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

18 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250421883088308830883018830000.00N21140
32025041876907280769072802011463690000.00N2200
420250417749074907490749000000.00N3-340
52025041678307830783078302001566000000.00N5-230
620250415806080608060806000000.00N3-1420
720250414948094809480948019480000.00N21200
820250411828082808280828018280000.00N21060
92025041072207400740060201277400000.00N2140
102025040970807080708070802001416000000.00N5-210
112025040872907290729072902001458000000.00N5-210
122025040775007270750072702001492430000.00N5-330
1320250404783067307830672076512180000.00N5-60
1420250403789068107900680093635400000.00N5-100
1520250402799072307990723082593620000.00N5-500
1620250401849072408490724091660090000.00N5-10
1720250331850085008500850000000.00N3-870
182025032893708840937088402021786740000.00N2270
1920250327910091009100910000000.00N3-800
2020250326990099009900990000000.00N3-30
2120250325993099309930993000000.00N30
22202503249930993099309930549650000.00N11290
23202503218640864086408640217280000.00N2240
24202503208400840084008400216800000.00N2240
2520250319816081608160816020163200000.00N5-240
2620250318840080608400806052419800000.00N2100
27202503178300797083007970102813600000.00N2100
2820250314820082008200820000000.00N30
2920250313820082008200820000000.00N30
30202503128200820082008200541000000.00N5-200
31202503118400816084008160102832800000.00N30
322025031084008060840080602021628800000.00N2100
332025030783007970830079702021610600000.00N2100
342025030682007870820078702021590400000.00N2100
352025030581007820810078202021580200000.00N250
3620250304805080508050805000000.00N30
372025022880507720805077202021560100000.00N2100
382025022779507720795077202021559900000.00N30
392025022679507720795077202021559900000.00N30
402025022579507770795077702021569900000.00N5-50
412025022480007770800077702021570000000.00N30
422025022180007770800077702021570000000.00N30
432025022080007670800076702021550000000.00N2100
442025021979007670790076702021549800000.00N30
452025021879007580790075802021531800000.00N2100
462025021778007380780073802021491600000.00N2200
472025021476007580760075802021531200000.00N5-200
482025021378007560780075602021527600000.00N220
4920250212778077807780778000000.00N30
5020250211778077807780778000000.00N30
512025021077807340778073402021483560000.00N2220
522025020775607140756071402021443120000.00N2210
5320250206735073507350735000000.00N30
542025020573507350735073502001470000000.00N5-220
552025020475707150757071502021445140000.00N2210
562025020373606950736069502021404720000.00N2210
572025013171506950715069502021404300000.00N30
582025012471506900715069002021394300000.00N250
592025012371006900710069002021394200000.00N30
602025012271006900710064003022034200000.00N30
612025012171006850710068502021384200000.00N250
622025012070506800705068002031381150000.00N250
632025011770006800700068002021374000000.00N30
642025011670006750700067502021364000000.00N250
652025011569506700695067002031360850000.00N250
6620250114690069006900690000000.00N3-100
672025011370006750700067502031371000000.00N250
682025011069506700695067002021353900000.00N250
692025010969006800690068002021373800000.00N5-100
7020250108700070007000700017000000.00N30
712025010770006760700067602021366000000.00N240
7220250106696069606960696016960000.00N260
732025010369006660690066602031352700000.00N250
742025010268506610685066102021335700000.00N250
752024123068006510680065102021315600000.00N2100
7620241227670067006700670016700020.00N1870
772024122658306660680058302031351430000.00N4-1020
782024122468506660685066602021345700000.00N30
792024122368506610685066102031342550000.00N250
802024122068006560680065602021325600000.00N250
812024121967506510675065102021315500000.00N250
8220241218670067006700670016700000.00N250
832024121766506410665064102021295300000.00N250
8420241216660066006600660016600000.00N260
852024121365406270654062702031273620000.00N290
862024121264506180645061802031255350000.00N290
872024121163606120636061202031243080000.00N260
882024121063006120630061202051255500000.00N30
892024120963006070630060702031232900000.00N250
902024120662506020625060202031222750000.00N250
91202412056200620062006200318600000.00N2180
922024120460206020602060202001204000000.00N5-180
932024120362006170620061702071277400000.00N5-150
942024120263506020635060202051235750000.00N2150
952024112962005950620059502051221000000.00N280
962024112861205800612057802011162180000.00N2170
972024112759505710595057102051171750000.00N270
982024112658805550588055502101168800000.00N2170
992024112557105390571053902051106550000.00N2160
1002024112255506100610055502011116100000.00N5-160
1012024112157105710571057102001142000000.00N5-170
1022024112058805880588058802001176000000.00N5-170
1032024111960506050605060502001210000000.00N5-180
10420241118623062306230623000000.00N30
1052024111562306230623062302001246000000.00N5-180
10620241114641064106410641000000.00N30
10720241113641064106410641000000.00N30
1082024111264106410641064102001282000000.00N5-190
10920241111660066006600660000000.00N30
11020241108660066006600660000000.00N30
11120241107660066006600660000000.00N30
11220241106660066006600660000000.00N30
11320241105660066006600660000000.00N30
11420241104660066006600660000000.00N30
11520241101660066006600660000000.00N30
11620241031660066006600660000000.00N30
11720241030660066006600660000000.00N30
11820241029660066006600660000000.00N30
11920241028660066006600660000000.00N30
12020241025660066006600660000000.00N30
12120241024660066006600660000000.00N30
12220241023660066006600660000000.00N30
12320241022660066006600660000000.00N30
12420241021660066006600660000000.00N30
12520241018660066006600660016600000.00N290
12620241017651065106510651000000.00N30
12720241016651065106510651000000.00N30
12820241015651065106510651078507780000.00N5-190
12920241014670067006700670000000.00N30
13020241011670067006700670000000.00N30
13120241010670067006700670000000.00N3-100
1322024100868006800680068002001360000000.00N5-200
13320241007700070007000700000000.00N30
13420241004700070007000700000000.00N30
13520241002700070007000700000000.00N30
13620240930700070007000700000000.00N30
13720240927700070007000700000000.00N30
13820240926700070007000700000000.00N30
13920240925700070007000700000000.00N30
14020240924700070007000700000000.00N30
1412024092370007000700070002001400000000.00N5-300
142202409207300770077007300537500000.00N2600
14320240919670067006700670000000.00N30
14420240913670067006700670000000.00N30
14520240912670067006700670000000.00N30
146202409116700499067004990745190000.00N2830
147202409105870587058705870211740000.00N2170
14820240909570057005700570000000.00N30
149202409065700570057005700317100000.00N2690
15020240905501050105010501000000.00N30
151202409045010501050105010315030000.00N2635
15220240903437543754375437500000.00N30
15320240902437543754375437524105000000.00N2125
15420240830425042504250425014250000.00N4-750
15520240829500050005000500015000000.00N5-300
15620240828530053005300530000000.00N30
15720240827530053005300530000000.00N30
15820240826530053005300530000000.00N30
15920240823530053005300530000000.00N30
16020240822530053005300530000000.00N30
16120240821530053005300530000000.00N30
16220240820530053005300530000000.00N30
16320240819530053005300530000000.00N30
16420240816530053005300530000000.00N30
165202408145300530053005300842400000.00N30
16620240813530053005300530000000.00N30
16720240812530053005300530000000.00N30
16820240809530053005300530043227900000.00N30
1692024080853005300530053001053000000.00N5-200
17020240807550055005500550000000.00N30
17120240806550055005500550000000.00N3-50
172202408055550555055505550633300000.00N30
17320240802555055505550555000000.00N30
1742024080155505600560055501161100000.00N2450
17520240731510051005100510015100000.00N5-400
17620240730550055005500550015500000.00N5-200
17720240729570057005700570000000.00N30
17820240726570057005700570000000.00N30
17920240725570057005700570015700000.00N30
18020240724570057005700570000000.00N30
18120240723570057005700570000000.00N30
18220240722570057005700570000000.00N30
18320240719570057005700570000000.00N30
18420240718570057005700570000000.00N30
185202407175700570057005700422800000.00N30
18620240716570057005700570000000.00N30
18720240715570057005700570000000.00N30
18820240712570057005700570015700000.00N30
18920240711570057005700570000000.00N30
19020240710570057005700570000000.00N30
19120240709570057005700570000000.00N30
1922024070857005700570057001057000000.00N30
19320240705570057005700570020114000000.00N30
19420240704570057005700570000000.00N30
19520240703570057005700570000000.00N30
19620240702570057005700570000000.00N30
19720240701570057005700570000000.00N30
19820240628570057005700570000000.00N30
199202406275700570057005700739900000.00N5-30
20020240626573057305730573055315150000.00N5-170
20120240625590059005900590000000.00N30
20220240624590059005900590000000.00N30
20320240621590059005900590000000.00N30
2042024062059005900590059001059000000.00N30
20520240619590059005900590000000.00N30
20620240618590059005900590000000.00N30
20720240617590059005900590000000.00N30
20820240614590060006000590040237000000.00N5-200
20920240613610061006100610021128100000.00N5-80
21020240612618061806180618000000.00N30
211202406116180619061906180743280000.00N5-20
21220240610620062006200620000000.00N30
21320240607620062006200620000000.00N30
214202406056200620062006200318600000.00N30
21520240604620062006200620000000.00N30
21620240603620062006200620000000.00N30
21720240531620062006200620000000.00N30
2182024053062006200620062001062000000.00N30
2192024052962006200620062001062000000.00N30
22020240528620062006200620020124000000.00N30
22120240527620062006200620000000.00N30
22220240524620062006200620000000.00N30
22320240523620062006200620000000.00N30
22420240522620062006200620017105400000.00N30
2252024052162006200620062001486800000.00N30
22620240520620062006200620000000.00N30
22720240517620062006200620000000.00N30
2282024051662006200620062001062000000.00N30
2292024051462006200620062001062000000.00N30
23020240513620062006200620000000.00N30
23120240510620062006200620000000.00N30
232202405096200620062006200849600000.00N30
23320240508620062006200620000000.00N30
2342024050762006200620062001062000000.00N30
23520240503620062006200620000000.00N30
23620240502620062006200620000000.00N30
23720240430620062006200620000000.00N30
23820240429620062006200620000000.00N30
23920240426620062006200620000000.00N30
2402024042562006200620062001486800000.00N30
2412024042462006200620062001062000000.00N30
24220240423620062006200620000000.00N30
24320240422620062006200620026161200000.00N30
24420240419620062006200620000000.00N30
24520240418620062006200620000000.00N30
24620240417620062006200620000000.00N30
24720240416620062006200620000000.00N30
24820240415620062006200620000000.00N30
249202404126200620062006200531000000.00N5-100
25020240411630063006300630000000.00N30
25120240409630063006300630000000.00N30
25220240408630063006300630000000.00N30
25320240405630063006300630016300000.00N2150
25420240404615061506150615000000.00N350
25520240403610061006100610000000.00N30
25620240402610061006100610000000.00N30
25720240401610061006100610000000.00N380
25820240329602060206020602090541800000.00N5-180
25920240328620062006200620000000.00N30
26020240327620062006200620000000.00N30
2612024032662006200620062001274400000.00N2100
2622024032561006100610061001061000000.00N5-100
26320240322620062006200620000000.00N30
264202403216200620062006200100620000000.00N30
26520240320620062006200620000000.00N30
26620240319620062006200620000000.00N30
26720240318620062006200620000000.00N30
26820240315620062006200620000000.00N30
26920240314620062006200620000000.00N30
27020240313620062006200620000000.00N30
27120240312620062006200620016200000.00N30
27220240311620062006200620000000.00N30
27320240308620062006200620000000.00N30
274202403076200620062006200318600000.00N30
27520240306620062006200620000000.00N30
276202403056200620062006200318600000.00N2100
27720240304610061006100610000000.00N30
27820240229610061006100610000000.00N30
27920240228610061006100610000000.00N30
28020240227610061006100610000000.00N30
28120240226610061006100610000000.00N30
28220240223610061006100610000000.00N30
28320240222610061006100610000000.00N30
28420240221610061006100610000000.00N30
28520240220610061006100610000000.00N30
28620240219610061006100610000000.00N30
28720240216610061006100610000000.00N30
28820240215610061006100610000000.00N30
28920240214610061006100610000000.00N30
29020240213610061006100610000000.00N30
29120240208610061006100610000000.00N30
29220240207610061006100610000000.00N30
29320240206610061006100610000000.00N30
29420240205610061006100610000000.00N30
29520240202610061006100610000000.00N30
29620240201610061006100610000000.00N30
29720240131610061006100610000000.00N30
29820240130610061006100610000000.00N30
29920240129610061006100610000000.00N30
30020240126610061006100610000000.00N30
30120240125610061006100610000000.00N30
3022024012461006100610061001061000000.00N5-100
30320240123620062006200620000000.00N30
30420240122620062006200620000000.00N30
30520240119620062006200620000000.00N30
306202401186200620062006200212400000.00N30
307202401176200620062006200424800000.00N2200
30820240116600060006000600000000.00N30
30920240115600062006200600024145800000.00N5-100
31020240112610061006100610000000.00N30
31120240111610061006100610000000.00N30
31220240110610061006100610000000.00N30
31320240109610061006100610000000.00N30
31420240108610061006100610000000.00N30
31520240105610061006100610000000.00N30
31620240104610061006100610000000.00N30
3172024010361006100610061001061000000.00N30
31820240102610061006100610000000.00N30
31920231228610061006100610000000.00N3-100
3202023122762006200620062001062000000.00N2200
32120231226600060006000600000000.00N30
322202312226000600060006000424000000.00N30
32320231221600060006000600000000.00N30
32420231220600060006000600016000000.00N30
325202312196000600060006000318000000.00N30
32620231218600060006000600000000.00N3100
327202312155900590059005900211800000.00N30
32820231214590059005900590000000.00N30
32920231213590059005900590000000.00N30
33020231212590059005900590000000.00N30
33120231211590059005900590000000.00N30
33220231208590059005900590000000.00N30
33320231207590059005900590000000.00N30
33420231206590059005900590000000.00N30
33520231205590059005900590000000.00N30
33620231204590059005900590000000.00N30
33720231201590059005900590000000.00N30
33820231130590059005900590000000.00N30
33920231129590059005900590000000.00N30
34020231128590059005900590000000.00N30
34120231127590059005900590000000.00N30
34220231124590059005900590000000.00N30
34320231123590059005900590000000.00N30
34420231122590059005900590000000.00N30
34520231121590059005900590000000.00N30
34620231120590059005900590000000.00N30
34720231117590059005900590000000.00N30
34820231116590059005900590000000.00N30
34920231115590059005900590000000.00N30
35020231114590059005900590000000.00N30
35120231113590059005900590000000.00N30
35220231110590059005900590000000.00N30
35320231109590059005900590000000.00N30
35420231108590059005900590000000.00N30
35520231107590059005900590000000.00N30
35620231106590059005900590000000.00N30
35720231103590059005900590000000.00N30
35820231102590059005900590000000.00N30
35920231101590059005900590000000.00N30
36020231031590059005900590012967646400000.00N2200
36120231030570057005700570000000.00N30
36220231027570057005700570000000.00N30
3632023102657005700570057002001140000000.00N30