Files
KissMeData/052960/day/candle-day-250.csv

24 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220241120349534953495349513495000.00N295
32024111934003680368034001345040000.00N5-95
420241118349539003900332018536202710000.00N5-405
520241115390039003900390013900000.00N2100
620241114380038003800380027600000.00N5-100
720241113390037003900350020217081900000.00N5-100
820241112400040004000400014000000.00N30
920241111400040004000400014000000.00N30
1020241108400040004000400014000000.00N30
1120241107400040004000400014000000.00N30
1220241106400040004000400014000000.00N2200
13202411053800409540953800116441095000.00N5-295
1420241104409540954095409514095000.00N30
1520241101409540954095409514095000.00N30
1620241031409540954095409514095000.00N295
172024103040004000400040001144000000.00N30
182024102940004000400040001976000000.00N30
1920241028400040004000400014000000.00N2100
202024102539003900390039001142900000.00N30
2120241024390039003900390013900000.00N30
222024102339003900390039004111602900000.00N30
2320241022390039003900390027800000.00N2200
242024102137004000400037001348400000.00N5-200
252024101839004000400039001143000000.00N5-100
2620241017400040004000400014000000.00N30
2720241016400040004000400014000000.00N30
2820241015400040004000400014000000.00N2100
292024101439004000400037001972200000.00N30
3020241011390039003900390057222300000.00N30
3120241010390039003900390013900000.00N30
3220241008390039003900390013900000.00N30
3320241007390039003900390013900000.00N30
3420241004390039003900390013900000.00N2100
35202410023800380038003800311400000.00N5-100
3620240930390039003900390013900000.00N30
3720240927390039003900390013900000.00N30
3820240926390039003900390013900000.00N2100
3920240925380038003800380013800000.00N30
40202409243800380038003800311400000.00N30
4120240923380038003800380013800000.00N2100
42202409203700380038003500725000000.00N5-100
4320240919380038003800380013800000.00N30
4420240913380038003800380027600000.00N30
4520240912380038003800380013800000.00N30
4620240911380038003800380013800000.00N2100
472024091037003800380035001036300000.00N5-180
48202409093880360038803600932960000.00N5-20
4920240906390039003900390013900000.00N2100
5020240905380038003800380027600000.00N30
5120240904380038003800380000000.00N30
522024090338004000400036002799600000.00N5-190
532024090239903990399039901247880000.00N5-10
5420240830400040004000400014000000.00N30
5520240829400040004000400014000000.00N30
5620240828400040004000400014000000.00N30
5720240827400040004000400028000000.00N30
5820240826400040004000400014000000.00N210
59202408233990400040003990311980000.00N5-5
60202408223995400040003995415985000.00N245
61202408213950395039503950311850000.00N5-40
6220240820399039903990399027980000.00N5-10
6320240819400040004000400014000000.00N210
64202408163990399039903990415960000.00N5-10
6520240814400040004000400028000000.00N30
6620240813400040004000400000000.00N30
6720240812400040004000400014000000.00N210
68202408093990399039903990623940000.00N5-10
69202408084000400040004000416000000.00N30
7020240807400040004000400014000000.00N30
7120240806400040004000400014000000.00N30
7220240805400040004000400000000.00N30
7320240802400040004000400014000000.00N2110
74202408013890389038903890831120000.00N30
7520240731389040704070370031118830000.00N5-180
7620240730407040704070407014070000.00N5-15
7720240729408540854085408514085000.00N5-10
7820240726409540954095409514095000.00N5-100
7920240725419541954195419514195000.00N2120
8020240724407540754075407514075000.00N5-15
8120240723409040904090409014090000.00N5-60
8220240722415041954195415028345000.00N2150
8320240719400040004000400028000000.00N30
842024071840004000400040001248000000.00N5-180
8520240717418041804180418014180000.00N5-110
8620240716429042904290429014290000.00N30
8720240715429042904290429014290000.00N290
8820240712420042004200420014200000.00N5-95
8920240711429542954295429514295000.00N2100
9020240710419541954195419528390000.00N5-5
9120240709420042004200420014200000.00N30
9220240708420042504250420028450000.00N5-95
9320240705429542954295429514295000.00N5-5
9420240704430043004300430014300000.00N2100
952024070342004490449040005132094890000.00N5-300
9620240702450045004500450029000000.00N30
9720240701450045004500450014500000.00N2205
98202406284295430043004295312895000.00N5-5
992024062743004550455043001252100000.00N5-200
10020240626450045004500450029000000.00N30
10120240625450045004500450029000000.00N30
10220240624450045004500450014500000.00N30
10320240621450045004500450014500000.00N2200
104202406204300411045004110207852750000.00N5-80
10520240619438043804380438014380000.00N5-10
10620240618439044004400439052228300000.00N5-10
10720240617440044004400440014400000.00N30
108202406144400440044004400417600000.00N25
10920240613439543954395439552228540000.00N5-10
110202406124405440544054405200881000000.00N210
11120240611439543954400439510194478510000.00N30
11220240610439544004400439558254915000.00N295
11320240607430043004300430086369800000.00N2100
114202406054200420042004200729400000.00N30
11520240604420042004250420040168050000.00N2100
11620240603410041004100410000000.00N30
1172024053141004000410040007603041900000.00N2115
1182024053039853985399038003051215150000.00N30
1192024052939853995399537051868955000.00N25
120202405283980398539853980519920000.00N5-15
12120240527399539953995399527990000.00N30
12220240524399539953995399527990000.00N30
12320240523399539953995399527990000.00N30
12420240522399539953995399527990000.00N30
12520240521399539953995399527990000.00N30
12620240520399539953995399527990000.00N30
12720240517399539953995399527990000.00N30
12820240516399539953995399527990000.00N30
12920240514399539953995399513995000.00N30
13020240513399539953995399527990000.00N30
131202405103995399539953995311985000.00N30
13220240509399539953995399527990000.00N30
13320240508399539953995399527990000.00N30
13420240507399539953995399513995000.00N25
135202405033990399039903990311970000.00N5-5
13620240502399539953995399527990000.00N30
13720240430399539953995399527990000.00N30
13820240429399539953995399527990000.00N30
139202404263995399539953995415980000.00N25
1402024042539903995399539901559855000.00N5-5
141202404243995399539953995519975000.00N30
14220240423399539953995399527990000.00N225
143202404223970398539953870169654370000.00N5-580
14420240419455045504550455014550000.00N2585
14520240418396539653965396513965000.00N215
146202404173950399539953950519840000.00N5-45
14720240416399539953995399527990000.00N30
14820240415399539953995399527990000.00N230
14920240412396539653965396500000.00N3-25
150202404113990399039903990126502740000.00N5-5
1512024040939953800409034857302628095000.00N5-100
15220240408409540954095380080319685000.00N30
15320240405409540954095409528190000.00N210
154202404044085409540954085624560000.00N5-10
155202404034095409540954095520475000.00N295
1562024040240003995400039957302919950000.00N2105
157202404013895389538953895415580020.00N5-5
15820240329390038753900387567260315000.00N260
15920240328384038703870384027710000.00N30
1602024032738403880388038401038515000.00N5-45
16120240326388538853885388527770000.00N30
16220240325388538853885388500000.00N3-10
16320240322389538953895389513895000.00N210
164202403213885389038903885831085000.00N30
16520240320388538903890388527775000.00N215
16620240319387038753880387053205560000.00N5-10
16720240318388038853885388031120290000.00N5-5
168202403153885389038903885831115000.00N250
16920240314383538353835383527670000.00N5-25
17020240313386038903890386027750000.00N5-10
171202403123870388538853870415495000.00N25
17220240311386538903890380012034572360000.00N5-5
1732024030838703890389038701454220000.00N5-20
17420240307389038903890389027780000.00N5-5
17520240306389538953895389527790000.00N30
17620240305389538953895389513895000.00N30
17720240304389538953895389527790000.00N230
1782024022938653885388538652181185000.00N5-30
179202402283895379538953795830560000.00N295
18020240227380038753875365010033713275000.00N295
181202402263705380038653705228867165000.00N5-160
18220240223386540954100350512174560125000.00N5-130
1832024022239953990399538005131956055000.00N5-80
184202402214075408040804075416315000.00N5-15
1852024022040904090409040901249080000.00N5-10
1862024021941004145415037505472096465000.00N5-50
1872024021641504150415041502083000000.00N5-50
18820240215420042004200420014200000.00N250
189202402144150415041504150312450000.00N30
190202402134150415041504150312450000.00N30
191202402084150415041504150520750000.00N5-50
192202402074200420042004200312600000.00N25
193202402064195419541954195312585000.00N30
1942024020541954000419540001664390000.00N30
19520240202419541954195419528390000.00N30
196202402014195419541954195729365000.00N30
19720240131419541954195419514195000.00N30
19820240130419541954195419528390000.00N30
199202401294195419541954195520975000.00N30
20020240126419541954195419514195000.00N30
20120240125419541954195419049205540000.00N30
20220240124419541954195419500000.00N3-30
20320240123422542254225422500000.00N3-10
20420240122423541954250419528117925000.00N2135
2052024011941004185418540151457315000.00N5-90
206202401184190419541954190625165000.00N260
20720240117413041304130413000000.00N30
20820240116413041304130413000000.00N3-65
20920240115419541954195419514195000.00N2195
21020240112400040004000400000000.00N30
21120240111400040004000400000000.00N30
21220240110400040004000400000000.00N30
213202401094000400040004000235940000000.00N230
21420240108397039703970397000000.00N30
21520240105397039703970397000000.00N3-30
2162024010440004000400040001456000000.00N30
2172024010340004000400040001040000000.00N5-245
21820240102424542454245424500000.00N3-5
21920231228425041954250419530126450000.00N2150
22020231227410041004100410000000.00N30
22120231226410041004100410000000.00N30
222202312224100410041004100213873300000.00N25
22320231221409540954095409500000.00N30
224202312204095400041804000936275000.00N30
2252023121940953905419539051247630000.00N255
226202312184040400541004005130526010000.00N5-20
22720231215406039004060390016266341560000.00N2160
22820231214390039003900390000000.00N30
22920231213390039003900390000000.00N30
23020231212390039003900390000000.00N30
2312023121139003900390039001039000000.00N30
2322023120839003900390039001039000000.00N30
2332023120739003900390039001039000000.00N30
2342023120639003900390039001974100000.00N30
2352023120539003900390039002078000000.00N30
23620231204390039003900390000000.00N30
23720231201390039003900390000000.00N30
23820231130390039003900390000000.00N395
239202311293805380538053805199757195000.00N5-195
24020231128400040004000400000000.00N30
2412023112740003920400039202701059200000.00N30
24220231124400040004000400000000.00N30
24320231123400040004000400000000.00N30
24420231122400040004000400000000.00N30
24520231121400040004000400000000.00N30
24620231120400040004000400000000.00N30
247202311174000380040003800519200000.00N5-95
24820231116409540954095409528190000.00N270
24920231115402540254025402500000.00N3-70
25020231114409540954095409514095000.00N295
25120231113400040004000400028000000.00N30
25220231110400040004000400000000.00N30
25320231109400040004000400000000.00N30
25420231108400040004000400000000.00N30
25520231107400040004000400000000.00N30
25620231106400040004000400000000.00N3100
25720231103390039003900390000000.00N30
25820231102390039003900390010103939000000.00N5-200
25920231101410040254100402531126350000.00N275
26020231031402540254025402500000.00N3-60
26120231030408540854085408500000.00N3-15
26220231027410041004100410069282900000.00N30
263202310264100410041004100624600000.00N275
26420231025402540254025402500000.00N3-50
26520231024407540754075407500000.00N30
26620231023407540754075407500000.00N3-25
26720231020410041004100410000000.00N30
2682023101941004000410040002184200000.00N30
26920231018410041004100410000000.00N30
27020231017410041004100410000000.00N30
27120231016410041004100410000000.00N30
27220231013410041004100410000000.00N30
273202310124100420042004100416500000.00N25
2742023101140954200420040007563028680000.00N235
27520231010406040604060406000000.00N30
27620231006406040604060406000000.00N3-90
2772023100541504150415041501041500000.00N30
2782023100441504000415040002761104150000.00N5-50
279202309274200419542004195312595000.00N2195
28020230926400542004200400528205000.00N5-95
28120230925410040054100400528105000.00N30
2822023092241004100410040101145010000.00N30
2832023092141003905410039002801096000000.00N5-30
28420230920413041304130413000000.00N3-70
28520230919420041054300364514075361400000.00N5-85
28620230918428542854285428500000.00N3185
28720230915410041004100410000000.00N30
28820230914410041004100410000000.00N30
2892023091341004100410041003091266900000.00N5-295
29020230912439543954395439514395000.00N295
2912023091143004300430043003701591000000.00N30
292202309084300420043004200235987100000.00N2295
29320230907400540054005400500000.00N30
29420230906400540054005400500000.00N35
29520230905400040004000400000000.00N30
29620230904400040004000400000000.00N30
2972023090140004160420040004121664150000.00N5-160
29820230831416041604160416000000.00N30
299202308304160420042004160142593400000.00N5-40
300202308294200420042004200833600000.00N30
30120230828420042004200420000000.00N30
30220230825420042004200420032134400000.00N30
3032023082442004195420041951667170000.00N2100
30420230823410041454145408010544304450000.00N5-45
3052023082241454145415041003091267315000.00N235
3062023082141104110411041103941619340000.00N30
3072023081841104100411041002591061970000.00N210
308202308174100408541004080188767345000.00N225
30920230816407540754075407500000.00N30
31020230814407540754075407500000.00N30
31120230811407540754075407500000.00N3-20
31220230810409540954095409514095000.00N220
3132023080940754075407540751040750000.00N30
31420230808407540754075407528150000.00N30
31520230807407540754075407500000.00N30
31620230804407540754075407500000.00N3-5
31720230803408040804080408014080000.00N5-15
318202308024095404540953900150589870000.00N30
31920230801409541004100404033133460000.00N215
32020230731408040804080408014080000.00N30
3212023072840804080408040401248880000.00N30
32220230727408040804080408000000.00N3-20
323202307264100400041003900357413940600000.00N25
32420230725409540054095400061244145000.00N5-5
3252023072441004100410040953731529115000.00N30
3262023072141004175417541007713170475000.00N5-70
3272023072041704175417541509333882635000.00N5-15
328202307194185418541854185729295000.00N5-115
32920230718430043004300430014300000.00N2200
330202307174100440044004005327213502330000.00N5-295
3312023071443954300439542958693776390000.00N295
3322023071343004200430042005652374000000.00N2100
3332023071242004100420041003651528000000.00N255
33420230711414540004145400011204569535000.00N30
33520230710414541854185414590375530000.00N5-45
33620230707419040004190400013465431440000.00N5-5
337202307064195401041954010101405195000.00N5-5
3382023070542004100420036507182863100000.00N30
33920230704420042904290410517167165420000.00N250
34020230703415041004280402012135002290000.00N5-50
34120230630420040004300400016346722290000.00N220
3422023062941804000419040008033212550000.00N5-10
34320230628419040004190400051204190000.00N210
3442023062741804095419040004581843485000.00N280
3452023062641004185418541002411008500000.00N5-90
34620230623419041904190419014190000.00N2190
3472023062240004005400540006212484025000.00N5-290
3482023062142904100429041001145290000.00N2390
3492023062039004200420039003011176900000.00N30
35020230619390039003900390040156000000.00N5-100
35120230616400052705270400074349160000.00N5-590
35220230615459045904590459014590000.00N2590
35320230614400045904590400028590000.00N30
354202306134000503050304000833030000.00N5-385
35520230612438542454385424586376410000.00N5-605
35620230609499049904990499014990000.00N2200
35720230608479047904790479014790000.00N2575
3582023060742154220439542152461038275000.00N4-740
3592023060549554690495546902211037800000.00N5-555
36020230602551055105510551015510000.00N2710
3612023060148004540480045402321055500000.00N5-530
3622023053153305380538039952611045415000.00N2635
36320230530469546954695469514695000.00N2595
36420230526410034004100339517166014845000.00N2510
3652023052535903360359533603571212405000.00N2230
36620230524336036153890335013024400870000.00N5-535
36720230523389538953895389513895000.00N295
3682023052238003510385035004011513060000.00N5-150
369202305193950380541003675325612458115000.00N5-285
3702023051842353950423538053511371040000.00N30
37120230517423542454245423580339100000.00N5-10
37220230516424542454245424500000.00N3-150
37320230515439543954395439500000.00N3-400
37420230512479547954795479514795000.00N5-90
37520230511488548854885488514885000.00N5-10
37620230510489548954895489514895000.00N2395
37720230509450048954895450029395000.00N5-430
3782023050849304250493540606212552355000.00N2550
37920230504438043804380438000000.00N3-75
38020230503445544554455420510034218365000.00N5-480
38120230502493549354935493514935000.00N2440
38220230428449544954495449500000.00N3-445
38320230427494049404940494000000.00N3-5
3842023042649454245496542457933368410000.00N5-45
385202304254990455049904200522985000.00N2295
386202304244695420546954200323413589895000.00N5-140
38720230421483548354835483514835000.00N2110
38820230420472547954795420020518623795000.00N2545
38920230419418040004185400010884455040000.00N5-15
390202304184195493549354195380616131155000.00N4-740
391202304174935498049804935419785000.00N2560
392202304144375400043754000416375000.00N5-20
39320230413439540004425400020038013215000.00N5-40
3942023041244354540454040005762311865000.00N2405
3952023041140304000405040004751911140000.00N240
3962023041039903980404039802721086005000.00N5-90
397202304074080400541003990749429961605000.00N5-355
39820230406443540054440395512544968195000.00N270
39920230405436549454945390012124854860000.00N240
400202304044325400043653990349713956590000.00N2230
40120230403409540004200390023299263895000.00N5-330
40220230331442541004735401010564321700000.00N2245
403202303304180410049304010673827650215000.00N5-210
40420230329439041054995400512294991375000.00N30
40520230328439040005070400023519959440000.00N5-100
406202303274490444549504300464820248190000.00N5-500
40720230324499046505000465095455995000.00N2340
40820230323465047005000465015937624540000.00N4-820
409202303225470547054705470111607170000.00N4-960
410202303216430657065706430213000000.00N2700
41120230320573057305730573015730000.00N2735
4122023031749954215529042157873452860000.00N295
413202303164900659065904900117576985000.00N4-860
4142023031557605500576055001372020000.00N2260
41520230314550068206820505031165470000.00N5-440
41620230313594059405940594015940000.00N1770
41720230310517051705170517015170000.00N1670
41820230309450060706070450015366930085000.00N4-790
419202303085290570057005290210990000.00N2300
4202023030749905300530041008883648150000.00N2380
42120230306461041204610400021358765220000.00N2580
4222023030340304140414036503691408220000.00N5-160
42320230302419041904190400036145140000.00N5-70
424202302284260401042604010416290000.00N2165
42520230227409541004100409545184375000.00N30
4262023022440954000409540008113244095000.00N270
42720230223402540254025402500000.00N3-240
42820230222426547904790407523259490880000.00N5-525
42920230221479037754790377528565000.00N2495
430202302204295450045004030374115476850000.00N5-205
431202302174500518051804410301513453810000.00N5-680
43220230216518051905190442016637448040000.00N5-10
4332023021551905840599049802871432450000.00N5-660
434202302145850530060005300528850000.00N2550
43520230213530053805380530086459070000.00N2600
4362023021047006230623047005452718200000.00N5-720
4372023020954205420542040251367670000.00N1705
4382023020847154715471547151570725000.00N1615
4392023020741003600410036008263334100000.00N2300
440202302063800350038003400252870135000.00N5-200
44120230203400048504850390062251700000.00N5-500
44220230202450045004500450023103500000.00N5-120
44320230201462046204620462000000.00N3-490
4442023013151105110511051102001022000000.00N5-880
44520230130599059905990599015990000.00N2170
4462023012758206490650058201761142710000.00N5-680
44720230126650069606960627055381650000.00N5-460