Files
KissMeData/351020/day/candle-day-250.csv

18 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
22025041876907280769072802011463690000.00N2200
320250417749074907490749000000.00N3-340
42025041678307830783078302001566000000.00N5-230
520250415806080608060806000000.00N3-1420
620250414948094809480948019480000.00N21200
720250411828082808280828018280000.00N21060
82025041072207400740060201277400000.00N2140
92025040970807080708070802001416000000.00N5-210
102025040872907290729072902001458000000.00N5-210
112025040775007270750072702001492430000.00N5-330
1220250404783067307830672076512180000.00N5-60
1320250403789068107900680093635400000.00N5-100
1420250402799072307990723082593620000.00N5-500
1520250401849072408490724091660090000.00N5-10
1620250331850085008500850000000.00N3-870
172025032893708840937088402021786740000.00N2270
1820250327910091009100910000000.00N3-800
1920250326990099009900990000000.00N3-30
2020250325993099309930993000000.00N30
21202503249930993099309930549650000.00N11290
22202503218640864086408640217280000.00N2240
23202503208400840084008400216800000.00N2240
2420250319816081608160816020163200000.00N5-240
2520250318840080608400806052419800000.00N2100
26202503178300797083007970102813600000.00N2100
2720250314820082008200820000000.00N30
2820250313820082008200820000000.00N30
29202503128200820082008200541000000.00N5-200
30202503118400816084008160102832800000.00N30
312025031084008060840080602021628800000.00N2100
322025030783007970830079702021610600000.00N2100
332025030682007870820078702021590400000.00N2100
342025030581007820810078202021580200000.00N250
3520250304805080508050805000000.00N30
362025022880507720805077202021560100000.00N2100
372025022779507720795077202021559900000.00N30
382025022679507720795077202021559900000.00N30
392025022579507770795077702021569900000.00N5-50
402025022480007770800077702021570000000.00N30
412025022180007770800077702021570000000.00N30
422025022080007670800076702021550000000.00N2100
432025021979007670790076702021549800000.00N30
442025021879007580790075802021531800000.00N2100
452025021778007380780073802021491600000.00N2200
462025021476007580760075802021531200000.00N5-200
472025021378007560780075602021527600000.00N220
4820250212778077807780778000000.00N30
4920250211778077807780778000000.00N30
502025021077807340778073402021483560000.00N2220
512025020775607140756071402021443120000.00N2210
5220250206735073507350735000000.00N30
532025020573507350735073502001470000000.00N5-220
542025020475707150757071502021445140000.00N2210
552025020373606950736069502021404720000.00N2210
562025013171506950715069502021404300000.00N30
572025012471506900715069002021394300000.00N250
582025012371006900710069002021394200000.00N30
592025012271006900710064003022034200000.00N30
602025012171006850710068502021384200000.00N250
612025012070506800705068002031381150000.00N250
622025011770006800700068002021374000000.00N30
632025011670006750700067502021364000000.00N250
642025011569506700695067002031360850000.00N250
6520250114690069006900690000000.00N3-100
662025011370006750700067502031371000000.00N250
672025011069506700695067002021353900000.00N250
682025010969006800690068002021373800000.00N5-100
6920250108700070007000700017000000.00N30
702025010770006760700067602021366000000.00N240
7120250106696069606960696016960000.00N260
722025010369006660690066602031352700000.00N250
732025010268506610685066102021335700000.00N250
742024123068006510680065102021315600000.00N2100
7520241227670067006700670016700020.00N1870
762024122658306660680058302031351430000.00N4-1020
772024122468506660685066602021345700000.00N30
782024122368506610685066102031342550000.00N250
792024122068006560680065602021325600000.00N250
802024121967506510675065102021315500000.00N250
8120241218670067006700670016700000.00N250
822024121766506410665064102021295300000.00N250
8320241216660066006600660016600000.00N260
842024121365406270654062702031273620000.00N290
852024121264506180645061802031255350000.00N290
862024121163606120636061202031243080000.00N260
872024121063006120630061202051255500000.00N30
882024120963006070630060702031232900000.00N250
892024120662506020625060202031222750000.00N250
90202412056200620062006200318600000.00N2180
912024120460206020602060202001204000000.00N5-180
922024120362006170620061702071277400000.00N5-150
932024120263506020635060202051235750000.00N2150
942024112962005950620059502051221000000.00N280
952024112861205800612057802011162180000.00N2170
962024112759505710595057102051171750000.00N270
972024112658805550588055502101168800000.00N2170
982024112557105390571053902051106550000.00N2160
992024112255506100610055502011116100000.00N5-160
1002024112157105710571057102001142000000.00N5-170
1012024112058805880588058802001176000000.00N5-170
1022024111960506050605060502001210000000.00N5-180
10320241118623062306230623000000.00N30
1042024111562306230623062302001246000000.00N5-180
10520241114641064106410641000000.00N30
10620241113641064106410641000000.00N30
1072024111264106410641064102001282000000.00N5-190
10820241111660066006600660000000.00N30
10920241108660066006600660000000.00N30
11020241107660066006600660000000.00N30
11120241106660066006600660000000.00N30
11220241105660066006600660000000.00N30
11320241104660066006600660000000.00N30
11420241101660066006600660000000.00N30
11520241031660066006600660000000.00N30
11620241030660066006600660000000.00N30
11720241029660066006600660000000.00N30
11820241028660066006600660000000.00N30
11920241025660066006600660000000.00N30
12020241024660066006600660000000.00N30
12120241023660066006600660000000.00N30
12220241022660066006600660000000.00N30
12320241021660066006600660000000.00N30
12420241018660066006600660016600000.00N290
12520241017651065106510651000000.00N30
12620241016651065106510651000000.00N30
12720241015651065106510651078507780000.00N5-190
12820241014670067006700670000000.00N30
12920241011670067006700670000000.00N30
13020241010670067006700670000000.00N3-100
1312024100868006800680068002001360000000.00N5-200
13220241007700070007000700000000.00N30
13320241004700070007000700000000.00N30
13420241002700070007000700000000.00N30
13520240930700070007000700000000.00N30
13620240927700070007000700000000.00N30
13720240926700070007000700000000.00N30
13820240925700070007000700000000.00N30
13920240924700070007000700000000.00N30
1402024092370007000700070002001400000000.00N5-300
141202409207300770077007300537500000.00N2600
14220240919670067006700670000000.00N30
14320240913670067006700670000000.00N30
14420240912670067006700670000000.00N30
145202409116700499067004990745190000.00N2830
146202409105870587058705870211740000.00N2170
14720240909570057005700570000000.00N30
148202409065700570057005700317100000.00N2690
14920240905501050105010501000000.00N30
150202409045010501050105010315030000.00N2635
15120240903437543754375437500000.00N30
15220240902437543754375437524105000000.00N2125
15320240830425042504250425014250000.00N4-750
15420240829500050005000500015000000.00N5-300
15520240828530053005300530000000.00N30
15620240827530053005300530000000.00N30
15720240826530053005300530000000.00N30
15820240823530053005300530000000.00N30
15920240822530053005300530000000.00N30
16020240821530053005300530000000.00N30
16120240820530053005300530000000.00N30
16220240819530053005300530000000.00N30
16320240816530053005300530000000.00N30
164202408145300530053005300842400000.00N30
16520240813530053005300530000000.00N30
16620240812530053005300530000000.00N30
16720240809530053005300530043227900000.00N30
1682024080853005300530053001053000000.00N5-200
16920240807550055005500550000000.00N30
17020240806550055005500550000000.00N3-50
171202408055550555055505550633300000.00N30
17220240802555055505550555000000.00N30
1732024080155505600560055501161100000.00N2450
17420240731510051005100510015100000.00N5-400
17520240730550055005500550015500000.00N5-200
17620240729570057005700570000000.00N30
17720240726570057005700570000000.00N30
17820240725570057005700570015700000.00N30
17920240724570057005700570000000.00N30
18020240723570057005700570000000.00N30
18120240722570057005700570000000.00N30
18220240719570057005700570000000.00N30
18320240718570057005700570000000.00N30
184202407175700570057005700422800000.00N30
18520240716570057005700570000000.00N30
18620240715570057005700570000000.00N30
18720240712570057005700570015700000.00N30
18820240711570057005700570000000.00N30
18920240710570057005700570000000.00N30
19020240709570057005700570000000.00N30
1912024070857005700570057001057000000.00N30
19220240705570057005700570020114000000.00N30
19320240704570057005700570000000.00N30
19420240703570057005700570000000.00N30
19520240702570057005700570000000.00N30
19620240701570057005700570000000.00N30
19720240628570057005700570000000.00N30
198202406275700570057005700739900000.00N5-30
19920240626573057305730573055315150000.00N5-170
20020240625590059005900590000000.00N30
20120240624590059005900590000000.00N30
20220240621590059005900590000000.00N30
2032024062059005900590059001059000000.00N30
20420240619590059005900590000000.00N30
20520240618590059005900590000000.00N30
20620240617590059005900590000000.00N30
20720240614590060006000590040237000000.00N5-200
20820240613610061006100610021128100000.00N5-80
20920240612618061806180618000000.00N30
210202406116180619061906180743280000.00N5-20
21120240610620062006200620000000.00N30
21220240607620062006200620000000.00N30
213202406056200620062006200318600000.00N30
21420240604620062006200620000000.00N30
21520240603620062006200620000000.00N30
21620240531620062006200620000000.00N30
2172024053062006200620062001062000000.00N30
2182024052962006200620062001062000000.00N30
21920240528620062006200620020124000000.00N30
22020240527620062006200620000000.00N30
22120240524620062006200620000000.00N30
22220240523620062006200620000000.00N30
22320240522620062006200620017105400000.00N30
2242024052162006200620062001486800000.00N30
22520240520620062006200620000000.00N30
22620240517620062006200620000000.00N30
2272024051662006200620062001062000000.00N30
2282024051462006200620062001062000000.00N30
22920240513620062006200620000000.00N30
23020240510620062006200620000000.00N30
231202405096200620062006200849600000.00N30
23220240508620062006200620000000.00N30
2332024050762006200620062001062000000.00N30
23420240503620062006200620000000.00N30
23520240502620062006200620000000.00N30
23620240430620062006200620000000.00N30
23720240429620062006200620000000.00N30
23820240426620062006200620000000.00N30
2392024042562006200620062001486800000.00N30
2402024042462006200620062001062000000.00N30
24120240423620062006200620000000.00N30
24220240422620062006200620026161200000.00N30
24320240419620062006200620000000.00N30
24420240418620062006200620000000.00N30
24520240417620062006200620000000.00N30
24620240416620062006200620000000.00N30
24720240415620062006200620000000.00N30
248202404126200620062006200531000000.00N5-100
24920240411630063006300630000000.00N30
25020240409630063006300630000000.00N30
25120240408630063006300630000000.00N30
25220240405630063006300630016300000.00N2150
25320240404615061506150615000000.00N350
25420240403610061006100610000000.00N30
25520240402610061006100610000000.00N30
25620240401610061006100610000000.00N380
25720240329602060206020602090541800000.00N5-180
25820240328620062006200620000000.00N30
25920240327620062006200620000000.00N30
2602024032662006200620062001274400000.00N2100
2612024032561006100610061001061000000.00N5-100
26220240322620062006200620000000.00N30
263202403216200620062006200100620000000.00N30
26420240320620062006200620000000.00N30
26520240319620062006200620000000.00N30
26620240318620062006200620000000.00N30
26720240315620062006200620000000.00N30
26820240314620062006200620000000.00N30
26920240313620062006200620000000.00N30
27020240312620062006200620016200000.00N30
27120240311620062006200620000000.00N30
27220240308620062006200620000000.00N30
273202403076200620062006200318600000.00N30
27420240306620062006200620000000.00N30
275202403056200620062006200318600000.00N2100
27620240304610061006100610000000.00N30
27720240229610061006100610000000.00N30
27820240228610061006100610000000.00N30
27920240227610061006100610000000.00N30
28020240226610061006100610000000.00N30
28120240223610061006100610000000.00N30
28220240222610061006100610000000.00N30
28320240221610061006100610000000.00N30
28420240220610061006100610000000.00N30
28520240219610061006100610000000.00N30
28620240216610061006100610000000.00N30
28720240215610061006100610000000.00N30
28820240214610061006100610000000.00N30
28920240213610061006100610000000.00N30
29020240208610061006100610000000.00N30
29120240207610061006100610000000.00N30
29220240206610061006100610000000.00N30
29320240205610061006100610000000.00N30
29420240202610061006100610000000.00N30
29520240201610061006100610000000.00N30
29620240131610061006100610000000.00N30
29720240130610061006100610000000.00N30
29820240129610061006100610000000.00N30
29920240126610061006100610000000.00N30
30020240125610061006100610000000.00N30
3012024012461006100610061001061000000.00N5-100
30220240123620062006200620000000.00N30
30320240122620062006200620000000.00N30
30420240119620062006200620000000.00N30
305202401186200620062006200212400000.00N30
306202401176200620062006200424800000.00N2200
30720240116600060006000600000000.00N30
30820240115600062006200600024145800000.00N5-100
30920240112610061006100610000000.00N30
31020240111610061006100610000000.00N30
31120240110610061006100610000000.00N30
31220240109610061006100610000000.00N30
31320240108610061006100610000000.00N30
31420240105610061006100610000000.00N30
31520240104610061006100610000000.00N30
3162024010361006100610061001061000000.00N30
31720240102610061006100610000000.00N30
31820231228610061006100610000000.00N3-100
3192023122762006200620062001062000000.00N2200
32020231226600060006000600000000.00N30
321202312226000600060006000424000000.00N30
32220231221600060006000600000000.00N30
32320231220600060006000600016000000.00N30
324202312196000600060006000318000000.00N30
32520231218600060006000600000000.00N3100
326202312155900590059005900211800000.00N30
32720231214590059005900590000000.00N30
32820231213590059005900590000000.00N30
32920231212590059005900590000000.00N30
33020231211590059005900590000000.00N30
33120231208590059005900590000000.00N30
33220231207590059005900590000000.00N30
33320231206590059005900590000000.00N30
33420231205590059005900590000000.00N30
33520231204590059005900590000000.00N30
33620231201590059005900590000000.00N30
33720231130590059005900590000000.00N30
33820231129590059005900590000000.00N30
33920231128590059005900590000000.00N30
34020231127590059005900590000000.00N30
34120231124590059005900590000000.00N30
34220231123590059005900590000000.00N30
34320231122590059005900590000000.00N30
34420231121590059005900590000000.00N30
34520231120590059005900590000000.00N30
34620231117590059005900590000000.00N30
34720231116590059005900590000000.00N30
34820231115590059005900590000000.00N30
34920231114590059005900590000000.00N30
35020231113590059005900590000000.00N30
35120231110590059005900590000000.00N30
35220231109590059005900590000000.00N30
35320231108590059005900590000000.00N30
35420231107590059005900590000000.00N30
35520231106590059005900590000000.00N30
35620231103590059005900590000000.00N30
35720231102590059005900590000000.00N30
35820231101590059005900590000000.00N30
35920231031590059005900590012967646400000.00N2200
36020231030570057005700570000000.00N30
36120231027570057005700570000000.00N30
3622023102657005700570057002001140000000.00N30