Files
KissMeData/006390/week/candle-week-42.csv

13 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250414158001467015800144501232091874280995000.00N21340
32025040714460146501530013960795881139462325000.00N5-200
4202503311466013950146801390066087952969845000.00N2730
5202503241393014370144701393054141768509645000.00N5-440
6202503171437015060150601400064397933597240000.00N5-560
720250310149301480015400142101348912018758820000.00N2370
82025030414560141201477013990771561117594790000.00N2380
9202502241418013980144301395063015895749770000.00N270
102025021714110142001449014010704861003598260000.00N5-130
11202502101424013950144201375056111787408420000.00N2290
12202502031395013920139501360029279402656090000.00N230
1320250131139201404014040137007301100600320000.00N5-20
14202501201394013850140101370041428572643670000.00N2130
15202501131381013670141501355043391598414910000.00N2140
16202501061367013340138001330025747349280730000.00N2200
17202412301347013530136201336023835321297800000.00N5-60
182024122313530141301500013490943471338195170000.00N5-600
19202412161413013920142801371062980888263210000.00N2160
20202412091397013400140001310057581779526400000.00N2380
21202412021359013910141601347061052841347110000.00N5-440
222024112514030137201448013720759331076392650000.00N2240
23202411181379013720138601355029271401246420000.00N270
24202411111372013960141801347055447760501950000.00N5-240
25202411041396013740143001364035708496336510000.00N2330
26202410281363014030140401363032414446986410000.00N5-450
27202410211408013860142401364044323610761470000.00N2370
28202410141371013870139001370026347362638760000.00N5-110
29202410071382013720142601372025996363002610000.00N2100
30202409301372014100141301360021900303456910000.00N5-410
31202409231413014130141701377043906611810660000.00N2130
32202409191400013700141101370013728192149980000.00N2140
33202409091386013500140201350040059553179560000.00N2310
34202409021355014540146501350063630888951870000.00N5-980
35202408261453014900149801440035467519976630000.00N5-360
36202408191489014640150001449058504862112400000.00N2260
37202408121463014650147801442031927466530740000.00N5-20
3820240805146501485014970134301130901611509740000.00N5-350
3920240729150001512016200147701701492642811570000.00N5-120
402024072215120155201567014710877891332774480000.00N5-370
41202407151549014750156001470098184214748031250000.00N2740
42202407081475014740149201450045386667648080000.00N270
43202407011468014900150901460056048829191610000.00N5-120
442024062414800154701553014700863531300705940000.00N5-530
4520240617153301550015990152701278201983231060000.00N5-230
4620240610155601608016300155001692742687248280000.00N5-180
4720240603157401498017200148505694089125765100000.00N2760
48202405271498015000151701491022596338924350000.00N30
49202405201498015200153401490051954785045170000.00N5-210
50202405131519014980154901494024616371374130000.00N2210
51202405071498015020151201487015681234945700000.00N5-10
52202404291499014870151401480015885237832840000.00N2120
53202404221487015030150301469023417348160060000.00N2180
54202404151469014960151701464023766349878540000.00N5-270
55202404081496014770156001465034723521768060000.00N2190
56202404011477014900150001476035225523578090000.00N5-110
57202403251488014950151301485032720488632470000.00N5-140
58202403181502015300153001486030724460641450000.00N210
59202403111501015010153401488030676460279430000.00N30
60202403041501015250153401499027407413062960000.00N5-170
61202402261518015490154901504021798331298260000.00N5-260
62202402191544015640157101536034901540155170000.00N5-80
63202402131552015660156601540031785493295370000.00N5-60
642024020515580151801605015180749511175260730000.00N2400
65202401291518014810151901479063607951047810000.00N2370
66202401221481015110151701470026734397609540000.00N5-290
67202401151510015250153601465036269540848130000.00N5-150
68202401081525015030154501501027322413756760000.00N2180
69202401021507015630156301506031217478558730000.00N5-580
70202312261565015930160701550030119476658370000.00N5-270
71202312181592015670159201535042089662009500000.00N2250
72202312111567015680157401548022887357151800000.00N270
73202312041560015730157301530016259253196390000.00N5-20
74202311271562016040160401540050900794732710000.00N5-380
75202311201600016070160901580026714426468390000.00N2100
76202311131590016130161301551035741564760500000.00N5-180
77202311061608015400163401524041234649161710000.00N2840
78202310301524015200155601470035776537861170000.00N5-20
79202310231526015590159001524025234389181850000.00N5-260
80202310161552016090161001483031997500953230000.00N5-370
81202310101589015930162301564026334420930610000.00N2280
82202310041561016000162001560030526482560620000.00N5-390
83202309251600016310166001581033412536108870000.00N5-310
84202309181631016570169801603034394567539570000.00N5-300
85202309111661016530167101631044662736945560000.00N230
86202309041658016720168501649038657642499990000.00N5-140
87202308281672016670169401654035383593471300000.00N2190
88202308211653016570170701640039498654657400000.00N5-30
892023081416560170901709016310684451140629060000.00N5-440
902023080717000176301770016870855251463486950000.00N5-630
912023073117630165801768016580975661681136110000.00N21210
9220230724164201696017120160401334272204559100000.00N5-540
932023071716960170901765016890905841555511360000.00N5-130
942023071017090170701771016810587091000691690000.00N30
952023070317090176101767016640886741511290240000.00N5-390
9620230626174801790018030168301923363398381970000.00N5-170
9720230619176501748018140174401766783156226650000.00N2220
982023061217430176201773017300661111154738620000.00N5-190
992023060517620175001800017500833021483036380000.00N2120
100202305301750017500176001727037238647150200000.00N240
1012023052217460174701799017400827571468651430000.00N5-10
1022023051517470173701762017150588841018210510000.00N2100
103202305081737017150177401715049496863519630000.00N2220
104202305021715017160173701705039720683813930000.00N5-10
1052023042417160177501781017000898001555076240000.00N5-550
1062023041717710179401795017350847921502123350000.00N5-220
10720230410179301775018000170301164952042258330000.00N2190
10820230403177401780018220174102062833697994710000.00N5-30
10920230327177701699018000165501593612717624270000.00N2990
110202303201678017210172801670038343647636430000.00N5-230
1112023031317010172001720016470685191149282460000.00N5-240
1122023030617250177801785017250674961183711270000.00N5-590
113202302271784018020181201749047959850818420000.00N5-180
11420230220180201744018990173801630552989499130000.00N2480
1152023021317540180001820017300789861395324700000.00N5-460
1162023020618000186401888018000592381088460650000.00N5-640
117202301301864018620189601830053356992245430000.00N5-130
118202301251877018400188401819045931848335750000.00N2370
119202301161840018200184501770037101669524550000.00N2350
120202301091805017800183001770028052504456300000.00N2450
121202301021760017550181001655046174797108350000.00N2100
1222022122617500188001910017400569691047531450000.00N5-1150
123202212191865019200192001820037736705925950000.00N5-550
124202212121920019550198001915043095836157750000.00N5-350
125202212051955020150204001940045398896009700000.00N5-650
1262022112820200198002110019550776181584019750000.00N2400
1272022112119800199502005018800658091269371550000.00N5-150
1282022111419950194002050019350736361473200350000.00N2550
1292022110719400190001970018700794311519304700000.00N2600
1302022103118800186001895018000576041071551600000.00N2700
13120221024181001750022000175002305694366378150000.00N2750
132202210171735017400187501725042240758802150000.00N5-550
1332022101117900190001920017250583481036420500000.00N5-1300
134202210041920018950195501870036604698516050000.00N2250
13520220926189502135021400184001206882387119450000.00N5-2400
136202209192135022500225502110038475834580150000.00N5-1000
137202209132235023000242002230029329671851950000.00N5-600
1382022090522950236002390022150447161023159900000.00N5-650
1392022082923600231502430023000496001171590050000.00N5-400
1402022082224000243002440022900633091499813300000.00N5-550
1412022081624550258002670024500806282048959650000.00N5-1200
1422022080825750254002620025000923712341582800000.00N2100
14320220801256502585028000254501412753720434350000.00N5-200
1442022072525850230502620022950735131832363500000.00N22350
145202207182350023200240002295028391666082200000.00N2300
146202207112320022450239002155033695760033800000.00N2750
147202207042245021850232002125035894793166250000.00N2450
1482022062722000228002315021650479151073222100000.00N2150
14920220620218502550026150205001154682630735700000.00N5-3900
1502022061325750282002900024850644091727683700000.00N5-3250
1512022060729000298502995028500345251014653700000.00N5-1050
152202205303005029700302502960026657796533250000.00N2350
153202205232970030650306502965028297845677150000.00N5-300
1542022051630000302503105029050360951088787100000.00N30
1552022050930000322003220029800735022245300150000.00N5-1750
1562022050231750324503260031500422031355660600000.00N5-750
1572022042532500328003300031600930322997018650000.00N5-300
1582022041832800335003350032350535541760854550000.00N5-300
1592022041133100321003340031200946103077568250000.00N2950
16020220404321503470035150305001090553655858200000.00N5-1250
16120220328334003440035850330002679249274658650000.00N5-1200
16220220321346003270034800306002287237651650150000.00N22550
16320220314320503255032900305501106523494082000000.00N2300
16420220307317503100032400301501133373523344850000.00N2750
1652022022831000291003115028850802352416798900000.00N22450
1662022022128550290002955028300493471420580000000.00N5-450
1672022021429000296002975026700611021752035050000.00N5-600
1682022020729600302003085029600612851844533150000.00N5-800
169202202033040030150304002955027572827286100000.00N2900
17020220124295003080031150270501287753804920200000.00N5-1800
17120220117313003450034500310501115813592143450000.00N5-2950
17220220110342503540036350341001384174826862900000.00N5-1100
173202201033535033000370003300035373012599410250000.00N22050
17420211227333003370035300332501294204464984400000.00N5-400
17520211220337003450035300333001064233619694000000.00N5-500
17620211213342003470035300315501133653793549300000.00N5-500
17720211206347003180035600312501197534024042750000.00N22750
17820211129319503205033650296001758875490040900000.00N5-1750
17920211122337003480035750330001325684530027550000.00N5-200
18020211115339003575036500334501505565251283250000.00N5-1800
18120211108357003560036900345001943426978248350000.00N5-550
182202111013625034550377003455050474918362813750000.00N21900
18320211025343503055035550304002556078605681200000.00N23350
1842021101831000313003135030300509761571009300000.00N5-450
1852021101231450304003145029400578061751296700000.00N2900
1862021100530550333003330030050839552602056550000.00N5-2100
18720210927326503440035150326501013413454594850000.00N5-950
188202109233360033450339003280029769986362150000.00N30
1892021091333600341003425033250675682267420900000.00N5-500
19020210906341003450035750335501044393635345200000.00N5-400
19120210830345003380036100338001247664339990650000.00N2700
1922021082333800320003430031550650372162686700000.00N21950
19320210817318503505035300315501274404236910000000.00N5-3300
19420210809351503750038300345001582625754567000000.00N5-2350
19520210802375003655037850353501309914806987950000.00N2950
19620210726365503545037700349502293838373859700000.00N21100
19720210719354503545035800351001016653594065450000.00N5-300
19820210712357503680036950355001750186335472300000.00N5-300