189000.00N5-9
50202403253263283323202094903680930724000.00N5-4
51202403183303243353192671030864054140000.00N26
52202403113243283333221710763558808346000.00N5-5
53202403043293383413232512911830121370000.00N5-9
54202402263383403433302192633737437054000.00N5-2
55202402193403493543402064754709666989000.00N5-9
56202402133493423543401564641542533447000.00N27
57202402053423433503391628505557729768000.00N5-1
58202401293433453483351869482638908525000.00N5-1
59202401223443503533381471348508453062000.00N5-4
60202401153483623653431300997458614647000.00N5-17
61202401083653613743542017962725878375000.00N22
62202401023633583683561199135432045206000.00N25
6320231226358375375356701443254457737000.00N5-18
6420231218376376383372678209255592866000.00N30
65202312113763723903701679874638945778000.00N26
66202312043703803833601761741652707818000.00N5-6
67202311273763633793502258989822509102000.00N214
68202311203623463693462314456826844121000.00N216
69202311133463373563321488211514053433000.00N210
70202311063363393453321393976467806947000.00N30
7120231030336334344326932698311424939000.00N21
72202310233353293403251351163449373103000.00N5-1
732023101633635637532633522321165113375000.00N5-10
74202310103463323473291306842444459183000.00N216
75202310043303443473281646255548488500000.00N5-15
76202309253453583583401225649423987945000.00N5-11
7720230918356354411354144434315523679500000.00N22
78202309113543583623461061673376811319000.00N5-4
79202309043583673703541365842493636565000.00N5-11
80202308283693563763561287943475451905000.00N5-3
81202308213723783833691471607548617154000.00N5-3
82202308143753873913701614709612027163000.00N5-12
83202308073873913933751898799726492552000.00N5-4
84202307313913864053791722877671813859000.00N25
8520230724386399444354119512844747705194000.00N5-11
862023071739741442038133585681363656210000.00N5-15
87202307104124224224091772545732960190000.00N5-7
882023070341943044141452363942237134245000.00N5-11
89202306264304054683802651295511404636727000.00N221
90202306194094114154041541707631445926000.00N30
91202306124094254254032102494866890513000.00N5-16
92202306054254244304191607264682338764000.00N23
93202305304224294294101252633524336057000.00N212
94202305224104294324081911237802548028000.00N5-19
952023051542941644040857797992457616301000.00N214
96202305084154074193992327091944255542000.00N211
97202305024043934093931040706418163413000.00N211
982023042439340740937731870081251115283000.00N5-16
992023041740942142140225271391037156699000.00N5-9
1002023041041838642437342119871675743267000.00N231
1012023040338737439337129560241131445561000.00N215
102202303273723713823612045950762835589000.00N21
1032023032037136138436028366891061916576000.00N211
1042023031336036937034330115301066928316000.00N5-12
1052023030637238238636827592251039981361000.00N5-9
1062023022738139840737830892671197731508000.00N5-17
107202302203984024113972178649877905582000.00N5-4
1082023021340242643040228291761176978336000.00N5-30
1092023020643244044942926743141172202609000.00N5-12
1102023013044443646842540777181794723836000.00N29
111202301254354214404191602069689661080000.00N215
112202301164204184234101654402687351448000.00N26
113202301094144034204021630493668937858000.00N215
1142023010239938940636426523271031625803000.00N211
1152022122638841441738629915651203584329000.00N5-27
1162022121941542342841325441891065177997000.00N5-8
1172022121242342143942027129481168332771000.00N22
1182022120542143344241823763671017370754000.00N5-12
119202211284334404414252290035991822471000.00N5-7
120202211214404504584352039267902381592000.00N5-13
1212022111445345547245130349971393232515000.00N5-1
1222022110745444146242027481381230459288000.00N213
123202210314414394524332259433997254699000.00N25
1242022102443642544842435381811539118782000.00N215
1252022101742141944541847183622035549430000.00N5-5
1262022101142644444741857460632448453155000.00N5-24
12720221004450429490420110556445011488719000.00N226
12820220926424457494412125350535512636613000.00N5-46
1292022091947050250947054375082670352066000.00N5-34
1302022091350450852050324690031262336647000.00N5-1
1312022090550551552250346146852362331268000.00N5-17
1322022082952254054552158697643139990419000.00N5-34
1332022082255655557454259064983281481015000.00N5-10
1342022081656656058154470075823965401539000.00N26
1352022080856056957455051013672848051350000.00N5-13
1362022080157356758556049666902836432521000.00N29
1372022072556455557354144227482453693636000.00N25
1382022071855954057853548971542724202787000.00N227
1392022071153256557352552821052868422161000.00N5-35
1402022070456753056752057530513129510290000.00N232
1412022062753554157452761914233449913374000.00N5-4
14220220620539616623510164584789195198695000.00N5-75
143202206136146667275964343060528887017940000.00N5-62
14420220607676687700663126442618588651576000.00N27
1452022053066964967764964629704301201102000.00N217
14620220523652657696642140474879325697384000.00N5-5
147202205166577177336562676286118489547680000.00N5-65
1482022050972274479770311202161484374851951000.00N5-28
149202205027507017886966842245150739910648000.00N244
150202204257067237656824858892634761523648000.00N5-32
1512022041873870279367311408185083162499172000.00N231
1522022041170776581069611596510585865395240000.00N5-70
15320220404777700913687347602607287651926297000.00N270
15420220328707628870617362296284279024526809000.00N273
15520220321634616637609116709637215700138000.00N217
156202203146175846755742439912415231692040000.00N237
1572022030758057759556263843213681241178000.00N30
1582022022858057959657148136402821026973000.00N21
15920220221579564594550110686856351034174000.00N26
1602022021457357058654655040033107564415000.00N5-2
1612022020757557761857074041394322227919000.00N5-2
1622022020357755158155038677042201249192000.00N232
163202201245455756245261806960910309842458000.00N5-30
1642022011757559459455466770433822944213000.00N5-21
16520220110596618626583155869979425040511000.00N5-25
166202201036215837205816609280943055550347000.00N240
1672021122758157559257348786192831993723000.00N26
16820211220575562596551170707329866594564000.00N211
1692021121356456757855777374724393613724000.00N5-1
17020211206565550577545124343976957896039000.00N27
171202111295585625795061962225410670028980000.00N5-25
172202111225837027125677632461047661973970000.00N5-109
17320211115692568770528216410847147497802062000.00N2181
1742021110851152553450029956671540917312000.00N5-15
1752021110152652754752034443791822876034000.00N5-1
1762021102552753053852219393121026189196000.00N30
1772021101852753453752319043001007174155000.00N5-4
1782021101253150953150122543691160250815000.00N221
1792021100551050051348933011911649064171000.00N24
1802021092750653455050550472072652281476000.00N5-30
1812021092353654654951535897861908774557000.00N5-14
1822021091355057257453132145761778745853000.00N5-22
1832021090657257558056431937921824175646000.00N5-3
1842021083057557558855628721991637179565000.00N28
1852021082356753357253328194611575894208000.00N237
1862021081753060561353074251474235880102000.00N5-81
1872021080961164665460541589512609791693000.00N5-35
1882021080264662765761774829524774442168000.00N219
1892021072662765465662444859662860279247000.00N5-24
1902021071965164467063096860966339260311000.00N27
1912021071264463666362698017076294460412000.00N28