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

26 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
2202502132595259525952595923355000.00N30
320250212259525952595259537785000.00N30
420250211259525952595259537785000.00N30
52025021025952595259525951025950000.00N30
620250207259525952595259537785000.00N30
720250206259525952595259537785000.00N30
8202502052595259525952400819980000.00N30
9202502042595259525952595410380000.00N295
102025020325002695269525002255195000.00N5-20
112025013125202700270024659142285085000.00N5-380
1220250124290029002900290000000.00N30
1320250123290029002900290000000.00N30
1420250122290029002900290012900000.00N30
152025012129002800290028001130900000.00N5-100
1620250120300030003000300026000000.00N30
1720250117300029003000290062180000000.00N30
1820250116300030003000300026000000.00N30
1920250115300030003000300026000000.00N30
2020250114300030003000300026000000.00N30
2120250113300030003000300013000000.00N220
2220250110298030003000298038980000.00N5-20
2320250109300032003200290052156300000.00N30
242025010830003295329530001236590000.00N5-300
2520250107330033003300330026600000.00N30
2620250106330033003300330026600000.00N30
2720250103330033003300330013300000.00N2105
2820250102319531953195319526390000.00N30
2920241230319531953195319500000.00N3-100
3020241227329532953295329513295000.00N5-5
3120241226330033003300330026600000.00N215
3220241224328532853285328526570000.00N5-15
3320241223330033003300330026600000.00N30
3420241220330033003300330026600000.00N250
35202412193250329532953250722840000.00N5-25
362024121832753275327532751549125000.00N5-25
3720241217330033003300330026600000.00N2100
38202412163200330033003010120371940000.00N30
3920241213320032003200320042134400000.00N30
4020241212320032003200320013200000.00N220
412024121131803190319031802579520000.00N5-20
422024121032003200320030004161251350000.00N5-100
4320241209330033003300330000000.00N3-190
44202412063490349534953490827955000.00N2195
45202412053295339535903295172579380000.00N5-100
4620241204339533953395339526790000.00N295
472024120333003385338531003181012685000.00N5-85
4820241202338533853385338513385000.00N2195
4920241129319033503350319094300500000.00N5-10
50202411283200349534953200104342480000.00N5-430
512024112736303630363036304481626240000.00N4-640
5220241126427042704270427014270000.00N2480
5320241125379037903790379027580000.00N2345
5420241122344535903590330044145925000.00N5-65
552024112135103580358035102173780000.00N215
5620241120349534953495349513495000.00N295
572024111934003680368034001345040000.00N5-95
5820241118349539003900332018536202710000.00N5-405
5920241115390039003900390013900000.00N2100
6020241114380038003800380027600000.00N5-100
6120241113390037003900350020217081900000.00N5-100
6220241112400040004000400014000000.00N30
6320241111400040004000400014000000.00N30
6420241108400040004000400014000000.00N30
6520241107400040004000400014000000.00N30
6620241106400040004000400014000000.00N2200
67202411053800409540953800116441095000.00N5-295
6820241104409540954095409514095000.00N30
6920241101409540954095409514095000.00N30
7020241031409540954095409514095000.00N295
712024103040004000400040001144000000.00N30
722024102940004000400040001976000000.00N30
7320241028400040004000400014000000.00N2100
742024102539003900390039001142900000.00N30
7520241024390039003900390013900000.00N30
762024102339003900390039004111602900000.00N30
7720241022390039003900390027800000.00N2200
782024102137004000400037001348400000.00N5-200
792024101839004000400039001143000000.00N5-100
8020241017400040004000400014000000.00N30
8120241016400040004000400014000000.00N30
8220241015400040004000400014000000.00N2100
832024101439004000400037001972200000.00N30
8420241011390039003900390057222300000.00N30
8520241010390039003900390013900000.00N30
8620241008390039003900390013900000.00N30
8720241007390039003900390013900000.00N30
8820241004390039003900390013900000.00N2100
89202410023800380038003800311400000.00N5-100
9020240930390039003900390013900000.00N30
9120240927390039003900390013900000.00N30
9220240926390039003900390013900000.00N2100
9320240925380038003800380013800000.00N30
94202409243800380038003800311400000.00N30
9520240923380038003800380013800000.00N2100
96202409203700380038003500725000000.00N5-100
9720240919380038003800380013800000.00N30
9820240913380038003800380027600000.00N30
9920240912380038003800380013800000.00N30
10020240911380038003800380013800000.00N2100
1012024091037003800380035001036300000.00N5-180
102202409093880360038803600932960000.00N5-20
10320240906390039003900390013900000.00N2100
10420240905380038003800380027600000.00N30
10520240904380038003800380000000.00N30
1062024090338004000400036002799600000.00N5-190
1072024090239903990399039901247880000.00N5-10
10820240830400040004000400014000000.00N30
10920240829400040004000400014000000.00N30
11020240828400040004000400014000000.00N30
11120240827400040004000400028000000.00N30
11220240826400040004000400014000000.00N210
113202408233990400040003990311980000.00N5-5
114202408223995400040003995415985000.00N245
115202408213950395039503950311850000.00N5-40
11620240820399039903990399027980000.00N5-10
11720240819400040004000400014000000.00N210
118202408163990399039903990415960000.00N5-10
11920240814400040004000400028000000.00N30
12020240813400040004000400000000.00N30
12120240812400040004000400014000000.00N210
122202408093990399039903990623940000.00N5-10
123202408084000400040004000416000000.00N30
12420240807400040004000400014000000.00N30
12520240806400040004000400014000000.00N30
12620240805400040004000400000000.00N30
12720240802400040004000400014000000.00N2110
128202408013890389038903890831120000.00N30
12920240731389040704070370031118830000.00N5-180
13020240730407040704070407014070000.00N5-15
13120240729408540854085408514085000.00N5-10
13220240726409540954095409514095000.00N5-100
13320240725419541954195419514195000.00N2120
13420240724407540754075407514075000.00N5-15
13520240723409040904090409014090000.00N5-60
13620240722415041954195415028345000.00N2150
13720240719400040004000400028000000.00N30
1382024071840004000400040001248000000.00N5-180
13920240717418041804180418014180000.00N5-110
14020240716429042904290429014290000.00N30
14120240715429042904290429014290000.00N290
14220240712420042004200420014200000.00N5-95
14320240711429542954295429514295000.00N2100
14420240710419541954195419528390000.00N5-5
14520240709420042004200420014200000.00N30
14620240708420042504250420028450000.00N5-95
14720240705429542954295429514295000.00N5-5
14820240704430043004300430014300000.00N2100
1492024070342004490449040005132094890000.00N5-300
15020240702450045004500450029000000.00N30
15120240701450045004500450014500000.00N2205
152202406284295430043004295312895000.00N5-5
1532024062743004550455043001252100000.00N5-200
15420240626450045004500450029000000.00N30
15520240625450045004500450029000000.00N30
15620240624450045004500450014500000.00N30
15720240621450045004500450014500000.00N2200
158202406204300411045004110207852750000.00N5-80
15920240619438043804380438014380000.00N5-10
16020240618439044004400439052228300000.00N5-10
16120240617440044004400440014400000.00N30
162202406144400440044004400417600000.00N25
16320240613439543954395439552228540000.00N5-10
164202406124405440544054405200881000000.00N210
16520240611439543954400439510194478510000.00N30
16620240610439544004400439558254915000.00N295
16720240607430043004300430086369800000.00N2100
168202406054200420042004200729400000.00N30
16920240604420042004250420040168050000.00N2100
17020240603410041004100410000000.00N30
1712024053141004000410040007603041900000.00N2115
1722024053039853985399038003051215150000.00N30
1732024052939853995399537051868955000.00N25
174202405283980398539853980519920000.00N5-15
17520240527399539953995399527990000.00N30
17620240524399539953995399527990000.00N30
17720240523399539953995399527990000.00N30
17820240522399539953995399527990000.00N30
17920240521399539953995399527990000.00N30
18020240520399539953995399527990000.00N30
18120240517399539953995399527990000.00N30
18220240516399539953995399527990000.00N30
18320240514399539953995399513995000.00N30
18420240513399539953995399527990000.00N30
185202405103995399539953995311985000.00N30
18620240509399539953995399527990000.00N30
18720240508399539953995399527990000.00N30
18820240507399539953995399513995000.00N25
189202405033990399039903990311970000.00N5-5
19020240502399539953995399527990000.00N30
19120240430399539953995399527990000.00N30
19220240429399539953995399527990000.00N30
193202404263995399539953995415980000.00N25
1942024042539903995399539901559855000.00N5-5
195202404243995399539953995519975000.00N30
19620240423399539953995399527990000.00N225
197202404223970398539953870169654370000.00N5-580
19820240419455045504550455014550000.00N2585
19920240418396539653965396513965000.00N215
200202404173950399539953950519840000.00N5-45
20120240416399539953995399527990000.00N30
20220240415399539953995399527990000.00N230
20320240412396539653965396500000.00N3-25
204202404113990399039903990126502740000.00N5-5
2052024040939953800409034857302628095000.00N5-100
20620240408409540954095380080319685000.00N30
20720240405409540954095409528190000.00N210
208202404044085409540954085624560000.00N5-10
209202404034095409540954095520475000.00N295
2102024040240003995400039957302919950000.00N2105
211202404013895389538953895415580020.00N5-5
21220240329390038753900387567260315000.00N260
21320240328384038703870384027710000.00N30
2142024032738403880388038401038515000.00N5-45
21520240326388538853885388527770000.00N30
21620240325388538853885388500000.00N3-10
21720240322389538953895389513895000.00N210
218202403213885389038903885831085000.00N30
21920240320388538903890388527775000.00N215
22020240319387038753880387053205560000.00N5-10
22120240318388038853885388031120290000.00N5-5
222202403153885389038903885831115000.00N250
22320240314383538353835383527670000.00N5-25
22420240313386038903890386027750000.00N5-10
225202403123870388538853870415495000.00N25
22620240311386538903890380012034572360000.00N5-5
2272024030838703890389038701454220000.00N5-20
22820240307389038903890389027780000.00N5-5
22920240306389538953895389527790000.00N30
23020240305389538953895389513895000.00N30
23120240304389538953895389527790000.00N230
2322024022938653885388538652181185000.00N5-30
233202402283895379538953795830560000.00N295
23420240227380038753875365010033713275000.00N295
235202402263705380038653705228867165000.00N5-160
23620240223386540954100350512174560125000.00N5-130
2372024022239953990399538005131956055000.00N5-80
238202402214075408040804075416315000.00N5-15
2392024022040904090409040901249080000.00N5-10
2402024021941004145415037505472096465000.00N5-50
2412024021641504150415041502083000000.00N5-50
24220240215420042004200420014200000.00N250
243202402144150415041504150312450000.00N30
244202402134150415041504150312450000.00N30
245202402084150415041504150520750000.00N5-50
246202402074200420042004200312600000.00N25
247202402064195419541954195312585000.00N30
2482024020541954000419540001664390000.00N30
24920240202419541954195419528390000.00N30
250202402014195419541954195729365000.00N30
25120240131419541954195419514195000.00N30
25220240130419541954195419528390000.00N30
253202401294195419541954195520975000.00N30
25420240126419541954195419514195000.00N30
25520240125419541954195419049205540000.00N30
25620240124419541954195419500000.00N3-30
25720240123422542254225422500000.00N3-10
25820240122423541954250419528117925000.00N2135
2592024011941004185418540151457315000.00N5-90
260202401184190419541954190625165000.00N260
26120240117413041304130413000000.00N30
26220240116413041304130413000000.00N3-65
26320240115419541954195419514195000.00N2195
26420240112400040004000400000000.00N30
26520240111400040004000400000000.00N30
26620240110400040004000400000000.00N30
267202401094000400040004000235940000000.00N230
26820240108397039703970397000000.00N30
26920240105397039703970397000000.00N3-30
2702024010440004000400040001456000000.00N30
2712024010340004000400040001040000000.00N5-245
27220240102424542454245424500000.00N3-5
27320231228425041954250419530126450000.00N2150
27420231227410041004100410000000.00N30
27520231226410041004100410000000.00N30
276202312224100410041004100213873300000.00N25
27720231221409540954095409500000.00N30
278202312204095400041804000936275000.00N30
2792023121940953905419539051247630000.00N255
280202312184040400541004005130526010000.00N5-20
28120231215406039004060390016266341560000.00N2160
28220231214390039003900390000000.00N30
28320231213390039003900390000000.00N30
28420231212390039003900390000000.00N30
2852023121139003900390039001039000000.00N30
2862023120839003900390039001039000000.00N30
2872023120739003900390039001039000000.00N30
2882023120639003900390039001974100000.00N30
2892023120539003900390039002078000000.00N30
29020231204390039003900390000000.00N30
29120231201390039003900390000000.00N30
29220231130390039003900390000000.00N395
293202311293805380538053805199757195000.00N5-195
29420231128400040004000400000000.00N30
2952023112740003920400039202701059200000.00N30
29620231124400040004000400000000.00N30
29720231123400040004000400000000.00N30
29820231122400040004000400000000.00N30
29920231121400040004000400000000.00N30
30020231120400040004000400000000.00N30
301202311174000380040003800519200000.00N5-95
30220231116409540954095409528190000.00N270
30320231115402540254025402500000.00N3-70
30420231114409540954095409514095000.00N295
30520231113400040004000400028000000.00N30
30620231110400040004000400000000.00N30
30720231109400040004000400000000.00N30
30820231108400040004000400000000.00N30
30920231107400040004000400000000.00N30
31020231106400040004000400000000.00N3100
31120231103390039003900390000000.00N30
31220231102390039003900390010103939000000.00N5-200
31320231101410040254100402531126350000.00N275
31420231031402540254025402500000.00N3-60
31520231030408540854085408500000.00N3-15
31620231027410041004100410069282900000.00N30
317202310264100410041004100624600000.00N275
31820231025402540254025402500000.00N3-50
31920231024407540754075407500000.00N30
32020231023407540754075407500000.00N3-25
32120231020410041004100410000000.00N30
3222023101941004000410040002184200000.00N30
32320231018410041004100410000000.00N30
32420231017410041004100410000000.00N30
32520231016410041004100410000000.00N30
32620231013410041004100410000000.00N30
327202310124100420042004100416500000.00N25
3282023101140954200420040007563028680000.00N235
32920231010406040604060406000000.00N30
33020231006406040604060406000000.00N3-90
3312023100541504150415041501041500000.00N30
3322023100441504000415040002761104150000.00N5-50
333202309274200419542004195312595000.00N2195
33420230926400542004200400528205000.00N5-95
33520230925410040054100400528105000.00N30
3362023092241004100410040101145010000.00N30
3372023092141003905410039002801096000000.00N5-30
33820230920413041304130413000000.00N3-70
33920230919420041054300364514075361400000.00N5-85
34020230918428542854285428500000.00N3185
34120230915410041004100410000000.00N30
34220230914410041004100410000000.00N30
3432023091341004100410041003091266900000.00N5-295
34420230912439543954395439514395000.00N295
3452023091143004300430043003701591000000.00N30
346202309084300420043004200235987100000.00N2295
34720230907400540054005400500000.00N30
34820230906400540054005400500000.00N35
34920230905400040004000400000000.00N30
35020230904400040004000400000000.00N30
3512023090140004160420040004121664150000.00N5-160
35220230831416041604160416000000.00N30
353202308304160420042004160142593400000.00N5-40
354202308294200420042004200833600000.00N30
35520230828420042004200420000000.00N30
35620230825420042004200420032134400000.00N30
3572023082442004195420041951667170000.00N2100
35820230823410041454145408010544304450000.00N5-45
3592023082241454145415041003091267315000.00N235
3602023082141104110411041103941619340000.00N30
3612023081841104100411041002591061970000.00N210
362202308174100408541004080188767345000.00N225
36320230816407540754075407500000.00N30
36420230814407540754075407500000.00N30
36520230811407540754075407500000.00N3-20
36620230810409540954095409514095000.00N220
3672023080940754075407540751040750000.00N30
36820230808407540754075407528150000.00N30
36920230807407540754075407500000.00N30
37020230804407540754075407500000.00N3-5
37120230803408040804080408014080000.00N5-15
372202308024095404540953900150589870000.00N30
37320230801409541004100404033133460000.00N215
37420230731408040804080408014080000.00N30
3752023072840804080408040401248880000.00N30
37620230727408040804080408000000.00N3-20
377202307264100400041003900357413940600000.00N25
37820230725409540054095400061244145000.00N5-5
3792023072441004100410040953731529115000.00N30
3802023072141004175417541007713170475000.00N5-70
3812023072041704175417541509333882635000.00N5-15
382202307194185418541854185729295000.00N5-115
38320230718430043004300430014300000.00N2200
384202307174100440044004005327213502330000.00N5-295
3852023071443954300439542958693776390000.00N295
3862023071343004200430042005652374000000.00N2100
3872023071242004100420041003651528000000.00N255
38820230711414540004145400011204569535000.00N30
38920230710414541854185414590375530000.00N5-45
39020230707419040004190400013465431440000.00N5-5
391202307064195401041954010101405195000.00N5-5
3922023070542004100420036507182863100000.00N30
39320230704420042904290410517167165420000.00N250
39420230703415041004280402012135002290000.00N5-50
39520230630420040004300400016346722290000.00N220
3962023062941804000419040008033212550000.00N5-10
39720230628419040004190400051204190000.00N210
3982023062741804095419040004581843485000.00N280
3992023062641004185418541002411008500000.00N5-90
40020230623419041904190419014190000.00N2190
4012023062240004005400540006212484025000.00N5-290
4022023062142904100429041001145290000.00N2390
4032023062039004200420039003011176900000.00N30
40420230619390039003900390040156000000.00N5-100
40520230616400052705270400074349160000.00N5-590
40620230615459045904590459014590000.00N2590
40720230614400045904590400028590000.00N30
408202306134000503050304000833030000.00N5-385
40920230612438542454385424586376410000.00N5-605
41020230609499049904990499014990000.00N2200
41120230608479047904790479014790000.00N2575
4122023060742154220439542152461038275000.00N4-740
4132023060549554690495546902211037800000.00N5-555
41420230602551055105510551015510000.00N2710
4152023060148004540480045402321055500000.00N5-530
4162023053153305380538039952611045415000.00N2635
41720230530469546954695469514695000.00N2595
41820230526410034004100339517166014845000.00N2510
4192023052535903360359533603571212405000.00N2230
42020230524336036153890335013024400870000.00N5-535
42120230523389538953895389513895000.00N295
4222023052238003510385035004011513060000.00N5-150
423202305193950380541003675325612458115000.00N5-285
4242023051842353950423538053511371040000.00N30
42520230517423542454245423580339100000.00N5-10
42620230516424542454245424500000.00N3-150
42720230515439543954395439500000.00N3-400
42820230512479547954795479514795000.00N5-90
42920230511488548854885488514885000.00N5-10
43020230510489548954895489514895000.00N2395
43120230509450048954895450029395000.00N5-430
4322023050849304250493540606212552355000.00N2550
43320230504438043804380438000000.00N3-75
43420230503445544554455420510034218365000.00N5-480
43520230502493549354935493514935000.00N2440
43620230428449544954495449500000.00N3-445
43720230427494049404940494000000.00N3-5
4382023042649454245496542457933368410000.00N5-45
439202304254990455049904200522985000.00N2295
440202304244695420546954200323413589895000.00N5-140
44120230421483548354835483514835000.00N2110
44220230420472547954795420020518623795000.00N2545
44320230419418040004185400010884455040000.00N5-15
444202304184195493549354195380616131155000.00N4-740
445202304174935498049804935419785000.00N2560
446202304144375400043754000416375000.00N5-20
44720230413439540004425400020038013215000.00N5-40
4482023041244354540454040005762311865000.00N2405
4492023041140304000405040004751911140000.00N240
4502023041039903980404039802721086005000.00N5-90
451202304074080400541003990749429961605000.00N5-355
45220230406443540054440395512544968195000.00N270
45320230405436549454945390012124854860000.00N240
454202304044325400043653990349713956590000.00N2230
45520230403409540004200390023299263895000.00N5-330
45620230331442541004735401010564321700000.00N2245
457202303304180410049304010673827650215000.00N5-210
45820230329439041054995400512294991375000.00N30
45920230328439040005070400023519959440000.00N5-100
460202303274490444549504300464820248190000.00N5-500
46120230324499046505000465095455995000.00N2340
46220230323465047005000465015937624540000.00N4-820
463202303225470547054705470111607170000.00N4-960
464202303216430657065706430213000000.00N2700
46520230320573057305730573015730000.00N2735
4662023031749954215529042157873452860000.00N295
467202303164900659065904900117576985000.00N4-860
4682023031557605500576055001372020000.00N2260
46920230314550068206820505031165470000.00N5-440
47020230313594059405940594015940000.00N1770
47120230310517051705170517015170000.00N1670
47220230309450060706070450015366930085000.00N4-790
473202303085290570057005290210990000.00N2300
4742023030749905300530041008883648150000.00N2380
47520230306461041204610400021358765220000.00N2580
4762023030340304140414036503691408220000.00N5-160
47720230302419041904190400036145140000.00N5-70
478202302284260401042604010416290000.00N2165
47920230227409541004100409545184375000.00N30
4802023022440954000409540008113244095000.00N270
48120230223402540254025402500000.00N3-240
48220230222426547904790407523259490880000.00N5-525
48320230221479037754790377528565000.00N2495
484202302204295450045004030374115476850000.00N5-205
485202302174500518051804410301513453810000.00N5-680
48620230216518051905190442016637448040000.00N5-10
4872023021551905840599049802871432450000.00N5-660
488202302145850530060005300528850000.00N2550
48920230213530053805380530086459070000.00N2600
4902023021047006230623047005452718200000.00N5-720
4912023020954205420542040251367670000.00N1705
4922023020847154715471547151570725000.00N1615
4932023020741003600410036008263334100000.00N2300
494202302063800350038003400252870135000.00N5-200
49520230203400048504850390062251700000.00N5-500
49620230202450045004500450023103500000.00N5-120
49720230201462046204620462000000.00N3-490
4982023013151105110511051102001022000000.00N5-880
49920230130599059905990599015990000.00N2170
5002023012758206490650058201761142710000.00N5-680
50120230126650069606960627055381650000.00N5-460