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

18 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
22025040970807080708070802001416000000.00N5-210
32025040872907290729072902001458000000.00N5-210
42025040775007270750072702001492430000.00N5-330
520250404783067307830672076512180000.00N5-60
620250403789068107900680093635400000.00N5-100
720250402799072307990723082593620000.00N5-500
820250401849072408490724091660090000.00N5-10
920250331850085008500850000000.00N3-870
102025032893708840937088402021786740000.00N2270
1120250327910091009100910000000.00N3-800
1220250326990099009900990000000.00N3-30
1320250325993099309930993000000.00N30
14202503249930993099309930549650000.00N11290
15202503218640864086408640217280000.00N2240
16202503208400840084008400216800000.00N2240
1720250319816081608160816020163200000.00N5-240
1820250318840080608400806052419800000.00N2100
19202503178300797083007970102813600000.00N2100
2020250314820082008200820000000.00N30
2120250313820082008200820000000.00N30
22202503128200820082008200541000000.00N5-200
23202503118400816084008160102832800000.00N30
242025031084008060840080602021628800000.00N2100
252025030783007970830079702021610600000.00N2100
262025030682007870820078702021590400000.00N2100
272025030581007820810078202021580200000.00N250
2820250304805080508050805000000.00N30
292025022880507720805077202021560100000.00N2100
302025022779507720795077202021559900000.00N30
312025022679507720795077202021559900000.00N30
322025022579507770795077702021569900000.00N5-50
332025022480007770800077702021570000000.00N30
342025022180007770800077702021570000000.00N30
352025022080007670800076702021550000000.00N2100
362025021979007670790076702021549800000.00N30
372025021879007580790075802021531800000.00N2100
382025021778007380780073802021491600000.00N2200
392025021476007580760075802021531200000.00N5-200
402025021378007560780075602021527600000.00N220
4120250212778077807780778000000.00N30
4220250211778077807780778000000.00N30
432025021077807340778073402021483560000.00N2220
442025020775607140756071402021443120000.00N2210
4520250206735073507350735000000.00N30
462025020573507350735073502001470000000.00N5-220
472025020475707150757071502021445140000.00N2210
482025020373606950736069502021404720000.00N2210
492025013171506950715069502021404300000.00N30
502025012471506900715069002021394300000.00N250
512025012371006900710069002021394200000.00N30
522025012271006900710064003022034200000.00N30
532025012171006850710068502021384200000.00N250
542025012070506800705068002031381150000.00N250
552025011770006800700068002021374000000.00N30
562025011670006750700067502021364000000.00N250
572025011569506700695067002031360850000.00N250
5820250114690069006900690000000.00N3-100
592025011370006750700067502031371000000.00N250
602025011069506700695067002021353900000.00N250
612025010969006800690068002021373800000.00N5-100
6220250108700070007000700017000000.00N30
632025010770006760700067602021366000000.00N240
6420250106696069606960696016960000.00N260
652025010369006660690066602031352700000.00N250
662025010268506610685066102021335700000.00N250
672024123068006510680065102021315600000.00N2100
6820241227670067006700670016700020.00N1870
692024122658306660680058302031351430000.00N4-1020
702024122468506660685066602021345700000.00N30
712024122368506610685066102031342550000.00N250
722024122068006560680065602021325600000.00N250
732024121967506510675065102021315500000.00N250
7420241218670067006700670016700000.00N250
752024121766506410665064102021295300000.00N250
7620241216660066006600660016600000.00N260
772024121365406270654062702031273620000.00N290
782024121264506180645061802031255350000.00N290
792024121163606120636061202031243080000.00N260
802024121063006120630061202051255500000.00N30
812024120963006070630060702031232900000.00N250
822024120662506020625060202031222750000.00N250
83202412056200620062006200318600000.00N2180
842024120460206020602060202001204000000.00N5-180
852024120362006170620061702071277400000.00N5-150
862024120263506020635060202051235750000.00N2150
872024112962005950620059502051221000000.00N280
882024112861205800612057802011162180000.00N2170
892024112759505710595057102051171750000.00N270
902024112658805550588055502101168800000.00N2170
912024112557105390571053902051106550000.00N2160
922024112255506100610055502011116100000.00N5-160
932024112157105710571057102001142000000.00N5-170
942024112058805880588058802001176000000.00N5-170
952024111960506050605060502001210000000.00N5-180
9620241118623062306230623000000.00N30
972024111562306230623062302001246000000.00N5-180
9820241114641064106410641000000.00N30
9920241113641064106410641000000.00N30
1002024111264106410641064102001282000000.00N5-190
10120241111660066006600660000000.00N30
10220241108660066006600660000000.00N30
10320241107660066006600660000000.00N30
10420241106660066006600660000000.00N30
10520241105660066006600660000000.00N30
10620241104660066006600660000000.00N30
10720241101660066006600660000000.00N30
10820241031660066006600660000000.00N30
10920241030660066006600660000000.00N30
11020241029660066006600660000000.00N30
11120241028660066006600660000000.00N30
11220241025660066006600660000000.00N30
11320241024660066006600660000000.00N30
11420241023660066006600660000000.00N30
11520241022660066006600660000000.00N30
11620241021660066006600660000000.00N30
11720241018660066006600660016600000.00N290
11820241017651065106510651000000.00N30
11920241016651065106510651000000.00N30
12020241015651065106510651078507780000.00N5-190
12120241014670067006700670000000.00N30
12220241011670067006700670000000.00N30
12320241010670067006700670000000.00N3-100
1242024100868006800680068002001360000000.00N5-200
12520241007700070007000700000000.00N30
12620241004700070007000700000000.00N30
12720241002700070007000700000000.00N30
12820240930700070007000700000000.00N30
12920240927700070007000700000000.00N30
13020240926700070007000700000000.00N30
13120240925700070007000700000000.00N30
13220240924700070007000700000000.00N30
1332024092370007000700070002001400000000.00N5-300
134202409207300770077007300537500000.00N2600
13520240919670067006700670000000.00N30
13620240913670067006700670000000.00N30
13720240912670067006700670000000.00N30
138202409116700499067004990745190000.00N2830
139202409105870587058705870211740000.00N2170
14020240909570057005700570000000.00N30
141202409065700570057005700317100000.00N2690
14220240905501050105010501000000.00N30
143202409045010501050105010315030000.00N2635
14420240903437543754375437500000.00N30
14520240902437543754375437524105000000.00N2125
14620240830425042504250425014250000.00N4-750
14720240829500050005000500015000000.00N5-300
14820240828530053005300530000000.00N30
14920240827530053005300530000000.00N30
15020240826530053005300530000000.00N30
15120240823530053005300530000000.00N30
15220240822530053005300530000000.00N30
15320240821530053005300530000000.00N30
15420240820530053005300530000000.00N30
15520240819530053005300530000000.00N30
15620240816530053005300530000000.00N30
157202408145300530053005300842400000.00N30
15820240813530053005300530000000.00N30
15920240812530053005300530000000.00N30
16020240809530053005300530043227900000.00N30
1612024080853005300530053001053000000.00N5-200
16220240807550055005500550000000.00N30
16320240806550055005500550000000.00N3-50
164202408055550555055505550633300000.00N30
16520240802555055505550555000000.00N30
1662024080155505600560055501161100000.00N2450
16720240731510051005100510015100000.00N5-400
16820240730550055005500550015500000.00N5-200
16920240729570057005700570000000.00N30
17020240726570057005700570000000.00N30
17120240725570057005700570015700000.00N30
17220240724570057005700570000000.00N30
17320240723570057005700570000000.00N30
17420240722570057005700570000000.00N30
17520240719570057005700570000000.00N30
17620240718570057005700570000000.00N30
177202407175700570057005700422800000.00N30
17820240716570057005700570000000.00N30
17920240715570057005700570000000.00N30
18020240712570057005700570015700000.00N30
18120240711570057005700570000000.00N30
18220240710570057005700570000000.00N30
18320240709570057005700570000000.00N30
1842024070857005700570057001057000000.00N30
18520240705570057005700570020114000000.00N30
18620240704570057005700570000000.00N30
18720240703570057005700570000000.00N30
18820240702570057005700570000000.00N30
18920240701570057005700570000000.00N30
19020240628570057005700570000000.00N30
191202406275700570057005700739900000.00N5-30
19220240626573057305730573055315150000.00N5-170
19320240625590059005900590000000.00N30
19420240624590059005900590000000.00N30
19520240621590059005900590000000.00N30
1962024062059005900590059001059000000.00N30
19720240619590059005900590000000.00N30
19820240618590059005900590000000.00N30
19920240617590059005900590000000.00N30
20020240614590060006000590040237000000.00N5-200
20120240613610061006100610021128100000.00N5-80
20220240612618061806180618000000.00N30
203202406116180619061906180743280000.00N5-20
20420240610620062006200620000000.00N30
20520240607620062006200620000000.00N30
206202406056200620062006200318600000.00N30
20720240604620062006200620000000.00N30
20820240603620062006200620000000.00N30
20920240531620062006200620000000.00N30
2102024053062006200620062001062000000.00N30
2112024052962006200620062001062000000.00N30
21220240528620062006200620020124000000.00N30
21320240527620062006200620000000.00N30
21420240524620062006200620000000.00N30
21520240523620062006200620000000.00N30
21620240522620062006200620017105400000.00N30
2172024052162006200620062001486800000.00N30
21820240520620062006200620000000.00N30
21920240517620062006200620000000.00N30
2202024051662006200620062001062000000.00N30
2212024051462006200620062001062000000.00N30
22220240513620062006200620000000.00N30
22320240510620062006200620000000.00N30
224202405096200620062006200849600000.00N30
22520240508620062006200620000000.00N30
2262024050762006200620062001062000000.00N30
22720240503620062006200620000000.00N30
22820240502620062006200620000000.00N30
22920240430620062006200620000000.00N30
23020240429620062006200620000000.00N30
23120240426620062006200620000000.00N30
2322024042562006200620062001486800000.00N30
2332024042462006200620062001062000000.00N30
23420240423620062006200620000000.00N30
23520240422620062006200620026161200000.00N30
23620240419620062006200620000000.00N30
23720240418620062006200620000000.00N30
23820240417620062006200620000000.00N30
23920240416620062006200620000000.00N30
24020240415620062006200620000000.00N30
241202404126200620062006200531000000.00N5-100
24220240411630063006300630000000.00N30
24320240409630063006300630000000.00N30
24420240408630063006300630000000.00N30
24520240405630063006300630016300000.00N2150
24620240404615061506150615000000.00N350
24720240403610061006100610000000.00N30
24820240402610061006100610000000.00N30
24920240401610061006100610000000.00N380
25020240329602060206020602090541800000.00N5-180
25120240328620062006200620000000.00N30
25220240327620062006200620000000.00N30
2532024032662006200620062001274400000.00N2100
2542024032561006100610061001061000000.00N5-100
25520240322620062006200620000000.00N30
256202403216200620062006200100620000000.00N30
25720240320620062006200620000000.00N30
25820240319620062006200620000000.00N30
25920240318620062006200620000000.00N30
26020240315620062006200620000000.00N30
26120240314620062006200620000000.00N30
26220240313620062006200620000000.00N30
26320240312620062006200620016200000.00N30
26420240311620062006200620000000.00N30
26520240308620062006200620000000.00N30
266202403076200620062006200318600000.00N30
26720240306620062006200620000000.00N30
268202403056200620062006200318600000.00N2100
26920240304610061006100610000000.00N30
27020240229610061006100610000000.00N30
27120240228610061006100610000000.00N30
27220240227610061006100610000000.00N30
27320240226610061006100610000000.00N30
27420240223610061006100610000000.00N30
27520240222610061006100610000000.00N30
27620240221610061006100610000000.00N30
27720240220610061006100610000000.00N30
27820240219610061006100610000000.00N30
27920240216610061006100610000000.00N30
28020240215610061006100610000000.00N30
28120240214610061006100610000000.00N30
28220240213610061006100610000000.00N30
28320240208610061006100610000000.00N30
28420240207610061006100610000000.00N30
28520240206610061006100610000000.00N30
28620240205610061006100610000000.00N30
28720240202610061006100610000000.00N30
28820240201610061006100610000000.00N30
28920240131610061006100610000000.00N30
29020240130610061006100610000000.00N30
29120240129610061006100610000000.00N30
29220240126610061006100610000000.00N30
29320240125610061006100610000000.00N30
2942024012461006100610061001061000000.00N5-100
29520240123620062006200620000000.00N30
29620240122620062006200620000000.00N30
29720240119620062006200620000000.00N30
298202401186200620062006200212400000.00N30
299202401176200620062006200424800000.00N2200
30020240116600060006000600000000.00N30
30120240115600062006200600024145800000.00N5-100
30220240112610061006100610000000.00N30
30320240111610061006100610000000.00N30
30420240110610061006100610000000.00N30
30520240109610061006100610000000.00N30
30620240108610061006100610000000.00N30
30720240105610061006100610000000.00N30
30820240104610061006100610000000.00N30
3092024010361006100610061001061000000.00N30
31020240102610061006100610000000.00N30
31120231228610061006100610000000.00N3-100
3122023122762006200620062001062000000.00N2200
31320231226600060006000600000000.00N30
314202312226000600060006000424000000.00N30
31520231221600060006000600000000.00N30
31620231220600060006000600016000000.00N30
317202312196000600060006000318000000.00N30
31820231218600060006000600000000.00N3100
319202312155900590059005900211800000.00N30
32020231214590059005900590000000.00N30
32120231213590059005900590000000.00N30
32220231212590059005900590000000.00N30
32320231211590059005900590000000.00N30
32420231208590059005900590000000.00N30
32520231207590059005900590000000.00N30
32620231206590059005900590000000.00N30
32720231205590059005900590000000.00N30
32820231204590059005900590000000.00N30
32920231201590059005900590000000.00N30
33020231130590059005900590000000.00N30
33120231129590059005900590000000.00N30
33220231128590059005900590000000.00N30
33320231127590059005900590000000.00N30
33420231124590059005900590000000.00N30
33520231123590059005900590000000.00N30
33620231122590059005900590000000.00N30
33720231121590059005900590000000.00N30
33820231120590059005900590000000.00N30
33920231117590059005900590000000.00N30
34020231116590059005900590000000.00N30
34120231115590059005900590000000.00N30
34220231114590059005900590000000.00N30
34320231113590059005900590000000.00N30
34420231110590059005900590000000.00N30
34520231109590059005900590000000.00N30
34620231108590059005900590000000.00N30
34720231107590059005900590000000.00N30
34820231106590059005900590000000.00N30
34920231103590059005900590000000.00N30
35020231102590059005900590000000.00N30
35120231101590059005900590000000.00N30
35220231031590059005900590012967646400000.00N2200
35320231030570057005700570000000.00N30
35420231027570057005700570000000.00N30
3552023102657005700570057002001140000000.00N30