Files
KissMeData/456570/day/candle-day-250.csv

20 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
22024112212000122001220011700111413211500000.00N260
3202411211194012430124301150090510520190000.00N5-360
420241120123001200012300120005216253550000.00N30
520241119123001230012300121002092537140000.00N30
62024111812300122001230012200901098100000.00N5-170
720241115124701230012490120004014821460000.00N2120
820241114123501250012500120003163813700000.00N5-30
920241113123801251012980114107308910910000.00N5-610
1020241112129901272013000125006468115270000.00N5-10
112024111113000130001300013000565000000.00N30
1220241108130001300013500127201391825450000.00N250
1320241107129501265012950122001872364100000.00N2450
142024110612500127501299012210108113507610000.00N30
152024110512500120101250012000911112100000.00N2240
16202411041226012280122801190073875770000.00N2130
1720241101121301200012190118004235060120000.00N2180
1820241031119501175012090114107708847730000.00N5-100
1920241030120501228012280115002042362420000.00N2110
2020241029119401199012250116506818087400000.00N5-50
212024102811990131501315011990166920456070000.00N5-1010
22202410251300013090130901270082810596000000.00N5-110
2320241024131101318013180127007008918920000.00N2110
242024102313000135001350012700239731391180000.00N5-390
2520241022133901361013890130003204235720000.00N5-490
2620241021138801370013980137001181632580000.00N2180
272024101813700147401474013400151920645650000.00N5-800
282024101714500146001483013900129918369410000.00N5-370
2920241016148701499014990141703174558000000.00N2160
3020241015147101455014960144003354896710000.00N5-40
31202410141475014800149901387074710734500000.00N5-300
3220241011150501487015050147002714025750000.00N5-120
3320241010151701452015200145201562332200000.00N2170
34202410081500015010150101460084712651900000.00N5-180
3520241007151801500015200148303435171980000.00N5-120
36202410041530015260154001500076111536930000.00N5-80
3720241002153801577015770149104376600310000.00N5-170
3820240930155501540015650148104306498700000.00N5-140
392024092715690155001578015000109416840030000.00N2190
4020240926155001536015500152505808917080000.00N2140
412024092515360169801749015050390260368750000.00N5-1620
422024092416980161001781016100255143486810000.00N21480
432024092315500134901550013250497575441780000.00N12020
442024092013480128501360012850334244173770000.00N2720
4520240919127601275012800126003544507020000.00N5-130
4620240913128901252012890116703864716330000.00N2100
47202409121279012750129001241069881670000.00N210
482024091112780127801278012780112780000.00N240
4920240910127401250012740123002172724100000.00N2240
5020240909125001245012500124501461817950000.00N30
5120240906125001297012970120002793401790000.00N5-290
52202409051279013100131001156085010410990000.00N5-250
5320240904130401318013180128501321703640000.00N5-50
542024090313090130001310012950162821251440000.00N2290
5520240902128001280012800125105477001310000.00N30
5620240830128001345013450128002493199850000.00N5-430
5720240829132301324013240125002313003120000.00N5-50
582024082813280133901339013280891189830000.00N5-120
5920240827134001332013440125001201597780000.00N280
6020240826133201339013390130004305637760000.00N5-70
61202408231339013440134401300095212662120000.00N220
62202408221337013420134201310083710999000000.00N5-50
632024082113420128501345012850193925674630000.00N2570
642024082012850127001295012170152519459090000.00N2200
65202408191265012590126501203012150580000.00N280
66202408161257012390125901239086810796600000.00N2270
672024081412300123001230011510560710000.00N2300
6820240813120001200012000119002523004000000.00N2150
692024081211850118501185011500102311765550000.00N2300
7020240809115501160011600115002312667620000.00N2280
7120240808112701129011290112701561759900000.00N5-30
7220240807113001129011540112901401582180000.00N210
732024080611290113301133011010154217412460000.00N2280
742024080511010120001200011010204923196190000.00N5-1360
7520240802123701220012560115003724352840000.00N5-120
76202408011249012500125001210070860500000.00N290
77202407311240012270124501160052625550000.00N2200
7820240730122001190012200118905226264840000.00N30
7920240729122001200012270116504405182490000.00N2250
8020240726119501176011990111507508753160000.00N5-50
8120240725120001220012410112106557776680000.00N5-440
82202407241244012490124901225073899070000.00N5-50
8320240723124901280012800121503854720020000.00N5-10
8420240722125001275012990125003904893830000.00N5-520
852024071913020130601306012750791014290000.00N220
8620240718130001309013100124104535798700000.00N5-110
8720240717131101290013180129002633427270000.00N5-30
8820240716131401300013150130003544610240000.00N5-10
8920240715131501319013190128207169422770000.00N2150
9020240712130001308013280130004906405520000.00N5-300
91202407111330013330133301307089511717630000.00N2220
9220240710130801340013400130006778867610000.00N5-310
9320240709133901310013400131005817672310000.00N30
942024070813390127001340012700269835362120000.00N2390
952024070513000128501300012850153919777200000.00N2170
9620240704128301295012950125105056323480000.00N2100
972024070312730125001275012460112814228060000.00N220
9820240702127101283012850124505226639320000.00N2130
992024070112580127001280012450211426727030000.00N280
1002024062812500115201278011450299535058550000.00N5-150
101202406271265012790128001255081210339010000.00N5-200
1022024062612850123001285012100257631594740000.00N2250
10320240625126001281012810126007769846300000.00N5-310
1042024062412910130201302012910115815069490000.00N5-110
10520240621130201305013100128301602059940000.00N5-30
1062024062013050131501315012920114114881970000.00N2120
10720240619129301320013210129003935114970000.00N230
108202406181290012950129501290098412697150000.00N5-50
10920240617129501325013250129502423150450000.00N5-300
11020240614132501315013300131501161536220000.00N2250
1112024061313000131801319013000831086890000.00N5-190
112202406121319013300133001300062815880000.00N2190
1132024061113000130201333012950163021186880000.00N5-290
1142024061013290133301333013000841114260000.00N5-30
11520240607133201318013350126505266992640000.00N2320
11620240605130001318013180130001041367970000.00N30
11720240604130001301013180128203905094230000.00N5-180
11820240603131801365013700130105477295710000.00N5-210
1192024053113390134001374012050101413184710000.00N5-40
1202024053013430138901389013100193825970060000.00N5-400
12120240529138301390013900134506328664190000.00N2140
12220240528136901300013690127305807547540000.00N2700
12320240527129901282013090125101682141540000.00N2180
12420240524128101223012850122305216427060000.00N2550
12520240523122601230012300119304755749270000.00N2260
12620240522120001230012300120007168757670000.00N2100
1272024052111900120001258011870209625242820000.00N230
1282024052011870117001285011000410447929400000.00N5-70
1292024051711940118601219011620466155302570000.00N5-60
1302024051612000120101201011810207924714410000.00N5-90
1312024051412090123001230011980180921886510000.00N5-300
13220240513123901290012900120608039820800000.00N5-260
1332024051012650125001309012500277635396350000.00N2190
1342024050912460120301247012030227327481070000.00N2430
1352024050812030125001290011000651076389810000.00N5-620
1362024050712650145001450012480729695335480000.00N5-2030
1372024050314680154001540014400403460312630000.00N5-340
1382024050215020155001588015020103415920100000.00N5-860
1392024043015880170001700015300178828381340000.00N5-540
1402024042916420175001755016420239541391160000.00N5-30
1412024042616450145501645014550447873227690000.00N12140
1422024042514310125001431012500645787876910000.00N11860
1432024042412450116001248011400175821249740000.00N2540
1442024042311910111601200011000199023170250000.00N2750
145202404221116010820119901082021514234910880000.00N5-1560
1462024041912720127201272012720560371270160000.00N5-2240
1472024041814960149601496014960158423696640000.00N4-2640
148202404171760017600176001760088915646400000.00N4-3050
14920240416206501965021500195008763179704060000.00N21010
150202404151964020850212501900017983350486420000.00N5-1160
15120240412208002245022450199006248128091250000.00N5-1150
1522024041121950220002240021100333172797850000.00N5-500
15320240409224502235022750209004659101395900000.00N2350
154202404082210022250222502000022446462672300000.00N5-150
155202404052225022700227002055020174436059500000.00N5-50
15620240404223002180023400218009989218490500000.00N5-700
15720240403230002250024550217506449153993900000.00N30
1582024040223000240002400022650426397080150000.00N5-700
1592024040123700237002425023100287368159900000.00N2400
160202403292330023500235002115022393493204900000.00N5-500
16120240328238002485024850234008416200501150000.00N5-850
162202403272465023800249502370010994267044750000.00N2850
16320240326238002390024500234006778161503500000.00N5-100
1642024032523900244502495023000402094600200000.00N5-100
165202403222400024200242502200011920276300700000.00N5-200
16620240321242002320024300231005545131254200000.00N2500
16720240320237002375026500234009373231274050000.00N2200
16820240319235002125024150209009520224091550000.00N22500
16920240318210001990021750195005997122900390000.00N21000
170202403152000020000205001860012610247248230000.00N2430
171202403141957017250195701725020587397413990000.00N12550
172202403131702014810170201481048824794767020000.00N12220
1732024031214800148901489014510190127979590000.00N5-90
1742024031114890149401499014510301444427260000.00N230
1752024030814860147501499014500276240366190000.00N5-100
1762024030714960152301523014250168824657560000.00N5-20
1772024030614980148901508014600238935434880000.00N280
1782024030514900151001525014500315646897350000.00N30
1792024030414900145001540013810590088639900000.00N2710
1802024022914190140001425013300189325694260000.00N2490
1812024022813700147101527013700527474972200000.00N5-1290
182202402271499015600159501452020445315684910000.00N2780
183202402261421012750142101255010498144447360000.00N11850
18420240223123601075012360107509695118861590000.00N11610
18520240222107509400107509400559255768000000.00N11400
186202402219350910093509000813273578300000.00N2270
187202402209080902091509000437739495430000.00N280
188202402199000910091008900133312043700000.00N30
1892024021690009000903089007797008810000.00N5-10
190202402159010884090508840123911164590000.00N5-20
191202402149030880091808800245322019000000.00N240
1922024021389909100910088503413066920000.00N5-60
1932024020890509150915090506115561150000.00N250
1942024020790009220955087008117399470000.00N5-550
1952024020695509550959095502162065320000.00N30
196202402059550979098009400140713512010000.00N5-250
197202402029800960099509400130512568960000.00N30
19820240201980098001000088006846541910000.00N5-200
199202401311000098001030098005065020300000.00N30
200202401301000097501000094005155033430000.00N2500
20120240129950095909590950012114590000.00N5-90
2022024012695909600960095004854640580000.00N5-10
2032024012596009600983094001181149720000.00N250
204202401249550955097009550325731321030000.00N30
2052024012395509400957094003072898820000.00N2150
2062024012294009000940090004293897740000.00N2200
207202401199200900093008700116010436070000.00N30
2082024011892009200920091804013688360000.00N5-60
2092024011792609280928092601111029680000.00N5-20
210202401169280900092809000244722529190000.00N5-10
2112024011592909600960092003803563570000.00N240
2122024011292509250925087004554022300000.00N5-40
21320240111929092909290929045418050000.00N30
2142024011092909200930090007286615870000.00N5-190
215202401099480937095308320142512672270000.00N2110
21620240108937090009370900020181110000.00N30
2172024010593709150944091102772557610000.00N5-30
2182024010494009300948090001581468040000.00N2100
219202401039300950095008310253223368000000.00N2400
2202024010289009500950080004954233960000.00N2610
221202312288290799083507990135511096000000.00N2390
2222023122779007560790075609597433450000.00N2200
2232023122677007700777074005914503180000.00N2300
2242023122274007500750070102782019280000.00N2430
2252023122169706960770069607905509560000.00N30
2262023122069707070707067507535267330000.00N2300
2272023121966706670667066702031354010000.00N220
2282023121866506690669066005533677750000.00N5-40
22920231215669068006800630013989350750000.00N2200
23020231214649066906690620013998820950000.00N2300
231202312136190679067906000184511327460000.00N5-280
2322023121264706580658062006264041230000.00N210
2332023121164606780678061605673521120000.00N5-10
234202312086470678067806110155958710000.00N270
235202312076400678067806100106655010000.00N280
2362023120663206490649060002421497460000.00N2150
237202312056170601062405900218112938290000.00N2170
238202312046000629062905990432526270340000.00N5-290
23920231201629068706870620013428394830000.00N5-160
24020231130645070907090620013578481720000.00N210
2412023112964406300699061004652934370000.00N2240
242202311286200612063005910382122874430000.00N30
243202311276200710071006010535834448250000.00N5-670
244202311246870703070306400944961974590000.00N5-30
24520231123690068507130661010316982050000.00N5-290
2462023112271907400740069005373769310000.00N5-250
24720231121744077707770744032239680000.00N2500
248202311206940797079706680208714353970000.00N30
249202311176940800080006000288919221660000.00N5-50
25020231116699070007750682011137786100000.00N5-10
25120231115700070907990695012238556450000.00N5-90
2522023111470907970797069004313014610000.00N5-50
253202311137140779077906800443730394060000.00N2270
25420231110687064607960646018962125190530000.00N5-730
255202311097600761076107100141010356080000.00N5-60
256202311087660810081007210214416380080000.00N5-820
25720231107848085008880810060497060000.00N290
25820231106839084908490810030244750000.00N230
259202311038360849084908000109873830000.00N220
26020231102834083908390800073586190000.00N2190
2612023110181508000838076004943834450000.00N5-350
2622023103185007850850077001951507150000.00N2350
2632023103081507800815074004773658830000.00N5-40
264202310278190887088707000111828360000.00N2400
2652023102677907000789068601391008560000.00N2650
26620231025714079907990646011328090270000.00N5-360
2672023102475007600760074903702780180000.00N30
2682023102375007900790075007755830420000.00N5-390
269202310207890887088707500424532778190000.00N5-900
2702023101987908400890081002632242260000.00N220
27120231018877082508800825057486250000.00N2250
272202310178520880088007650145611796160000.00N5-160
2732023101686808650900081507386200920000.00N5-410
2742023101390908600920083204393846600000.00N2110
2752023101289808840900075207196114110000.00N2140
2762023101188408650890083006255389620000.00N5-150
277202310108990900090008500740463760050000.00N2140
278202310068850905090808850249922236400000.00N5-230
2792023100590809090909088802091857740000.00N2230
2802023100488509100910087509808667310000.00N5-240
281202309279090909090909090436360000.00N2140
2822023092689509010901089502352109850000.00N5-80
2832023092590309030903090301161047480000.00N5-10
28420230922904087009100870010579417780000.00N5-10
285202309219050900090508200259922475590000.00N250
286202309209000900090008950243021769340000.00N30
287202309199000902090608900112610049910000.00N5-20
288202309189020905091009020153313883490000.00N5-40
289202309159060905090608950118010661400000.00N210
290202309149050908090809010125111316280000.00N5-40
291202309139090900090908960156414051280000.00N260
292202309129030914094009010386235500240000.00N5-110
293202309119140920093008820677061018360000.00N5-40
2942023090891809100923089507446761320000.00N5-60
2952023090792409280928090102932656420000.00N5-40
2962023090692809270928090504894490000000.00N210
2972023090592709230927090006225601570000.00N240
298202309049230927092709000123111162910000.00N5-40
2992023090192709300930090406125607970000.00N5-60
3002023083193309360936093309639008740000.00N5-30
3012023083093609380938089602632382880000.00N5-60
302202308299420945094808950293126926460000.00N5-30
30320230828945099009900930010119500020000.00N5-450
304202308259900102701027099005905862660000.00N5-90
3052023082499909290103009000495947498280000.00N2950
3062023082390408900949089008848057450000.00N250
307202308228990907090708800164114603230000.00N5-90
3082023082190809150915088003603193490000.00N5-70
30920230818915092709270882011049744350000.00N5-110
310202308179260882099308610125511112140000.00N2220
311202308169040910091009040218419845280000.00N2210
3122023081488309100910087009868702560000.00N5-270
313202308119100921092109000714764661200000.00N5-280
314202308109380968096809260116610938550000.00N5-160
315202308099540910096009100725466700570000.00N5-20
316202308089560999099909510164515968070000.00N260
317202308079500940095008830862578918310000.00N2100
318202308049400945095008800153913758820000.00N2290
31920230803911010000100008820901881871920000.00N5-880
32020230802999010000102009990132513268000000.00N5-10
32120230801100009400100009020749173607590000.00N2120
3222023073198809490103008800290827059670000.00N2390
32320230728949088509490885018368174235400000.00N11230
32420230727826061208260612041051258742150000.00N11070
325202307267190719071907190866062265400000.00N4-1260
3262023072584508450845084503693118050000.00N4-1480
327202307249930993099309930136313534590000.00N4-1750
3282023072111680116801168011680110612918080000.00N4-2050
3292023072013730137301373013730312342878790000.00N4-2420
3302023071916150190001900016150295948562200000.00N4-2850