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

18 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
22025041678307830783078302001566000000.00N5-230
320250415806080608060806000000.00N3-1420
420250414948094809480948019480000.00N21200
520250411828082808280828018280000.00N21060
62025041072207400740060201277400000.00N2140
72025040970807080708070802001416000000.00N5-210
82025040872907290729072902001458000000.00N5-210
92025040775007270750072702001492430000.00N5-330
1020250404783067307830672076512180000.00N5-60
1120250403789068107900680093635400000.00N5-100
1220250402799072307990723082593620000.00N5-500
1320250401849072408490724091660090000.00N5-10
1420250331850085008500850000000.00N3-870
152025032893708840937088402021786740000.00N2270
1620250327910091009100910000000.00N3-800
1720250326990099009900990000000.00N3-30
1820250325993099309930993000000.00N30
19202503249930993099309930549650000.00N11290
20202503218640864086408640217280000.00N2240
21202503208400840084008400216800000.00N2240
2220250319816081608160816020163200000.00N5-240
2320250318840080608400806052419800000.00N2100
24202503178300797083007970102813600000.00N2100
2520250314820082008200820000000.00N30
2620250313820082008200820000000.00N30
27202503128200820082008200541000000.00N5-200
28202503118400816084008160102832800000.00N30
292025031084008060840080602021628800000.00N2100
302025030783007970830079702021610600000.00N2100
312025030682007870820078702021590400000.00N2100
322025030581007820810078202021580200000.00N250
3320250304805080508050805000000.00N30
342025022880507720805077202021560100000.00N2100
352025022779507720795077202021559900000.00N30
362025022679507720795077202021559900000.00N30
372025022579507770795077702021569900000.00N5-50
382025022480007770800077702021570000000.00N30
392025022180007770800077702021570000000.00N30
402025022080007670800076702021550000000.00N2100
412025021979007670790076702021549800000.00N30
422025021879007580790075802021531800000.00N2100
432025021778007380780073802021491600000.00N2200
442025021476007580760075802021531200000.00N5-200
452025021378007560780075602021527600000.00N220
4620250212778077807780778000000.00N30
4720250211778077807780778000000.00N30
482025021077807340778073402021483560000.00N2220
492025020775607140756071402021443120000.00N2210
5020250206735073507350735000000.00N30
512025020573507350735073502001470000000.00N5-220
522025020475707150757071502021445140000.00N2210
532025020373606950736069502021404720000.00N2210
542025013171506950715069502021404300000.00N30
552025012471506900715069002021394300000.00N250
562025012371006900710069002021394200000.00N30
572025012271006900710064003022034200000.00N30
582025012171006850710068502021384200000.00N250
592025012070506800705068002031381150000.00N250
602025011770006800700068002021374000000.00N30
612025011670006750700067502021364000000.00N250
622025011569506700695067002031360850000.00N250
6320250114690069006900690000000.00N3-100
642025011370006750700067502031371000000.00N250
652025011069506700695067002021353900000.00N250
662025010969006800690068002021373800000.00N5-100
6720250108700070007000700017000000.00N30
682025010770006760700067602021366000000.00N240
6920250106696069606960696016960000.00N260
702025010369006660690066602031352700000.00N250
712025010268506610685066102021335700000.00N250
722024123068006510680065102021315600000.00N2100
7320241227670067006700670016700020.00N1870
742024122658306660680058302031351430000.00N4-1020
752024122468506660685066602021345700000.00N30
762024122368506610685066102031342550000.00N250
772024122068006560680065602021325600000.00N250
782024121967506510675065102021315500000.00N250
7920241218670067006700670016700000.00N250
802024121766506410665064102021295300000.00N250
8120241216660066006600660016600000.00N260
822024121365406270654062702031273620000.00N290
832024121264506180645061802031255350000.00N290
842024121163606120636061202031243080000.00N260
852024121063006120630061202051255500000.00N30
862024120963006070630060702031232900000.00N250
872024120662506020625060202031222750000.00N250
88202412056200620062006200318600000.00N2180
892024120460206020602060202001204000000.00N5-180
902024120362006170620061702071277400000.00N5-150
912024120263506020635060202051235750000.00N2150
922024112962005950620059502051221000000.00N280
932024112861205800612057802011162180000.00N2170
942024112759505710595057102051171750000.00N270
952024112658805550588055502101168800000.00N2170
962024112557105390571053902051106550000.00N2160
972024112255506100610055502011116100000.00N5-160
982024112157105710571057102001142000000.00N5-170
992024112058805880588058802001176000000.00N5-170
1002024111960506050605060502001210000000.00N5-180
10120241118623062306230623000000.00N30
1022024111562306230623062302001246000000.00N5-180
10320241114641064106410641000000.00N30
10420241113641064106410641000000.00N30
1052024111264106410641064102001282000000.00N5-190
10620241111660066006600660000000.00N30
10720241108660066006600660000000.00N30
10820241107660066006600660000000.00N30
10920241106660066006600660000000.00N30
11020241105660066006600660000000.00N30
11120241104660066006600660000000.00N30
11220241101660066006600660000000.00N30
11320241031660066006600660000000.00N30
11420241030660066006600660000000.00N30
11520241029660066006600660000000.00N30
11620241028660066006600660000000.00N30
11720241025660066006600660000000.00N30
11820241024660066006600660000000.00N30
11920241023660066006600660000000.00N30
12020241022660066006600660000000.00N30
12120241021660066006600660000000.00N30
12220241018660066006600660016600000.00N290
12320241017651065106510651000000.00N30
12420241016651065106510651000000.00N30
12520241015651065106510651078507780000.00N5-190
12620241014670067006700670000000.00N30
12720241011670067006700670000000.00N30
12820241010670067006700670000000.00N3-100
1292024100868006800680068002001360000000.00N5-200
13020241007700070007000700000000.00N30
13120241004700070007000700000000.00N30
13220241002700070007000700000000.00N30
13320240930700070007000700000000.00N30
13420240927700070007000700000000.00N30
13520240926700070007000700000000.00N30
13620240925700070007000700000000.00N30
13720240924700070007000700000000.00N30
1382024092370007000700070002001400000000.00N5-300
139202409207300770077007300537500000.00N2600
14020240919670067006700670000000.00N30
14120240913670067006700670000000.00N30
14220240912670067006700670000000.00N30
143202409116700499067004990745190000.00N2830
144202409105870587058705870211740000.00N2170
14520240909570057005700570000000.00N30
146202409065700570057005700317100000.00N2690
14720240905501050105010501000000.00N30
148202409045010501050105010315030000.00N2635
14920240903437543754375437500000.00N30
15020240902437543754375437524105000000.00N2125
15120240830425042504250425014250000.00N4-750
15220240829500050005000500015000000.00N5-300
15320240828530053005300530000000.00N30
15420240827530053005300530000000.00N30
15520240826530053005300530000000.00N30
15620240823530053005300530000000.00N30
15720240822530053005300530000000.00N30
15820240821530053005300530000000.00N30
15920240820530053005300530000000.00N30
16020240819530053005300530000000.00N30
16120240816530053005300530000000.00N30
162202408145300530053005300842400000.00N30
16320240813530053005300530000000.00N30
16420240812530053005300530000000.00N30
16520240809530053005300530043227900000.00N30
1662024080853005300530053001053000000.00N5-200
16720240807550055005500550000000.00N30
16820240806550055005500550000000.00N3-50
169202408055550555055505550633300000.00N30
17020240802555055505550555000000.00N30
1712024080155505600560055501161100000.00N2450
17220240731510051005100510015100000.00N5-400
17320240730550055005500550015500000.00N5-200
17420240729570057005700570000000.00N30
17520240726570057005700570000000.00N30
17620240725570057005700570015700000.00N30
17720240724570057005700570000000.00N30
17820240723570057005700570000000.00N30
17920240722570057005700570000000.00N30
18020240719570057005700570000000.00N30
18120240718570057005700570000000.00N30
182202407175700570057005700422800000.00N30
18320240716570057005700570000000.00N30
18420240715570057005700570000000.00N30
18520240712570057005700570015700000.00N30
18620240711570057005700570000000.00N30
18720240710570057005700570000000.00N30
18820240709570057005700570000000.00N30
1892024070857005700570057001057000000.00N30
19020240705570057005700570020114000000.00N30
19120240704570057005700570000000.00N30
19220240703570057005700570000000.00N30
19320240702570057005700570000000.00N30
19420240701570057005700570000000.00N30
19520240628570057005700570000000.00N30
196202406275700570057005700739900000.00N5-30
19720240626573057305730573055315150000.00N5-170
19820240625590059005900590000000.00N30
19920240624590059005900590000000.00N30
20020240621590059005900590000000.00N30
2012024062059005900590059001059000000.00N30
20220240619590059005900590000000.00N30
20320240618590059005900590000000.00N30
20420240617590059005900590000000.00N30
20520240614590060006000590040237000000.00N5-200
20620240613610061006100610021128100000.00N5-80
20720240612618061806180618000000.00N30
208202406116180619061906180743280000.00N5-20
20920240610620062006200620000000.00N30
21020240607620062006200620000000.00N30
211202406056200620062006200318600000.00N30
21220240604620062006200620000000.00N30
21320240603620062006200620000000.00N30
21420240531620062006200620000000.00N30
2152024053062006200620062001062000000.00N30
2162024052962006200620062001062000000.00N30
21720240528620062006200620020124000000.00N30
21820240527620062006200620000000.00N30
21920240524620062006200620000000.00N30
22020240523620062006200620000000.00N30
22120240522620062006200620017105400000.00N30
2222024052162006200620062001486800000.00N30
22320240520620062006200620000000.00N30
22420240517620062006200620000000.00N30
2252024051662006200620062001062000000.00N30
2262024051462006200620062001062000000.00N30
22720240513620062006200620000000.00N30
22820240510620062006200620000000.00N30
229202405096200620062006200849600000.00N30
23020240508620062006200620000000.00N30
2312024050762006200620062001062000000.00N30
23220240503620062006200620000000.00N30
23320240502620062006200620000000.00N30
23420240430620062006200620000000.00N30
23520240429620062006200620000000.00N30
23620240426620062006200620000000.00N30
2372024042562006200620062001486800000.00N30
2382024042462006200620062001062000000.00N30
23920240423620062006200620000000.00N30
24020240422620062006200620026161200000.00N30
24120240419620062006200620000000.00N30
24220240418620062006200620000000.00N30
24320240417620062006200620000000.00N30
24420240416620062006200620000000.00N30
24520240415620062006200620000000.00N30
246202404126200620062006200531000000.00N5-100
24720240411630063006300630000000.00N30
24820240409630063006300630000000.00N30
24920240408630063006300630000000.00N30
25020240405630063006300630016300000.00N2150
25120240404615061506150615000000.00N350
25220240403610061006100610000000.00N30
25320240402610061006100610000000.00N30
25420240401610061006100610000000.00N380
25520240329602060206020602090541800000.00N5-180
25620240328620062006200620000000.00N30
25720240327620062006200620000000.00N30
2582024032662006200620062001274400000.00N2100
2592024032561006100610061001061000000.00N5-100
26020240322620062006200620000000.00N30
261202403216200620062006200100620000000.00N30
26220240320620062006200620000000.00N30
26320240319620062006200620000000.00N30
26420240318620062006200620000000.00N30
26520240315620062006200620000000.00N30
26620240314620062006200620000000.00N30
26720240313620062006200620000000.00N30
26820240312620062006200620016200000.00N30
26920240311620062006200620000000.00N30
27020240308620062006200620000000.00N30
271202403076200620062006200318600000.00N30
27220240306620062006200620000000.00N30
273202403056200620062006200318600000.00N2100
27420240304610061006100610000000.00N30
27520240229610061006100610000000.00N30
27620240228610061006100610000000.00N30
27720240227610061006100610000000.00N30
27820240226610061006100610000000.00N30
27920240223610061006100610000000.00N30
28020240222610061006100610000000.00N30
28120240221610061006100610000000.00N30
28220240220610061006100610000000.00N30
28320240219610061006100610000000.00N30
28420240216610061006100610000000.00N30
28520240215610061006100610000000.00N30
28620240214610061006100610000000.00N30
28720240213610061006100610000000.00N30
28820240208610061006100610000000.00N30
28920240207610061006100610000000.00N30
29020240206610061006100610000000.00N30
29120240205610061006100610000000.00N30
29220240202610061006100610000000.00N30
29320240201610061006100610000000.00N30
29420240131610061006100610000000.00N30
29520240130610061006100610000000.00N30
29620240129610061006100610000000.00N30
29720240126610061006100610000000.00N30
29820240125610061006100610000000.00N30
2992024012461006100610061001061000000.00N5-100
30020240123620062006200620000000.00N30
30120240122620062006200620000000.00N30
30220240119620062006200620000000.00N30
303202401186200620062006200212400000.00N30
304202401176200620062006200424800000.00N2200
30520240116600060006000600000000.00N30
30620240115600062006200600024145800000.00N5-100
30720240112610061006100610000000.00N30
30820240111610061006100610000000.00N30
30920240110610061006100610000000.00N30
31020240109610061006100610000000.00N30
31120240108610061006100610000000.00N30
31220240105610061006100610000000.00N30
31320240104610061006100610000000.00N30
3142024010361006100610061001061000000.00N30
31520240102610061006100610000000.00N30
31620231228610061006100610000000.00N3-100
3172023122762006200620062001062000000.00N2200
31820231226600060006000600000000.00N30
319202312226000600060006000424000000.00N30
32020231221600060006000600000000.00N30
32120231220600060006000600016000000.00N30
322202312196000600060006000318000000.00N30
32320231218600060006000600000000.00N3100
324202312155900590059005900211800000.00N30
32520231214590059005900590000000.00N30
32620231213590059005900590000000.00N30
32720231212590059005900590000000.00N30
32820231211590059005900590000000.00N30
32920231208590059005900590000000.00N30
33020231207590059005900590000000.00N30
33120231206590059005900590000000.00N30
33220231205590059005900590000000.00N30
33320231204590059005900590000000.00N30
33420231201590059005900590000000.00N30
33520231130590059005900590000000.00N30
33620231129590059005900590000000.00N30
33720231128590059005900590000000.00N30
33820231127590059005900590000000.00N30
33920231124590059005900590000000.00N30
34020231123590059005900590000000.00N30
34120231122590059005900590000000.00N30
34220231121590059005900590000000.00N30
34320231120590059005900590000000.00N30
34420231117590059005900590000000.00N30
34520231116590059005900590000000.00N30
34620231115590059005900590000000.00N30
34720231114590059005900590000000.00N30
34820231113590059005900590000000.00N30
34920231110590059005900590000000.00N30
35020231109590059005900590000000.00N30
35120231108590059005900590000000.00N30
35220231107590059005900590000000.00N30
35320231106590059005900590000000.00N30
35420231103590059005900590000000.00N30
35520231102590059005900590000000.00N30
35620231101590059005900590000000.00N30
35720231031590059005900590012967646400000.00N2200
35820231030570057005700570000000.00N30
35920231027570057005700570000000.00N30
3602023102657005700570057002001140000000.00N30