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

24 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220241202338533853385338513385000.00N2195
320241129319033503350319094300500000.00N5-10
4202411283200349534953200104342480000.00N5-430
52024112736303630363036304481626240000.00N4-640
620241126427042704270427014270000.00N2480
720241125379037903790379027580000.00N2345
820241122344535903590330044145925000.00N5-65
92024112135103580358035102173780000.00N215
1020241120349534953495349513495000.00N295
112024111934003680368034001345040000.00N5-95
1220241118349539003900332018536202710000.00N5-405
1320241115390039003900390013900000.00N2100
1420241114380038003800380027600000.00N5-100
1520241113390037003900350020217081900000.00N5-100
1620241112400040004000400014000000.00N30
1720241111400040004000400014000000.00N30
1820241108400040004000400014000000.00N30
1920241107400040004000400014000000.00N30
2020241106400040004000400014000000.00N2200
21202411053800409540953800116441095000.00N5-295
2220241104409540954095409514095000.00N30
2320241101409540954095409514095000.00N30
2420241031409540954095409514095000.00N295
252024103040004000400040001144000000.00N30
262024102940004000400040001976000000.00N30
2720241028400040004000400014000000.00N2100
282024102539003900390039001142900000.00N30
2920241024390039003900390013900000.00N30
302024102339003900390039004111602900000.00N30
3120241022390039003900390027800000.00N2200
322024102137004000400037001348400000.00N5-200
332024101839004000400039001143000000.00N5-100
3420241017400040004000400014000000.00N30
3520241016400040004000400014000000.00N30
3620241015400040004000400014000000.00N2100
372024101439004000400037001972200000.00N30
3820241011390039003900390057222300000.00N30
3920241010390039003900390013900000.00N30
4020241008390039003900390013900000.00N30
4120241007390039003900390013900000.00N30
4220241004390039003900390013900000.00N2100
43202410023800380038003800311400000.00N5-100
4420240930390039003900390013900000.00N30
4520240927390039003900390013900000.00N30
4620240926390039003900390013900000.00N2100
4720240925380038003800380013800000.00N30
48202409243800380038003800311400000.00N30
4920240923380038003800380013800000.00N2100
50202409203700380038003500725000000.00N5-100
5120240919380038003800380013800000.00N30
5220240913380038003800380027600000.00N30
5320240912380038003800380013800000.00N30
5420240911380038003800380013800000.00N2100
552024091037003800380035001036300000.00N5-180
56202409093880360038803600932960000.00N5-20
5720240906390039003900390013900000.00N2100
5820240905380038003800380027600000.00N30
5920240904380038003800380000000.00N30
602024090338004000400036002799600000.00N5-190
612024090239903990399039901247880000.00N5-10
6220240830400040004000400014000000.00N30
6320240829400040004000400014000000.00N30
6420240828400040004000400014000000.00N30
6520240827400040004000400028000000.00N30
6620240826400040004000400014000000.00N210
67202408233990400040003990311980000.00N5-5
68202408223995400040003995415985000.00N245
69202408213950395039503950311850000.00N5-40
7020240820399039903990399027980000.00N5-10
7120240819400040004000400014000000.00N210
72202408163990399039903990415960000.00N5-10
7320240814400040004000400028000000.00N30
7420240813400040004000400000000.00N30
7520240812400040004000400014000000.00N210
76202408093990399039903990623940000.00N5-10
77202408084000400040004000416000000.00N30
7820240807400040004000400014000000.00N30
7920240806400040004000400014000000.00N30
8020240805400040004000400000000.00N30
8120240802400040004000400014000000.00N2110
82202408013890389038903890831120000.00N30
8320240731389040704070370031118830000.00N5-180
8420240730407040704070407014070000.00N5-15
8520240729408540854085408514085000.00N5-10
8620240726409540954095409514095000.00N5-100
8720240725419541954195419514195000.00N2120
8820240724407540754075407514075000.00N5-15
8920240723409040904090409014090000.00N5-60
9020240722415041954195415028345000.00N2150
9120240719400040004000400028000000.00N30
922024071840004000400040001248000000.00N5-180
9320240717418041804180418014180000.00N5-110
9420240716429042904290429014290000.00N30
9520240715429042904290429014290000.00N290
9620240712420042004200420014200000.00N5-95
9720240711429542954295429514295000.00N2100
9820240710419541954195419528390000.00N5-5
9920240709420042004200420014200000.00N30
10020240708420042504250420028450000.00N5-95
10120240705429542954295429514295000.00N5-5
10220240704430043004300430014300000.00N2100
1032024070342004490449040005132094890000.00N5-300
10420240702450045004500450029000000.00N30
10520240701450045004500450014500000.00N2205
106202406284295430043004295312895000.00N5-5
1072024062743004550455043001252100000.00N5-200
10820240626450045004500450029000000.00N30
10920240625450045004500450029000000.00N30
11020240624450045004500450014500000.00N30
11120240621450045004500450014500000.00N2200
112202406204300411045004110207852750000.00N5-80
11320240619438043804380438014380000.00N5-10
11420240618439044004400439052228300000.00N5-10
11520240617440044004400440014400000.00N30
116202406144400440044004400417600000.00N25
11720240613439543954395439552228540000.00N5-10
118202406124405440544054405200881000000.00N210
11920240611439543954400439510194478510000.00N30
12020240610439544004400439558254915000.00N295
12120240607430043004300430086369800000.00N2100
122202406054200420042004200729400000.00N30
12320240604420042004250420040168050000.00N2100
12420240603410041004100410000000.00N30
1252024053141004000410040007603041900000.00N2115
1262024053039853985399038003051215150000.00N30
1272024052939853995399537051868955000.00N25
128202405283980398539853980519920000.00N5-15
12920240527399539953995399527990000.00N30
13020240524399539953995399527990000.00N30
13120240523399539953995399527990000.00N30
13220240522399539953995399527990000.00N30
13320240521399539953995399527990000.00N30
13420240520399539953995399527990000.00N30
13520240517399539953995399527990000.00N30
13620240516399539953995399527990000.00N30
13720240514399539953995399513995000.00N30
13820240513399539953995399527990000.00N30
139202405103995399539953995311985000.00N30
14020240509399539953995399527990000.00N30
14120240508399539953995399527990000.00N30
14220240507399539953995399513995000.00N25
143202405033990399039903990311970000.00N5-5
14420240502399539953995399527990000.00N30
14520240430399539953995399527990000.00N30
14620240429399539953995399527990000.00N30
147202404263995399539953995415980000.00N25
1482024042539903995399539901559855000.00N5-5
149202404243995399539953995519975000.00N30
15020240423399539953995399527990000.00N225
151202404223970398539953870169654370000.00N5-580
15220240419455045504550455014550000.00N2585
15320240418396539653965396513965000.00N215
154202404173950399539953950519840000.00N5-45
15520240416399539953995399527990000.00N30
15620240415399539953995399527990000.00N230
15720240412396539653965396500000.00N3-25
158202404113990399039903990126502740000.00N5-5
1592024040939953800409034857302628095000.00N5-100
16020240408409540954095380080319685000.00N30
16120240405409540954095409528190000.00N210
162202404044085409540954085624560000.00N5-10
163202404034095409540954095520475000.00N295
1642024040240003995400039957302919950000.00N2105
165202404013895389538953895415580020.00N5-5
16620240329390038753900387567260315000.00N260
16720240328384038703870384027710000.00N30
1682024032738403880388038401038515000.00N5-45
16920240326388538853885388527770000.00N30
17020240325388538853885388500000.00N3-10
17120240322389538953895389513895000.00N210
172202403213885389038903885831085000.00N30
17320240320388538903890388527775000.00N215
17420240319387038753880387053205560000.00N5-10
17520240318388038853885388031120290000.00N5-5
176202403153885389038903885831115000.00N250
17720240314383538353835383527670000.00N5-25
17820240313386038903890386027750000.00N5-10
179202403123870388538853870415495000.00N25
18020240311386538903890380012034572360000.00N5-5
1812024030838703890389038701454220000.00N5-20
18220240307389038903890389027780000.00N5-5
18320240306389538953895389527790000.00N30
18420240305389538953895389513895000.00N30
18520240304389538953895389527790000.00N230
1862024022938653885388538652181185000.00N5-30
187202402283895379538953795830560000.00N295
18820240227380038753875365010033713275000.00N295
189202402263705380038653705228867165000.00N5-160
19020240223386540954100350512174560125000.00N5-130
1912024022239953990399538005131956055000.00N5-80
192202402214075408040804075416315000.00N5-15
1932024022040904090409040901249080000.00N5-10
1942024021941004145415037505472096465000.00N5-50
1952024021641504150415041502083000000.00N5-50
19620240215420042004200420014200000.00N250
197202402144150415041504150312450000.00N30
198202402134150415041504150312450000.00N30
199202402084150415041504150520750000.00N5-50
200202402074200420042004200312600000.00N25
201202402064195419541954195312585000.00N30
2022024020541954000419540001664390000.00N30
20320240202419541954195419528390000.00N30
204202402014195419541954195729365000.00N30
20520240131419541954195419514195000.00N30
20620240130419541954195419528390000.00N30
207202401294195419541954195520975000.00N30
20820240126419541954195419514195000.00N30
20920240125419541954195419049205540000.00N30
21020240124419541954195419500000.00N3-30
21120240123422542254225422500000.00N3-10
21220240122423541954250419528117925000.00N2135
2132024011941004185418540151457315000.00N5-90
214202401184190419541954190625165000.00N260
21520240117413041304130413000000.00N30
21620240116413041304130413000000.00N3-65
21720240115419541954195419514195000.00N2195
21820240112400040004000400000000.00N30
21920240111400040004000400000000.00N30
22020240110400040004000400000000.00N30
221202401094000400040004000235940000000.00N230
22220240108397039703970397000000.00N30
22320240105397039703970397000000.00N3-30
2242024010440004000400040001456000000.00N30
2252024010340004000400040001040000000.00N5-245
22620240102424542454245424500000.00N3-5
22720231228425041954250419530126450000.00N2150
22820231227410041004100410000000.00N30
22920231226410041004100410000000.00N30
230202312224100410041004100213873300000.00N25
23120231221409540954095409500000.00N30
232202312204095400041804000936275000.00N30
2332023121940953905419539051247630000.00N255
234202312184040400541004005130526010000.00N5-20
23520231215406039004060390016266341560000.00N2160
23620231214390039003900390000000.00N30
23720231213390039003900390000000.00N30
23820231212390039003900390000000.00N30
2392023121139003900390039001039000000.00N30
2402023120839003900390039001039000000.00N30
2412023120739003900390039001039000000.00N30
2422023120639003900390039001974100000.00N30
2432023120539003900390039002078000000.00N30
24420231204390039003900390000000.00N30
24520231201390039003900390000000.00N30
24620231130390039003900390000000.00N395
247202311293805380538053805199757195000.00N5-195
24820231128400040004000400000000.00N30
2492023112740003920400039202701059200000.00N30
25020231124400040004000400000000.00N30
25120231123400040004000400000000.00N30
25220231122400040004000400000000.00N30
25320231121400040004000400000000.00N30
25420231120400040004000400000000.00N30
255202311174000380040003800519200000.00N5-95
25620231116409540954095409528190000.00N270
25720231115402540254025402500000.00N3-70
25820231114409540954095409514095000.00N295
25920231113400040004000400028000000.00N30
26020231110400040004000400000000.00N30
26120231109400040004000400000000.00N30
26220231108400040004000400000000.00N30
26320231107400040004000400000000.00N30
26420231106400040004000400000000.00N3100
26520231103390039003900390000000.00N30
26620231102390039003900390010103939000000.00N5-200
26720231101410040254100402531126350000.00N275
26820231031402540254025402500000.00N3-60
26920231030408540854085408500000.00N3-15
27020231027410041004100410069282900000.00N30
271202310264100410041004100624600000.00N275
27220231025402540254025402500000.00N3-50
27320231024407540754075407500000.00N30
27420231023407540754075407500000.00N3-25
27520231020410041004100410000000.00N30
2762023101941004000410040002184200000.00N30
27720231018410041004100410000000.00N30
27820231017410041004100410000000.00N30
27920231016410041004100410000000.00N30
28020231013410041004100410000000.00N30
281202310124100420042004100416500000.00N25
2822023101140954200420040007563028680000.00N235
28320231010406040604060406000000.00N30
28420231006406040604060406000000.00N3-90
2852023100541504150415041501041500000.00N30
2862023100441504000415040002761104150000.00N5-50
287202309274200419542004195312595000.00N2195
28820230926400542004200400528205000.00N5-95
28920230925410040054100400528105000.00N30
2902023092241004100410040101145010000.00N30
2912023092141003905410039002801096000000.00N5-30
29220230920413041304130413000000.00N3-70
29320230919420041054300364514075361400000.00N5-85
29420230918428542854285428500000.00N3185
29520230915410041004100410000000.00N30
29620230914410041004100410000000.00N30
2972023091341004100410041003091266900000.00N5-295
29820230912439543954395439514395000.00N295
2992023091143004300430043003701591000000.00N30
300202309084300420043004200235987100000.00N2295
30120230907400540054005400500000.00N30
30220230906400540054005400500000.00N35
30320230905400040004000400000000.00N30
30420230904400040004000400000000.00N30
3052023090140004160420040004121664150000.00N5-160
30620230831416041604160416000000.00N30
307202308304160420042004160142593400000.00N5-40
308202308294200420042004200833600000.00N30
30920230828420042004200420000000.00N30
31020230825420042004200420032134400000.00N30
3112023082442004195420041951667170000.00N2100
31220230823410041454145408010544304450000.00N5-45
3132023082241454145415041003091267315000.00N235
3142023082141104110411041103941619340000.00N30
3152023081841104100411041002591061970000.00N210
316202308174100408541004080188767345000.00N225
31720230816407540754075407500000.00N30
31820230814407540754075407500000.00N30
31920230811407540754075407500000.00N3-20
32020230810409540954095409514095000.00N220
3212023080940754075407540751040750000.00N30
32220230808407540754075407528150000.00N30
32320230807407540754075407500000.00N30
32420230804407540754075407500000.00N3-5
32520230803408040804080408014080000.00N5-15
326202308024095404540953900150589870000.00N30
32720230801409541004100404033133460000.00N215
32820230731408040804080408014080000.00N30
3292023072840804080408040401248880000.00N30
33020230727408040804080408000000.00N3-20
331202307264100400041003900357413940600000.00N25
33220230725409540054095400061244145000.00N5-5
3332023072441004100410040953731529115000.00N30
3342023072141004175417541007713170475000.00N5-70
3352023072041704175417541509333882635000.00N5-15
336202307194185418541854185729295000.00N5-115
33720230718430043004300430014300000.00N2200
338202307174100440044004005327213502330000.00N5-295
3392023071443954300439542958693776390000.00N295
3402023071343004200430042005652374000000.00N2100
3412023071242004100420041003651528000000.00N255
34220230711414540004145400011204569535000.00N30
34320230710414541854185414590375530000.00N5-45
34420230707419040004190400013465431440000.00N5-5
345202307064195401041954010101405195000.00N5-5
3462023070542004100420036507182863100000.00N30
34720230704420042904290410517167165420000.00N250
34820230703415041004280402012135002290000.00N5-50
34920230630420040004300400016346722290000.00N220
3502023062941804000419040008033212550000.00N5-10
35120230628419040004190400051204190000.00N210
3522023062741804095419040004581843485000.00N280
3532023062641004185418541002411008500000.00N5-90
35420230623419041904190419014190000.00N2190
3552023062240004005400540006212484025000.00N5-290
3562023062142904100429041001145290000.00N2390
3572023062039004200420039003011176900000.00N30
35820230619390039003900390040156000000.00N5-100
35920230616400052705270400074349160000.00N5-590
36020230615459045904590459014590000.00N2590
36120230614400045904590400028590000.00N30
362202306134000503050304000833030000.00N5-385
36320230612438542454385424586376410000.00N5-605
36420230609499049904990499014990000.00N2200
36520230608479047904790479014790000.00N2575
3662023060742154220439542152461038275000.00N4-740
3672023060549554690495546902211037800000.00N5-555
36820230602551055105510551015510000.00N2710
3692023060148004540480045402321055500000.00N5-530
3702023053153305380538039952611045415000.00N2635
37120230530469546954695469514695000.00N2595
37220230526410034004100339517166014845000.00N2510
3732023052535903360359533603571212405000.00N2230
37420230524336036153890335013024400870000.00N5-535
37520230523389538953895389513895000.00N295
3762023052238003510385035004011513060000.00N5-150
377202305193950380541003675325612458115000.00N5-285
3782023051842353950423538053511371040000.00N30
37920230517423542454245423580339100000.00N5-10
38020230516424542454245424500000.00N3-150
38120230515439543954395439500000.00N3-400
38220230512479547954795479514795000.00N5-90
38320230511488548854885488514885000.00N5-10
38420230510489548954895489514895000.00N2395
38520230509450048954895450029395000.00N5-430
3862023050849304250493540606212552355000.00N2550
38720230504438043804380438000000.00N3-75
38820230503445544554455420510034218365000.00N5-480
38920230502493549354935493514935000.00N2440
39020230428449544954495449500000.00N3-445
39120230427494049404940494000000.00N3-5
3922023042649454245496542457933368410000.00N5-45
393202304254990455049904200522985000.00N2295
394202304244695420546954200323413589895000.00N5-140
39520230421483548354835483514835000.00N2110
39620230420472547954795420020518623795000.00N2545
39720230419418040004185400010884455040000.00N5-15
398202304184195493549354195380616131155000.00N4-740
399202304174935498049804935419785000.00N2560
400202304144375400043754000416375000.00N5-20
40120230413439540004425400020038013215000.00N5-40
4022023041244354540454040005762311865000.00N2405
4032023041140304000405040004751911140000.00N240
4042023041039903980404039802721086005000.00N5-90
405202304074080400541003990749429961605000.00N5-355
40620230406443540054440395512544968195000.00N270
40720230405436549454945390012124854860000.00N240
408202304044325400043653990349713956590000.00N2230
40920230403409540004200390023299263895000.00N5-330
41020230331442541004735401010564321700000.00N2245
411202303304180410049304010673827650215000.00N5-210
41220230329439041054995400512294991375000.00N30
41320230328439040005070400023519959440000.00N5-100
414202303274490444549504300464820248190000.00N5-500
41520230324499046505000465095455995000.00N2340
41620230323465047005000465015937624540000.00N4-820
417202303225470547054705470111607170000.00N4-960
418202303216430657065706430213000000.00N2700
41920230320573057305730573015730000.00N2735
4202023031749954215529042157873452860000.00N295
421202303164900659065904900117576985000.00N4-860
4222023031557605500576055001372020000.00N2260
42320230314550068206820505031165470000.00N5-440
42420230313594059405940594015940000.00N1770
42520230310517051705170517015170000.00N1670
42620230309450060706070450015366930085000.00N4-790
427202303085290570057005290210990000.00N2300
4282023030749905300530041008883648150000.00N2380
42920230306461041204610400021358765220000.00N2580
4302023030340304140414036503691408220000.00N5-160
43120230302419041904190400036145140000.00N5-70
432202302284260401042604010416290000.00N2165
43320230227409541004100409545184375000.00N30
4342023022440954000409540008113244095000.00N270
43520230223402540254025402500000.00N3-240
43620230222426547904790407523259490880000.00N5-525
43720230221479037754790377528565000.00N2495
438202302204295450045004030374115476850000.00N5-205
439202302174500518051804410301513453810000.00N5-680
44020230216518051905190442016637448040000.00N5-10
4412023021551905840599049802871432450000.00N5-660
442202302145850530060005300528850000.00N2550
44320230213530053805380530086459070000.00N2600
4442023021047006230623047005452718200000.00N5-720
4452023020954205420542040251367670000.00N1705
4462023020847154715471547151570725000.00N1615
4472023020741003600410036008263334100000.00N2300
448202302063800350038003400252870135000.00N5-200
44920230203400048504850390062251700000.00N5-500
45020230202450045004500450023103500000.00N5-120
45120230201462046204620462000000.00N3-490
4522023013151105110511051102001022000000.00N5-880
45320230130599059905990599015990000.00N2170
4542023012758206490650058201761142710000.00N5-680
45520230126650069606960627055381650000.00N5-460