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

27 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
22025022526952695269526952053900000.00N30
320250224269526952695269525390000.00N25
4202502212690269526952685103276670000.00N5-5
520250220269526952695269525390000.00N2105
6202502192590259526002590233605550000.00N5-5
720250218259525952595259537785000.00N30
82025021725952595259525951025950000.00N30
92025021425952595259525951128545000.00N30
10202502132595259525952595923355000.00N30
1120250212259525952595259537785000.00N30
1220250211259525952595259537785000.00N30
132025021025952595259525951025950000.00N30
1420250207259525952595259537785000.00N30
1520250206259525952595259537785000.00N30
16202502052595259525952400819980000.00N30
17202502042595259525952595410380000.00N295
182025020325002695269525002255195000.00N5-20
192025013125202700270024659142285085000.00N5-380
2020250124290029002900290000000.00N30
2120250123290029002900290000000.00N30
2220250122290029002900290012900000.00N30
232025012129002800290028001130900000.00N5-100
2420250120300030003000300026000000.00N30
2520250117300029003000290062180000000.00N30
2620250116300030003000300026000000.00N30
2720250115300030003000300026000000.00N30
2820250114300030003000300026000000.00N30
2920250113300030003000300013000000.00N220
3020250110298030003000298038980000.00N5-20
3120250109300032003200290052156300000.00N30
322025010830003295329530001236590000.00N5-300
3320250107330033003300330026600000.00N30
3420250106330033003300330026600000.00N30
3520250103330033003300330013300000.00N2105
3620250102319531953195319526390000.00N30
3720241230319531953195319500000.00N3-100
3820241227329532953295329513295000.00N5-5
3920241226330033003300330026600000.00N215
4020241224328532853285328526570000.00N5-15
4120241223330033003300330026600000.00N30
4220241220330033003300330026600000.00N250
43202412193250329532953250722840000.00N5-25
442024121832753275327532751549125000.00N5-25
4520241217330033003300330026600000.00N2100
46202412163200330033003010120371940000.00N30
4720241213320032003200320042134400000.00N30
4820241212320032003200320013200000.00N220
492024121131803190319031802579520000.00N5-20
502024121032003200320030004161251350000.00N5-100
5120241209330033003300330000000.00N3-190
52202412063490349534953490827955000.00N2195
53202412053295339535903295172579380000.00N5-100
5420241204339533953395339526790000.00N295
552024120333003385338531003181012685000.00N5-85
5620241202338533853385338513385000.00N2195
5720241129319033503350319094300500000.00N5-10
58202411283200349534953200104342480000.00N5-430
592024112736303630363036304481626240000.00N4-640
6020241126427042704270427014270000.00N2480
6120241125379037903790379027580000.00N2345
6220241122344535903590330044145925000.00N5-65
632024112135103580358035102173780000.00N215
6420241120349534953495349513495000.00N295
652024111934003680368034001345040000.00N5-95
6620241118349539003900332018536202710000.00N5-405
6720241115390039003900390013900000.00N2100
6820241114380038003800380027600000.00N5-100
6920241113390037003900350020217081900000.00N5-100
7020241112400040004000400014000000.00N30
7120241111400040004000400014000000.00N30
7220241108400040004000400014000000.00N30
7320241107400040004000400014000000.00N30
7420241106400040004000400014000000.00N2200
75202411053800409540953800116441095000.00N5-295
7620241104409540954095409514095000.00N30
7720241101409540954095409514095000.00N30
7820241031409540954095409514095000.00N295
792024103040004000400040001144000000.00N30
802024102940004000400040001976000000.00N30
8120241028400040004000400014000000.00N2100
822024102539003900390039001142900000.00N30
8320241024390039003900390013900000.00N30
842024102339003900390039004111602900000.00N30
8520241022390039003900390027800000.00N2200
862024102137004000400037001348400000.00N5-200
872024101839004000400039001143000000.00N5-100
8820241017400040004000400014000000.00N30
8920241016400040004000400014000000.00N30
9020241015400040004000400014000000.00N2100
912024101439004000400037001972200000.00N30
9220241011390039003900390057222300000.00N30
9320241010390039003900390013900000.00N30
9420241008390039003900390013900000.00N30
9520241007390039003900390013900000.00N30
9620241004390039003900390013900000.00N2100
97202410023800380038003800311400000.00N5-100
9820240930390039003900390013900000.00N30
9920240927390039003900390013900000.00N30
10020240926390039003900390013900000.00N2100
10120240925380038003800380013800000.00N30
102202409243800380038003800311400000.00N30
10320240923380038003800380013800000.00N2100
104202409203700380038003500725000000.00N5-100
10520240919380038003800380013800000.00N30
10620240913380038003800380027600000.00N30
10720240912380038003800380013800000.00N30
10820240911380038003800380013800000.00N2100
1092024091037003800380035001036300000.00N5-180
110202409093880360038803600932960000.00N5-20
11120240906390039003900390013900000.00N2100
11220240905380038003800380027600000.00N30
11320240904380038003800380000000.00N30
1142024090338004000400036002799600000.00N5-190
1152024090239903990399039901247880000.00N5-10
11620240830400040004000400014000000.00N30
11720240829400040004000400014000000.00N30
11820240828400040004000400014000000.00N30
11920240827400040004000400028000000.00N30
12020240826400040004000400014000000.00N210
121202408233990400040003990311980000.00N5-5
122202408223995400040003995415985000.00N245
123202408213950395039503950311850000.00N5-40
12420240820399039903990399027980000.00N5-10
12520240819400040004000400014000000.00N210
126202408163990399039903990415960000.00N5-10
12720240814400040004000400028000000.00N30
12820240813400040004000400000000.00N30
12920240812400040004000400014000000.00N210
130202408093990399039903990623940000.00N5-10
131202408084000400040004000416000000.00N30
13220240807400040004000400014000000.00N30
13320240806400040004000400014000000.00N30
13420240805400040004000400000000.00N30
13520240802400040004000400014000000.00N2110
136202408013890389038903890831120000.00N30
13720240731389040704070370031118830000.00N5-180
13820240730407040704070407014070000.00N5-15
13920240729408540854085408514085000.00N5-10
14020240726409540954095409514095000.00N5-100
14120240725419541954195419514195000.00N2120
14220240724407540754075407514075000.00N5-15
14320240723409040904090409014090000.00N5-60
14420240722415041954195415028345000.00N2150
14520240719400040004000400028000000.00N30
1462024071840004000400040001248000000.00N5-180
14720240717418041804180418014180000.00N5-110
14820240716429042904290429014290000.00N30
14920240715429042904290429014290000.00N290
15020240712420042004200420014200000.00N5-95
15120240711429542954295429514295000.00N2100
15220240710419541954195419528390000.00N5-5
15320240709420042004200420014200000.00N30
15420240708420042504250420028450000.00N5-95
15520240705429542954295429514295000.00N5-5
15620240704430043004300430014300000.00N2100
1572024070342004490449040005132094890000.00N5-300
15820240702450045004500450029000000.00N30
15920240701450045004500450014500000.00N2205
160202406284295430043004295312895000.00N5-5
1612024062743004550455043001252100000.00N5-200
16220240626450045004500450029000000.00N30
16320240625450045004500450029000000.00N30
16420240624450045004500450014500000.00N30
16520240621450045004500450014500000.00N2200
166202406204300411045004110207852750000.00N5-80
16720240619438043804380438014380000.00N5-10
16820240618439044004400439052228300000.00N5-10
16920240617440044004400440014400000.00N30
170202406144400440044004400417600000.00N25
17120240613439543954395439552228540000.00N5-10
172202406124405440544054405200881000000.00N210
17320240611439543954400439510194478510000.00N30
17420240610439544004400439558254915000.00N295
17520240607430043004300430086369800000.00N2100
176202406054200420042004200729400000.00N30
17720240604420042004250420040168050000.00N2100
17820240603410041004100410000000.00N30
1792024053141004000410040007603041900000.00N2115
1802024053039853985399038003051215150000.00N30
1812024052939853995399537051868955000.00N25
182202405283980398539853980519920000.00N5-15
18320240527399539953995399527990000.00N30
18420240524399539953995399527990000.00N30
18520240523399539953995399527990000.00N30
18620240522399539953995399527990000.00N30
18720240521399539953995399527990000.00N30
18820240520399539953995399527990000.00N30
18920240517399539953995399527990000.00N30
19020240516399539953995399527990000.00N30
19120240514399539953995399513995000.00N30
19220240513399539953995399527990000.00N30
193202405103995399539953995311985000.00N30
19420240509399539953995399527990000.00N30
19520240508399539953995399527990000.00N30
19620240507399539953995399513995000.00N25
197202405033990399039903990311970000.00N5-5
19820240502399539953995399527990000.00N30
19920240430399539953995399527990000.00N30
20020240429399539953995399527990000.00N30
201202404263995399539953995415980000.00N25
2022024042539903995399539901559855000.00N5-5
203202404243995399539953995519975000.00N30
20420240423399539953995399527990000.00N225
205202404223970398539953870169654370000.00N5-580
20620240419455045504550455014550000.00N2585
20720240418396539653965396513965000.00N215
208202404173950399539953950519840000.00N5-45
20920240416399539953995399527990000.00N30
21020240415399539953995399527990000.00N230
21120240412396539653965396500000.00N3-25
212202404113990399039903990126502740000.00N5-5
2132024040939953800409034857302628095000.00N5-100
21420240408409540954095380080319685000.00N30
21520240405409540954095409528190000.00N210
216202404044085409540954085624560000.00N5-10
217202404034095409540954095520475000.00N295
2182024040240003995400039957302919950000.00N2105
219202404013895389538953895415580020.00N5-5
22020240329390038753900387567260315000.00N260
22120240328384038703870384027710000.00N30
2222024032738403880388038401038515000.00N5-45
22320240326388538853885388527770000.00N30
22420240325388538853885388500000.00N3-10
22520240322389538953895389513895000.00N210
226202403213885389038903885831085000.00N30
22720240320388538903890388527775000.00N215
22820240319387038753880387053205560000.00N5-10
22920240318388038853885388031120290000.00N5-5
230202403153885389038903885831115000.00N250
23120240314383538353835383527670000.00N5-25
23220240313386038903890386027750000.00N5-10
233202403123870388538853870415495000.00N25
23420240311386538903890380012034572360000.00N5-5
2352024030838703890389038701454220000.00N5-20
23620240307389038903890389027780000.00N5-5
23720240306389538953895389527790000.00N30
23820240305389538953895389513895000.00N30
23920240304389538953895389527790000.00N230
2402024022938653885388538652181185000.00N5-30
241202402283895379538953795830560000.00N295
24220240227380038753875365010033713275000.00N295
243202402263705380038653705228867165000.00N5-160
24420240223386540954100350512174560125000.00N5-130
2452024022239953990399538005131956055000.00N5-80
246202402214075408040804075416315000.00N5-15
2472024022040904090409040901249080000.00N5-10
2482024021941004145415037505472096465000.00N5-50
2492024021641504150415041502083000000.00N5-50
25020240215420042004200420014200000.00N250
251202402144150415041504150312450000.00N30
252202402134150415041504150312450000.00N30
253202402084150415041504150520750000.00N5-50
254202402074200420042004200312600000.00N25
255202402064195419541954195312585000.00N30
2562024020541954000419540001664390000.00N30
25720240202419541954195419528390000.00N30
258202402014195419541954195729365000.00N30
25920240131419541954195419514195000.00N30
26020240130419541954195419528390000.00N30
261202401294195419541954195520975000.00N30
26220240126419541954195419514195000.00N30
26320240125419541954195419049205540000.00N30
26420240124419541954195419500000.00N3-30
26520240123422542254225422500000.00N3-10
26620240122423541954250419528117925000.00N2135
2672024011941004185418540151457315000.00N5-90
268202401184190419541954190625165000.00N260
26920240117413041304130413000000.00N30
27020240116413041304130413000000.00N3-65
27120240115419541954195419514195000.00N2195
27220240112400040004000400000000.00N30
27320240111400040004000400000000.00N30
27420240110400040004000400000000.00N30
275202401094000400040004000235940000000.00N230
27620240108397039703970397000000.00N30
27720240105397039703970397000000.00N3-30
2782024010440004000400040001456000000.00N30
2792024010340004000400040001040000000.00N5-245
28020240102424542454245424500000.00N3-5
28120231228425041954250419530126450000.00N2150
28220231227410041004100410000000.00N30
28320231226410041004100410000000.00N30
284202312224100410041004100213873300000.00N25
28520231221409540954095409500000.00N30
286202312204095400041804000936275000.00N30
2872023121940953905419539051247630000.00N255
288202312184040400541004005130526010000.00N5-20
28920231215406039004060390016266341560000.00N2160
29020231214390039003900390000000.00N30
29120231213390039003900390000000.00N30
29220231212390039003900390000000.00N30
2932023121139003900390039001039000000.00N30
2942023120839003900390039001039000000.00N30
2952023120739003900390039001039000000.00N30
2962023120639003900390039001974100000.00N30
2972023120539003900390039002078000000.00N30
29820231204390039003900390000000.00N30
29920231201390039003900390000000.00N30
30020231130390039003900390000000.00N395
301202311293805380538053805199757195000.00N5-195
30220231128400040004000400000000.00N30
3032023112740003920400039202701059200000.00N30
30420231124400040004000400000000.00N30
30520231123400040004000400000000.00N30
30620231122400040004000400000000.00N30
30720231121400040004000400000000.00N30
30820231120400040004000400000000.00N30
309202311174000380040003800519200000.00N5-95
31020231116409540954095409528190000.00N270
31120231115402540254025402500000.00N3-70
31220231114409540954095409514095000.00N295
31320231113400040004000400028000000.00N30
31420231110400040004000400000000.00N30
31520231109400040004000400000000.00N30
31620231108400040004000400000000.00N30
31720231107400040004000400000000.00N30
31820231106400040004000400000000.00N3100
31920231103390039003900390000000.00N30
32020231102390039003900390010103939000000.00N5-200
32120231101410040254100402531126350000.00N275
32220231031402540254025402500000.00N3-60
32320231030408540854085408500000.00N3-15
32420231027410041004100410069282900000.00N30
325202310264100410041004100624600000.00N275
32620231025402540254025402500000.00N3-50
32720231024407540754075407500000.00N30
32820231023407540754075407500000.00N3-25
32920231020410041004100410000000.00N30
3302023101941004000410040002184200000.00N30
33120231018410041004100410000000.00N30
33220231017410041004100410000000.00N30
33320231016410041004100410000000.00N30
33420231013410041004100410000000.00N30
335202310124100420042004100416500000.00N25
3362023101140954200420040007563028680000.00N235
33720231010406040604060406000000.00N30
33820231006406040604060406000000.00N3-90
3392023100541504150415041501041500000.00N30
3402023100441504000415040002761104150000.00N5-50
341202309274200419542004195312595000.00N2195
34220230926400542004200400528205000.00N5-95
34320230925410040054100400528105000.00N30
3442023092241004100410040101145010000.00N30
3452023092141003905410039002801096000000.00N5-30
34620230920413041304130413000000.00N3-70
34720230919420041054300364514075361400000.00N5-85
34820230918428542854285428500000.00N3185
34920230915410041004100410000000.00N30
35020230914410041004100410000000.00N30
3512023091341004100410041003091266900000.00N5-295
35220230912439543954395439514395000.00N295
3532023091143004300430043003701591000000.00N30
354202309084300420043004200235987100000.00N2295
35520230907400540054005400500000.00N30
35620230906400540054005400500000.00N35
35720230905400040004000400000000.00N30
35820230904400040004000400000000.00N30
3592023090140004160420040004121664150000.00N5-160
36020230831416041604160416000000.00N30
361202308304160420042004160142593400000.00N5-40
362202308294200420042004200833600000.00N30
36320230828420042004200420000000.00N30
36420230825420042004200420032134400000.00N30
3652023082442004195420041951667170000.00N2100
36620230823410041454145408010544304450000.00N5-45
3672023082241454145415041003091267315000.00N235
3682023082141104110411041103941619340000.00N30
3692023081841104100411041002591061970000.00N210
370202308174100408541004080188767345000.00N225
37120230816407540754075407500000.00N30
37220230814407540754075407500000.00N30
37320230811407540754075407500000.00N3-20
37420230810409540954095409514095000.00N220
3752023080940754075407540751040750000.00N30
37620230808407540754075407528150000.00N30
37720230807407540754075407500000.00N30
37820230804407540754075407500000.00N3-5
37920230803408040804080408014080000.00N5-15
380202308024095404540953900150589870000.00N30
38120230801409541004100404033133460000.00N215
38220230731408040804080408014080000.00N30
3832023072840804080408040401248880000.00N30
38420230727408040804080408000000.00N3-20
385202307264100400041003900357413940600000.00N25
38620230725409540054095400061244145000.00N5-5
3872023072441004100410040953731529115000.00N30
3882023072141004175417541007713170475000.00N5-70
3892023072041704175417541509333882635000.00N5-15
390202307194185418541854185729295000.00N5-115
39120230718430043004300430014300000.00N2200
392202307174100440044004005327213502330000.00N5-295
3932023071443954300439542958693776390000.00N295
3942023071343004200430042005652374000000.00N2100
3952023071242004100420041003651528000000.00N255
39620230711414540004145400011204569535000.00N30
39720230710414541854185414590375530000.00N5-45
39820230707419040004190400013465431440000.00N5-5
399202307064195401041954010101405195000.00N5-5
4002023070542004100420036507182863100000.00N30
40120230704420042904290410517167165420000.00N250
40220230703415041004280402012135002290000.00N5-50
40320230630420040004300400016346722290000.00N220
4042023062941804000419040008033212550000.00N5-10
40520230628419040004190400051204190000.00N210
4062023062741804095419040004581843485000.00N280
4072023062641004185418541002411008500000.00N5-90
40820230623419041904190419014190000.00N2190
4092023062240004005400540006212484025000.00N5-290
4102023062142904100429041001145290000.00N2390
4112023062039004200420039003011176900000.00N30
41220230619390039003900390040156000000.00N5-100
41320230616400052705270400074349160000.00N5-590
41420230615459045904590459014590000.00N2590
41520230614400045904590400028590000.00N30
416202306134000503050304000833030000.00N5-385
41720230612438542454385424586376410000.00N5-605
41820230609499049904990499014990000.00N2200
41920230608479047904790479014790000.00N2575
4202023060742154220439542152461038275000.00N4-740
4212023060549554690495546902211037800000.00N5-555
42220230602551055105510551015510000.00N2710
4232023060148004540480045402321055500000.00N5-530
4242023053153305380538039952611045415000.00N2635
42520230530469546954695469514695000.00N2595
42620230526410034004100339517166014845000.00N2510
4272023052535903360359533603571212405000.00N2230
42820230524336036153890335013024400870000.00N5-535
42920230523389538953895389513895000.00N295
4302023052238003510385035004011513060000.00N5-150
431202305193950380541003675325612458115000.00N5-285
4322023051842353950423538053511371040000.00N30
43320230517423542454245423580339100000.00N5-10
43420230516424542454245424500000.00N3-150
43520230515439543954395439500000.00N3-400
43620230512479547954795479514795000.00N5-90
43720230511488548854885488514885000.00N5-10
43820230510489548954895489514895000.00N2395
43920230509450048954895450029395000.00N5-430
4402023050849304250493540606212552355000.00N2550
44120230504438043804380438000000.00N3-75
44220230503445544554455420510034218365000.00N5-480
44320230502493549354935493514935000.00N2440
44420230428449544954495449500000.00N3-445
44520230427494049404940494000000.00N3-5
4462023042649454245496542457933368410000.00N5-45
447202304254990455049904200522985000.00N2295
448202304244695420546954200323413589895000.00N5-140
44920230421483548354835483514835000.00N2110
45020230420472547954795420020518623795000.00N2545
45120230419418040004185400010884455040000.00N5-15
452202304184195493549354195380616131155000.00N4-740
453202304174935498049804935419785000.00N2560
454202304144375400043754000416375000.00N5-20
45520230413439540004425400020038013215000.00N5-40
4562023041244354540454040005762311865000.00N2405
4572023041140304000405040004751911140000.00N240
4582023041039903980404039802721086005000.00N5-90
459202304074080400541003990749429961605000.00N5-355
46020230406443540054440395512544968195000.00N270
46120230405436549454945390012124854860000.00N240
462202304044325400043653990349713956590000.00N2230
46320230403409540004200390023299263895000.00N5-330
46420230331442541004735401010564321700000.00N2245
465202303304180410049304010673827650215000.00N5-210
46620230329439041054995400512294991375000.00N30
46720230328439040005070400023519959440000.00N5-100
468202303274490444549504300464820248190000.00N5-500
46920230324499046505000465095455995000.00N2340
47020230323465047005000465015937624540000.00N4-820
471202303225470547054705470111607170000.00N4-960
472202303216430657065706430213000000.00N2700
47320230320573057305730573015730000.00N2735
4742023031749954215529042157873452860000.00N295
475202303164900659065904900117576985000.00N4-860
4762023031557605500576055001372020000.00N2260
47720230314550068206820505031165470000.00N5-440
47820230313594059405940594015940000.00N1770
47920230310517051705170517015170000.00N1670
48020230309450060706070450015366930085000.00N4-790
481202303085290570057005290210990000.00N2300
4822023030749905300530041008883648150000.00N2380
48320230306461041204610400021358765220000.00N2580
4842023030340304140414036503691408220000.00N5-160
48520230302419041904190400036145140000.00N5-70
486202302284260401042604010416290000.00N2165
48720230227409541004100409545184375000.00N30
4882023022440954000409540008113244095000.00N270
48920230223402540254025402500000.00N3-240
49020230222426547904790407523259490880000.00N5-525
49120230221479037754790377528565000.00N2495
492202302204295450045004030374115476850000.00N5-205
493202302174500518051804410301513453810000.00N5-680
49420230216518051905190442016637448040000.00N5-10
4952023021551905840599049802871432450000.00N5-660
496202302145850530060005300528850000.00N2550
49720230213530053805380530086459070000.00N2600
4982023021047006230623047005452718200000.00N5-720
4992023020954205420542040251367670000.00N1705
5002023020847154715471547151570725000.00N1615
5012023020741003600410036008263334100000.00N2300
502202302063800350038003400252870135000.00N5-200
50320230203400048504850390062251700000.00N5-500
50420230202450045004500450023103500000.00N5-120
50520230201462046204620462000000.00N3-490
5062023013151105110511051102001022000000.00N5-880
50720230130599059905990599015990000.00N2170
5082023012758206490650058201761142710000.00N5-680
50920230126650069606960627055381650000.00N5-460