Files
KissMeData/289170/day/candle-day-250.csv

20 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250403448551505150382592409450000.00N5-10
32025040244955010501037203021125505000.00N2120
42025040143754390439037355061894765000.00N5-15
520250331439050005000373572276580000.00N30
620250328439045004500368060229710000.00N265
720250327432550505050374025209433585000.00N5-75
8202503264400593059304400419130000.00N4-770
920250325517051705170517015170000.00N1670
10202503244500500050003740202757500000.00N2100
1120250321440044504450439582360555000.00N2505
1220250320389552505250389514575709155000.00N4-685
1320250319458045804580458000000.00N3-800
142025031853805450545040807563088450000.00N2585
15202503174795415048754150522840000.00N5-85
16202503144880489548954880314655000.00N2175
1720250313470547054705470514705000.00N2605
182025031241004100410041001041000000.00N4-720
1920250311482048204820482014820000.00N2575
202025031042454250425036057412680605000.00N25
212025030742405720572042402331286880000.00N4-745
22202503064985534053403955143569380000.00N2335
232025030546504650465046501360450000.00N4-810
24202503045460564056404270217929150000.00N2440
25202502285020575057504310159689215000.00N5-40
262025022750604340506043402191860000.00N5-40
2720250226510051005100510015100000.00N2620
2820250225448058505850448050270700000.00N4-790
292025022452704900558049002141056880000.00N2370
302025022149005280528039105842285805000.00N2300
312025022046004100460040954611893060000.00N1600
3220250219400041004100390012625108700000.00N2400
332025021836004100464536008113320645000.00N5-440
3420250217404040204040402016826766460000.00N30
352025021440404520452040403591460420000.00N4-710
3620250213475048004800475029550000.00N2100
3720250212465046504650465014650000.00N220
38202502114630465046504630627840000.00N230
392025021046004600460046001046000000.00N2100
4020250207450045004500450014500000.00N280
4120250206442044204420442052229840000.00N30
42202502054420442044204420143632060000.00N4-780
4320250204520052005200520015200000.00N2520
4420250203468046804680468000000.00N3-10
45202501314690457048354570117537785000.00N2115
4620250124457545754575457500000.00N3-25
4720250123460049904990399582329190000.00N5-100
482025012247004250470042507093014390000.00N5-300
492025012150004125500041257643160250000.00N2150
502025012048504895489537051356240000.00N2520
512025011743304330434043305912559040000.00N4-760
5220250116509045805300458034158180000.00N5-290
532025011553805500550053801581930000.00N2540
542025011448404840484048403671776280000.00N4-850
5520250113569056905690569015690000.00N2725
5620250110496549654965496500000.00N3-5
57202501094970499049904970102506975000.00N2575
58202501084395415047954145479920101835000.00N5-480
5920250107487548754875487529750000.00N5-5
602025010648804885488548807823816260000.00N4-860
612025010357405740574057401057400000.00N2740
622025010250005050505050004652337650000.00N5-50
632024123050505050505050502301161500000.00N4-890
64202412275940625062505940212190000.00N2500
652024122654405440544054407384014720000.00N4-950
6620241224639050706390507051259890000.00N2430
672024122359606220622055001483240000.00N2530
682024122054305660566054202721482380000.00N2490
6920241219494042954945429512925562590000.00N2640
702024121843004250489042502451058270000.00N240
71202412174260566056604250974142071380000.00N5-740
72202412165000550067205000265413587360000.00N4-880
7320241213588059006700502012636772740000.00N5-20
742024121259005800668050305493186550000.00N290
75202412115810581058105810846480000.00N30
7620241210581058105810581000000.00N30
772024120958105810581058101761022560000.00N4-1020
782024120668305820683058201991159190000.00N5-10
7920241205684051706980517015478074690000.00N2760
8020241204608065806580493010525246540000.00N2310
8120241203577057705770577010165862320000.00N4-1010
82202412026780752075206780641420000.00N2210
832024112965706740674051805122661310000.00N2690
8420241128588061906190473026148715000.00N2470
852024112754106790679052302571497180000.00N5-520
862024112659307350735055007324111120000.00N5-490
872024112564206800680058103241948720000.00N5-410
8820241122683068306830683016830000.00N2880
892024112159506800680059402231331790000.00N230
90202411205920560059205600102571830000.00N5-10
91202411195930547059305470529190000.00N2460
92202411185470552059805470252513857090000.00N250
93202411155420472554404720222910528695000.00N5-80
94202411145500496055004930251212471590000.00N5-300
952024111358005880588058001831075550000.00N5-80
962024111258805690670050002831601680000.00N220
972024111158606690669058607704551970000.00N4-1030
98202411086890568069705680212912097720000.00N2210
99202411076680693069306680320540000.00N2400
100202411066280628062806280318840000.00N2210
1012024110560706770677051002131088990000.00N2130
1022024110459405620652056109575422190000.00N5-660
1032024110166007490749059306073753300000.00N5-370
1042024103169707550755069603022222420000.00N2370
105202410306600816081606070100614500000.00N5-530
1062024102971307420742063106224105340000.00N5-290
1072024102874207850785066803312381590000.00N5-430
1082024102578508350835071201631189600000.00N2580
1092024102472707860786059004143120130000.00N2420
1102024102368506080699060801951257550000.00N2770
1112024102260806240624060001484640000.00N2610
1122024102154705680568047502331128220000.00N2515
11320241018495555605560420585428735000.00N2105
11420241017485052005200470019999555550000.00N5-105
115202410164955515051504955122604705000.00N2215
11620241015474049454945425011295249440000.00N5-220
1172024101449604995499542003481611660000.00N2465
11820241011449549004900423519528484865000.00N2220
1192024101042754995515042556022717170000.00N5-720
1202024100849955000500044508293719845000.00N2445
1212024100745504550465041258883910000000.00N5-280
12220241004483048304830483014830000.00N2625
12320241002420544004400405512595272830000.00N5-340
12420240930454543504550401512255185830000.00N2195
1252024092743504365436539107022922080000.00N5-45
12620240926439549904990439546204880000.00N245
1272024092543504350435037004681847635000.00N30
12820240924435043504350435040174000000.00N5-200
129202409234550455045504550109495950000.00N30
13020240920455046904690408024379953660000.00N2470
131202409194080480048004080304012637815000.00N4-720
1322024091348004445480044455032313435000.00N30
13320240912480041655400416513045478425000.00N5-100
1342024091149005000500037003561330950000.00N2550
13520240910435043854385353573290270000.00N2535
13620240909381539153915335022818437430000.00N5-100
1372024090639153990399034804331568640000.00N2410
13820240905350539703970350512374420090000.00N5-5
1392024090435104100410035105912108200000.00N5-485
14020240903399542154215399516986785875000.00N30
141202409023995400045003600384114674095000.00N5-105
1422024083041004145414540408263355995000.00N5-45
14320240829414541454145414514145000.00N5-5
144202408284150360542003605317013130710000.00N30
14520240827415042104210415012905421120000.00N5-60
146202408264210450049454205367316149880000.00N5-735
147202408234945498550004245158679565000.00N5-45
14820240822499050005000425010325133985000.00N5-10
14920240821500050005000500031155000000.00N2600
1502024082044005000550044006993163830000.00N5-600
1512024081950005160516038252101038570000.00N2500
15220240816450046004600350011224545470000.00N2500
15320240814400045004500400039172980000.00N5-300
1542024081343004490450034004111789630000.00N2305
15520240812399536853995368510294074550000.00N2310
1562024080936853250368532053971281025000.00N1480
15720240808320530003205300010113035245000.00N25
15820240807320031353200313534106655000.00N2190
15920240806301030103010301015004515000000.00N30
1602024080530103010301030101030100000.00N30
16120240802301030003010300023377024370000.00N30
162202408013010301030102930340010195600000.00N215
163202407312995300030002980101301195000.00N215
164202407302980298029802980335998300000.00N30
16520240729298029852990298015204534700000.00N230
1662024072629502950295029501132450000.00N5-40
167202407252990284029902840214634460000.00N2150
1682024072428402845284527005261487010000.00N5-5
169202407232845285028502750150422120000.00N5-5
17020240722285028502850285038550000.00N30
171202407192850285028502850182518700000.00N30
172202407182850275028502750101277850000.00N30
173202407172850285028502850141401850000.00N30
174202407162850270028502700201542850000.00N2150
175202407152700275027502700132357350000.00N5-50
1762024071227502750275027502671500000.00N5-145
1772024071128953190319027207382108010000.00N5-305
1782024071032003450345026651442515000.00N2200
17920240709300031203120280011643426670000.00N5-180
180202407083180270031802650414311036580000.00N2245
18120240705293530003000293598287695000.00N240
1822024070428953015301528903296115000.00N2240
183202407032655270027602650606016217405000.00N5-135
184202407022790288528852700530814372000000.00N5-100
185202407012890310031002700454312285635000.00N5-60
1862024062829502980298028004351262270000.00N5-40
187202406272990270529902700390210547800000.00N5-35
1882024062630252795303527904121150310000.00N2230
189202406252795299529952700318860795000.00N5-5
190202406242800290029002700973927034465000.00N5-290
19120240621309029053090261022536375120000.00N2110
1922024062029803425342529803361001725000.00N30
19320240619298030053005298022126600610000.00N5-20
19420240618300031703195300012413740165000.00N30
19520240617300029103470291039380000.00N5-250
1962024061432503770377032453991298560000.00N5-30
197202406133280299532902970393811752040000.00N2285
1982024061229954020402029751027031029375000.00N5-505
19920240611350035003500350013500000.00N2155
20020240610334533453345334513345000.00N1435
2012024060729103030351029055611692155000.00N5-400
20220240605331034953495294061183335000.00N5-80
20320240604339033903390339000000.00N3-45
20420240603343534353435343513435000.00N2190
205202405313245356535652730202554385000.00N2130
20620240530311531153115311500000.00N3-20
207202405293135291531802750390611377415000.00N5-65
20820240528320034503450320026650000.00N2100
209202405273100300031003000102306100000.00N2100
21020240524300030003000300000000.00N3-35
211202405233035291030352910112338595000.00N5-5
21220240522304030403040304037112480000.00N5-5
21320240521304529103080281010693146645000.00N5-50
21420240520309530953095309500000.00N3-20
2152024051731153060315030603461076655000.00N235
21620240516308030803080308026160000.00N30
217202405143080308030803080163502040000.00N5-5
218202405133085308530853085272839120000.00N5-5
21920240510309030053090300021156353360000.00N5-110
220202405093200328532853200116372900000.00N5-100
22120240508330038753875329066218835000.00N5-95
222202405073395399039903395149579315000.00N5-100
223202405033495361536152715723420000.00N2345
22420240502315031503150315039122850000.00N30
2252024043031503395339531503197895000.00N2145
2262024042930053150315030058792759035000.00N5-140
22720240426314531453145314500000.00N3-35
22820240425318030903180307010033085155000.00N5-15
22920240424319530853195300013013967550000.00N5-105
23020240423330033003300330048158400000.00N5-100
23120240422340039603960340010584164400000.00N5-95
232202404193495373037303495101353230000.00N295
23320240418340032003400320010103234000000.00N2200
234202404173200320032003120523916651655000.00N30
23520240416320031303200295024437554795000.00N270
23620240415313031803180295012343800010000.00N5-50
2372024041231803190319531807482388115000.00N5-95
238202404113275303034452910388611564700000.00N5-95
239202404093370450545053370835228502340000.00N5-575
24020240408394540704070315016425254050000.00N2395
2412024040535503100356531006872141260000.00N2450
24220240404310031103110310012503881250000.00N5-90
24320240403319029103190290513324064855000.00N290
24420240402310031003195305011813637345000.00N30
245202404013100300032003000567717437990000.00N5-100
246202403293200309534203000442813577795000.00N2200
2472024032830003340334030009502872030000.00N295
248202403272905289529302890368010709700000.00N5-495
24920240326340034003400340013400000.00N2305
250202403253095310031003095136421170000.00N210
25120240322308530853085308500000.00N30
2522024032130853085308530855441678240000.00N5-10
25320240320309530953100309514004337990000.00N250
25420240319304530453045304550152250000.00N30
25520240318304530453045304513045000.00N2100
25620240315294529502950294521106223950000.00N285
257202403142860299029902860103294710000.00N5-40
25820240313290029002900290042121800000.00N5-190
25920240312309031003100309010203156965000.00N5-105
26020240311319531953195319513195000.00N295
2612024030831003100310031007302263000000.00N30
2622024030731002905310029005011453105000.00N5-145
26320240306324532453245324588285560000.00N5-55
26420240305330028753300285018515287160000.00N5-50
26520240304335034203420292018295395210000.00N5-85
26620240229343534453445310010023106880000.00N2285
2672024022831503150315031506852157750000.00N5-90
26820240227324031503240307024017431240000.00N5-140
2692024022633803500350031505171630705000.00N5-110
27020240223349034903490349013490000.00N2290
271202402223200325532553130104329335000.00N280
2722024022131203395339531206071904645000.00N5-130
273202402203250322532503160584018645085000.00N5-240
274202402193490315040053140367612222025000.00N25
2752024021634853500350034852794295000.00N5-20
276202402153505310035053100129401425000.00N1455
27720240214305031053105305011003397150000.00N5-50
2782024021331003105310531007002170750000.00N30
2792024020831003145315031005551743250000.00N30
28020240207310031003100305016505064280000.00N210
28120240206309031003100309013964317680000.00N5-10
28220240205310032403240310021616699790000.00N30
2832024020231003100310031001031000000.00N5-135
28420240201323532353235323513235000.00N235
285202401313200324032403015121365225000.00N255
28620240130314531403145314010003144475000.00N30
287202401293145312531453040800124507645000.00N5-55
28820240126320032403240320022787341670000.00N5-40
28920240125324032303240323014004534850000.00N30
29020240124324032003240320010003218480000.00N30
29120240123324031253240312013014064740000.00N5-35
292202401223275301532753015102307795000.00N5-15
29320240119329033153315311024357628685000.00N235
29420240118325533003300310023477299190000.00N2125
295202401173130336533653100398912600445000.00N5-235
2962024011633653400340031105591807210000.00N5-50
2972024011534153450345031003301074555000.00N270
29820240112334533503350310010443489780000.00N5-5
299202401113350330034503100225717180000.00N2100
30020240110325031003250310012683935900000.00N2150
301202401093100325032503095261810610000.00N250
30220240108305033503350303510603249005000.00N5-300
3032024010533503395339531005051567455000.00N5-50
3042024010434003555355531107152346320000.00N5-160
30520240103356035653565305033115605000.00N5-10
3062024010235702900357526704031259565000.00N2460
307202312283110311031103110200622000000.00N30
308202312273110311031103110100311000000.00N30
3092023122631103110311031103291023190000.00N30
310202312223110320032003110301936200000.00N2105
3112023122130053180318030053911190880000.00N30
312202312203005300530053005110330550000.00N5-5
3132023121930103180318030104421376540000.00N210
3142023121830003500350030005221609345000.00N5-300
31520231215330031003440310010913538335000.00N5-65
316202312143365310033653100201623365000.00N2265
31720231213310031003100310013100000.00N30
318202312123100329532953100207642450000.00N210
3192023121130903000309030005211563705000.00N290
3202023120830003495349530005141595305000.00N5-100
32120231207310032803280300024017317685000.00N240
322202312063060330034003050324010267030000.00N5-430
32320231205349035003500300014064374345000.00N2295
32420231204319535003500319526695000.00N5-5
325202312013200300032003000111333200000.00N5-100
326202311303300330033003300200660000000.00N5-200
32720231129350030103895301052157895000.00N30
3282023112835003000350528155601781105000.00N2405
32920231127309528003150280011543580490000.00N5-30
33020231124312531253125312513125000.00N2130
331202311232995290029952900239710580000.00N5-5
33220231122300031303130295030409123170000.00N30
33320231121300029953000299521016302500000.00N30
334202311203000300030002995230689850000.00N250
33520231117295030653065295012053575325000.00N5-115
33620231116306530403490304026818466785000.00N225
33720231115304038953895304015974930105000.00N4-535
3382023111435753320360033159623337840000.00N5-320
339202311133895320040002975491315103930000.00N2400
340202311103495354035403100338210885735000.00N5-45
34120231109354029953540299514094346820000.00N2445
3422023110830953095309530005511686345000.00N2315
343202311072780318531852755203560955000.00N5-300
344202311063080318031802815223646500000.00N2270
34520231103281030453050280522906636500000.00N230
34620231102278035003500270027657736925000.00N5-270
34720231101305030503060277025687387250000.00N2355
348202310312695329532952600408611179890000.00N5-210
34920231030290529003100290018765614615000.00N25
3502023102729003315383529001530046409680000.00N5-435
3512023102633353350335031101072634417440000.00N2235
35220231025310030003390281020056015745000.00N2100
353202310243000305033602880376711153365000.00N5-380
354202310233380300034702820460613299245000.00N265
355202310203315351540002990399814046925000.00N5-200
356202310193515351535153515151530765000.00N4-620
35720231018413545004500413519798689190000.00N4-725
3582023101748604860486048605582711880000.00N4-850
35920231016571057105710571072411120000.00N4-1000
3602023101367107890789067106154493410000.00N4-1180