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

20 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
2202504093615480048003615122442900000.00N4-635
32025040842503630427036309843573380000.00N5-20
420250407427057505750427025108230000.00N4-750
5202504045020515051505020210170000.00N2535
620250403448551505150382592409450000.00N5-10
72025040244955010501037203021125505000.00N2120
82025040143754390439037355061894765000.00N5-15
920250331439050005000373572276580000.00N30
1020250328439045004500368060229710000.00N265
1120250327432550505050374025209433585000.00N5-75
12202503264400593059304400419130000.00N4-770
1320250325517051705170517015170000.00N1670
14202503244500500050003740202757500000.00N2100
1520250321440044504450439582360555000.00N2505
1620250320389552505250389514575709155000.00N4-685
1720250319458045804580458000000.00N3-800
182025031853805450545040807563088450000.00N2585
19202503174795415048754150522840000.00N5-85
20202503144880489548954880314655000.00N2175
2120250313470547054705470514705000.00N2605
222025031241004100410041001041000000.00N4-720
2320250311482048204820482014820000.00N2575
242025031042454250425036057412680605000.00N25
252025030742405720572042402331286880000.00N4-745
26202503064985534053403955143569380000.00N2335
272025030546504650465046501360450000.00N4-810
28202503045460564056404270217929150000.00N2440
29202502285020575057504310159689215000.00N5-40
302025022750604340506043402191860000.00N5-40
3120250226510051005100510015100000.00N2620
3220250225448058505850448050270700000.00N4-790
332025022452704900558049002141056880000.00N2370
342025022149005280528039105842285805000.00N2300
352025022046004100460040954611893060000.00N1600
3620250219400041004100390012625108700000.00N2400
372025021836004100464536008113320645000.00N5-440
3820250217404040204040402016826766460000.00N30
392025021440404520452040403591460420000.00N4-710
4020250213475048004800475029550000.00N2100
4120250212465046504650465014650000.00N220
42202502114630465046504630627840000.00N230
432025021046004600460046001046000000.00N2100
4420250207450045004500450014500000.00N280
4520250206442044204420442052229840000.00N30
46202502054420442044204420143632060000.00N4-780
4720250204520052005200520015200000.00N2520
4820250203468046804680468000000.00N3-10
49202501314690457048354570117537785000.00N2115
5020250124457545754575457500000.00N3-25
5120250123460049904990399582329190000.00N5-100
522025012247004250470042507093014390000.00N5-300
532025012150004125500041257643160250000.00N2150
542025012048504895489537051356240000.00N2520
552025011743304330434043305912559040000.00N4-760
5620250116509045805300458034158180000.00N5-290
572025011553805500550053801581930000.00N2540
582025011448404840484048403671776280000.00N4-850
5920250113569056905690569015690000.00N2725
6020250110496549654965496500000.00N3-5
61202501094970499049904970102506975000.00N2575
62202501084395415047954145479920101835000.00N5-480
6320250107487548754875487529750000.00N5-5
642025010648804885488548807823816260000.00N4-860
652025010357405740574057401057400000.00N2740
662025010250005050505050004652337650000.00N5-50
672024123050505050505050502301161500000.00N4-890
68202412275940625062505940212190000.00N2500
692024122654405440544054407384014720000.00N4-950
7020241224639050706390507051259890000.00N2430
712024122359606220622055001483240000.00N2530
722024122054305660566054202721482380000.00N2490
7320241219494042954945429512925562590000.00N2640
742024121843004250489042502451058270000.00N240
75202412174260566056604250974142071380000.00N5-740
76202412165000550067205000265413587360000.00N4-880
7720241213588059006700502012636772740000.00N5-20
782024121259005800668050305493186550000.00N290
79202412115810581058105810846480000.00N30
8020241210581058105810581000000.00N30
812024120958105810581058101761022560000.00N4-1020
822024120668305820683058201991159190000.00N5-10
8320241205684051706980517015478074690000.00N2760
8420241204608065806580493010525246540000.00N2310
8520241203577057705770577010165862320000.00N4-1010
86202412026780752075206780641420000.00N2210
872024112965706740674051805122661310000.00N2690
8820241128588061906190473026148715000.00N2470
892024112754106790679052302571497180000.00N5-520
902024112659307350735055007324111120000.00N5-490
912024112564206800680058103241948720000.00N5-410
9220241122683068306830683016830000.00N2880
932024112159506800680059402231331790000.00N230
94202411205920560059205600102571830000.00N5-10
95202411195930547059305470529190000.00N2460
96202411185470552059805470252513857090000.00N250
97202411155420472554404720222910528695000.00N5-80
98202411145500496055004930251212471590000.00N5-300
992024111358005880588058001831075550000.00N5-80
1002024111258805690670050002831601680000.00N220
1012024111158606690669058607704551970000.00N4-1030
102202411086890568069705680212912097720000.00N2210
103202411076680693069306680320540000.00N2400
104202411066280628062806280318840000.00N2210
1052024110560706770677051002131088990000.00N2130
1062024110459405620652056109575422190000.00N5-660
1072024110166007490749059306073753300000.00N5-370
1082024103169707550755069603022222420000.00N2370
109202410306600816081606070100614500000.00N5-530
1102024102971307420742063106224105340000.00N5-290
1112024102874207850785066803312381590000.00N5-430
1122024102578508350835071201631189600000.00N2580
1132024102472707860786059004143120130000.00N2420
1142024102368506080699060801951257550000.00N2770
1152024102260806240624060001484640000.00N2610
1162024102154705680568047502331128220000.00N2515
11720241018495555605560420585428735000.00N2105
11820241017485052005200470019999555550000.00N5-105
119202410164955515051504955122604705000.00N2215
12020241015474049454945425011295249440000.00N5-220
1212024101449604995499542003481611660000.00N2465
12220241011449549004900423519528484865000.00N2220
1232024101042754995515042556022717170000.00N5-720
1242024100849955000500044508293719845000.00N2445
1252024100745504550465041258883910000000.00N5-280
12620241004483048304830483014830000.00N2625
12720241002420544004400405512595272830000.00N5-340
12820240930454543504550401512255185830000.00N2195
1292024092743504365436539107022922080000.00N5-45
13020240926439549904990439546204880000.00N245
1312024092543504350435037004681847635000.00N30
13220240924435043504350435040174000000.00N5-200
133202409234550455045504550109495950000.00N30
13420240920455046904690408024379953660000.00N2470
135202409194080480048004080304012637815000.00N4-720
1362024091348004445480044455032313435000.00N30
13720240912480041655400416513045478425000.00N5-100
1382024091149005000500037003561330950000.00N2550
13920240910435043854385353573290270000.00N2535
14020240909381539153915335022818437430000.00N5-100
1412024090639153990399034804331568640000.00N2410
14220240905350539703970350512374420090000.00N5-5
1432024090435104100410035105912108200000.00N5-485
14420240903399542154215399516986785875000.00N30
145202409023995400045003600384114674095000.00N5-105
1462024083041004145414540408263355995000.00N5-45
14720240829414541454145414514145000.00N5-5
148202408284150360542003605317013130710000.00N30
14920240827415042104210415012905421120000.00N5-60
150202408264210450049454205367316149880000.00N5-735
151202408234945498550004245158679565000.00N5-45
15220240822499050005000425010325133985000.00N5-10
15320240821500050005000500031155000000.00N2600
1542024082044005000550044006993163830000.00N5-600
1552024081950005160516038252101038570000.00N2500
15620240816450046004600350011224545470000.00N2500
15720240814400045004500400039172980000.00N5-300
1582024081343004490450034004111789630000.00N2305
15920240812399536853995368510294074550000.00N2310
1602024080936853250368532053971281025000.00N1480
16120240808320530003205300010113035245000.00N25
16220240807320031353200313534106655000.00N2190
16320240806301030103010301015004515000000.00N30
1642024080530103010301030101030100000.00N30
16520240802301030003010300023377024370000.00N30
166202408013010301030102930340010195600000.00N215
167202407312995300030002980101301195000.00N215
168202407302980298029802980335998300000.00N30
16920240729298029852990298015204534700000.00N230
1702024072629502950295029501132450000.00N5-40
171202407252990284029902840214634460000.00N2150
1722024072428402845284527005261487010000.00N5-5
173202407232845285028502750150422120000.00N5-5
17420240722285028502850285038550000.00N30
175202407192850285028502850182518700000.00N30
176202407182850275028502750101277850000.00N30
177202407172850285028502850141401850000.00N30
178202407162850270028502700201542850000.00N2150
179202407152700275027502700132357350000.00N5-50
1802024071227502750275027502671500000.00N5-145
1812024071128953190319027207382108010000.00N5-305
1822024071032003450345026651442515000.00N2200
18320240709300031203120280011643426670000.00N5-180
184202407083180270031802650414311036580000.00N2245
18520240705293530003000293598287695000.00N240
1862024070428953015301528903296115000.00N2240
187202407032655270027602650606016217405000.00N5-135
188202407022790288528852700530814372000000.00N5-100
189202407012890310031002700454312285635000.00N5-60
1902024062829502980298028004351262270000.00N5-40
191202406272990270529902700390210547800000.00N5-35
1922024062630252795303527904121150310000.00N2230
193202406252795299529952700318860795000.00N5-5
194202406242800290029002700973927034465000.00N5-290
19520240621309029053090261022536375120000.00N2110
1962024062029803425342529803361001725000.00N30
19720240619298030053005298022126600610000.00N5-20
19820240618300031703195300012413740165000.00N30
19920240617300029103470291039380000.00N5-250
2002024061432503770377032453991298560000.00N5-30
201202406133280299532902970393811752040000.00N2285
2022024061229954020402029751027031029375000.00N5-505
20320240611350035003500350013500000.00N2155
20420240610334533453345334513345000.00N1435
2052024060729103030351029055611692155000.00N5-400
20620240605331034953495294061183335000.00N5-80
20720240604339033903390339000000.00N3-45
20820240603343534353435343513435000.00N2190
209202405313245356535652730202554385000.00N2130
21020240530311531153115311500000.00N3-20
211202405293135291531802750390611377415000.00N5-65
21220240528320034503450320026650000.00N2100
213202405273100300031003000102306100000.00N2100
21420240524300030003000300000000.00N3-35
215202405233035291030352910112338595000.00N5-5
21620240522304030403040304037112480000.00N5-5
21720240521304529103080281010693146645000.00N5-50
21820240520309530953095309500000.00N3-20
2192024051731153060315030603461076655000.00N235
22020240516308030803080308026160000.00N30
221202405143080308030803080163502040000.00N5-5
222202405133085308530853085272839120000.00N5-5
22320240510309030053090300021156353360000.00N5-110
224202405093200328532853200116372900000.00N5-100
22520240508330038753875329066218835000.00N5-95
226202405073395399039903395149579315000.00N5-100
227202405033495361536152715723420000.00N2345
22820240502315031503150315039122850000.00N30
2292024043031503395339531503197895000.00N2145
2302024042930053150315030058792759035000.00N5-140
23120240426314531453145314500000.00N3-35
23220240425318030903180307010033085155000.00N5-15
23320240424319530853195300013013967550000.00N5-105
23420240423330033003300330048158400000.00N5-100
23520240422340039603960340010584164400000.00N5-95
236202404193495373037303495101353230000.00N295
23720240418340032003400320010103234000000.00N2200
238202404173200320032003120523916651655000.00N30
23920240416320031303200295024437554795000.00N270
24020240415313031803180295012343800010000.00N5-50
2412024041231803190319531807482388115000.00N5-95
242202404113275303034452910388611564700000.00N5-95
243202404093370450545053370835228502340000.00N5-575
24420240408394540704070315016425254050000.00N2395
2452024040535503100356531006872141260000.00N2450
24620240404310031103110310012503881250000.00N5-90
24720240403319029103190290513324064855000.00N290
24820240402310031003195305011813637345000.00N30
249202404013100300032003000567717437990000.00N5-100
250202403293200309534203000442813577795000.00N2200
2512024032830003340334030009502872030000.00N295
252202403272905289529302890368010709700000.00N5-495
25320240326340034003400340013400000.00N2305
254202403253095310031003095136421170000.00N210
25520240322308530853085308500000.00N30
2562024032130853085308530855441678240000.00N5-10
25720240320309530953100309514004337990000.00N250
25820240319304530453045304550152250000.00N30
25920240318304530453045304513045000.00N2100
26020240315294529502950294521106223950000.00N285
261202403142860299029902860103294710000.00N5-40
26220240313290029002900290042121800000.00N5-190
26320240312309031003100309010203156965000.00N5-105
26420240311319531953195319513195000.00N295
2652024030831003100310031007302263000000.00N30
2662024030731002905310029005011453105000.00N5-145
26720240306324532453245324588285560000.00N5-55
26820240305330028753300285018515287160000.00N5-50
26920240304335034203420292018295395210000.00N5-85
27020240229343534453445310010023106880000.00N2285
2712024022831503150315031506852157750000.00N5-90
27220240227324031503240307024017431240000.00N5-140
2732024022633803500350031505171630705000.00N5-110
27420240223349034903490349013490000.00N2290
275202402223200325532553130104329335000.00N280
2762024022131203395339531206071904645000.00N5-130
277202402203250322532503160584018645085000.00N5-240
278202402193490315040053140367612222025000.00N25
2792024021634853500350034852794295000.00N5-20
280202402153505310035053100129401425000.00N1455
28120240214305031053105305011003397150000.00N5-50
2822024021331003105310531007002170750000.00N30
2832024020831003145315031005551743250000.00N30
28420240207310031003100305016505064280000.00N210
28520240206309031003100309013964317680000.00N5-10
28620240205310032403240310021616699790000.00N30
2872024020231003100310031001031000000.00N5-135
28820240201323532353235323513235000.00N235
289202401313200324032403015121365225000.00N255
29020240130314531403145314010003144475000.00N30
291202401293145312531453040800124507645000.00N5-55
29220240126320032403240320022787341670000.00N5-40
29320240125324032303240323014004534850000.00N30
29420240124324032003240320010003218480000.00N30
29520240123324031253240312013014064740000.00N5-35
296202401223275301532753015102307795000.00N5-15
29720240119329033153315311024357628685000.00N235
29820240118325533003300310023477299190000.00N2125
299202401173130336533653100398912600445000.00N5-235
3002024011633653400340031105591807210000.00N5-50
3012024011534153450345031003301074555000.00N270
30220240112334533503350310010443489780000.00N5-5
303202401113350330034503100225717180000.00N2100
30420240110325031003250310012683935900000.00N2150
305202401093100325032503095261810610000.00N250
30620240108305033503350303510603249005000.00N5-300
3072024010533503395339531005051567455000.00N5-50
3082024010434003555355531107152346320000.00N5-160
30920240103356035653565305033115605000.00N5-10
3102024010235702900357526704031259565000.00N2460
311202312283110311031103110200622000000.00N30
312202312273110311031103110100311000000.00N30
3132023122631103110311031103291023190000.00N30
314202312223110320032003110301936200000.00N2105
3152023122130053180318030053911190880000.00N30
316202312203005300530053005110330550000.00N5-5
3172023121930103180318030104421376540000.00N210
3182023121830003500350030005221609345000.00N5-300
31920231215330031003440310010913538335000.00N5-65
320202312143365310033653100201623365000.00N2265
32120231213310031003100310013100000.00N30
322202312123100329532953100207642450000.00N210
3232023121130903000309030005211563705000.00N290
3242023120830003495349530005141595305000.00N5-100
32520231207310032803280300024017317685000.00N240
326202312063060330034003050324010267030000.00N5-430
32720231205349035003500300014064374345000.00N2295
32820231204319535003500319526695000.00N5-5
329202312013200300032003000111333200000.00N5-100
330202311303300330033003300200660000000.00N5-200
33120231129350030103895301052157895000.00N30
3322023112835003000350528155601781105000.00N2405
33320231127309528003150280011543580490000.00N5-30
33420231124312531253125312513125000.00N2130
335202311232995290029952900239710580000.00N5-5
33620231122300031303130295030409123170000.00N30
33720231121300029953000299521016302500000.00N30
338202311203000300030002995230689850000.00N250
33920231117295030653065295012053575325000.00N5-115
34020231116306530403490304026818466785000.00N225
34120231115304038953895304015974930105000.00N4-535
3422023111435753320360033159623337840000.00N5-320
343202311133895320040002975491315103930000.00N2400
344202311103495354035403100338210885735000.00N5-45
34520231109354029953540299514094346820000.00N2445
3462023110830953095309530005511686345000.00N2315
347202311072780318531852755203560955000.00N5-300
348202311063080318031802815223646500000.00N2270
34920231103281030453050280522906636500000.00N230
35020231102278035003500270027657736925000.00N5-270
35120231101305030503060277025687387250000.00N2355
352202310312695329532952600408611179890000.00N5-210
35320231030290529003100290018765614615000.00N25
3542023102729003315383529001530046409680000.00N5-435
3552023102633353350335031101072634417440000.00N2235
35620231025310030003390281020056015745000.00N2100
357202310243000305033602880376711153365000.00N5-380
358202310233380300034702820460613299245000.00N265
359202310203315351540002990399814046925000.00N5-200
360202310193515351535153515151530765000.00N4-620
36120231018413545004500413519798689190000.00N4-725
3622023101748604860486048605582711880000.00N4-850
36320231016571057105710571072411120000.00N4-1000
3642023101367107890789067106154493410000.00N4-1180