Files
KissMeData/448740/day/candle-day-250.csv

25 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
22024112210080100801009010080288629105790000.00N30
32024112110080100801009010060707471249330000.00N5-10
4202411201009010100101101007015165152967040000.00N5-10
52024111910100101101012010100505151029570000.00N5-20
62024111810120101001013010100409841450570000.00N30
72024111510120101101014010050575158157060000.00N30
82024111410120101201014010120975298794560000.00N5-30
9202411131015010160101601013023099234340780000.00N5-10
102024111210160101401016010140839185171070000.00N220
11202411111014010140101701014013814140257430000.00N30
122024110810140101301015010130703471330970000.00N30
132024110710140101401017010130774878627740000.00N30
14202411061014010110101801011042172428465560000.00N230
152024110510110101001012010100966097685360000.00N210
162024110410100100801010010080932694138660000.00N220
172024110110080100601008010060671367639710000.00N210
182024103110070100601007010060467247027470000.00N210
192024103010060100501007010050584658831160000.00N210
202024102910050100501006010050289229065210000.00N30
212024102810050100501006010050713771736590000.00N30
22202410251005010050100601005010972110288540000.00N30
232024102410050100501006010040929893443170000.00N30
242024102310050100501006010050274927640460000.00N30
25202410221005010060100601004015987160706960000.00N30
26202410211005010040100601004010482105341410000.00N210
27202410181004010020100401002016422164615790000.00N220
28202410171002010020100401002010854108821290000.00N30
292024101610020100101003010010973497548630000.00N210
30202410151001010020100201001017484175084900000.00N30
312024101410010999010020998014119141230550000.00N220
3220241011999099809990997014289142621960000.00N220
33202410109970996099809960277427658780000.00N210
34202410089960996099809960524652294300000.00N5-10
352024100799709960100009960766876578920000.00N30
36202410049970996099809960164816427330000.00N210
37202410029960995099809950378637755940000.00N30
38202409309960995099709940822781861760000.00N30
39202409279960995099609950223022189600000.00N30
40202409269960995099709950502950062240000.00N30
412024092599609950997099509419374600000.00N210
42202409249950996099809950749074626020000.00N5-10
432024092399609950997099504864836840000.00N210
44202409209950996099809940946794289110000.00N5-20
45202409199970996099809960432243083300000.00N220
46202409139950995099709940659765628620000.00N5-10
47202409129960997099809950850384622430000.00N210
4820240911995099909990992014314142350250000.00N5-20
49202409109970998099809970197319685320000.00N30
50202409099970998099909970730372881710000.00N5-20
51202409069990999010000998018394183635390000.00N30
522024090599909970100009970756375554750000.00N210
53202409049980997099909970404740394770000.00N210
54202409039970999099909960856285356790000.00N30
55202409029970999099909970558655695570000.00N5-10
56202408309980997099909970322032125540000.00N220
57202408299960997099909960569656809120000.00N5-10
58202408289970997099909970722472069460000.00N30
592024082799709970100009970947394511300000.00N210
6020240826996099709980993011725116754290000.00N5-20
612024082399809960100009960853485105480000.00N220
62202408229960998099809950334733332130000.00N5-10
63202408219970997099809960213921322190000.00N30
64202408209970999099909960638463648530000.00N30
65202408199970995010070995010865108309320000.00N5-20
66202408169990998099909960144014363370000.00N230
67202408149960996099709950513651161120000.00N30
68202408139960995099809950656765438950000.00N30
69202408129960995099709930677167349330000.00N230
70202408099930999099909920519951678750000.00N5-30
71202408089960996099709930803079872270000.00N30
72202408079960998099809920396439420700000.00N230
73202408069930990099309860693468676940000.00N230
742024080599001000010000986067962672692080000.00N5-80
7520240802998010010100209980556655661980000.00N5-40
76202408011002010030100501001026153262400950000.00N30
772024073110020999010070997069242694681770000.00N250
78202407309970996010020993052203521546030000.00N230
7920240729994099209950992015094149952840000.00N210
8020240726993099209970990017090169735840000.00N210
81202407259920992099509910724471854670000.00N5-10
82202407249930993099409920367036412100000.00N210
83202407239920996099709900784777891120000.00N5-10
8420240722993099409990991030631304674840000.00N5-20
8520240719995099309950993013869137877430000.00N220
86202407189930992099409900585458056450000.00N210
87202407179920993099509870924991789550000.00N5-10
8820240716993099109960990016474163580390000.00N210
8920240715992098709920987010215101086250000.00N250
9020240712987098809950986026512262619210000.00N5-10
9120240711988098409880984012710125453530000.00N210
9220240710987098409870981016159159161230000.00N220
93202407099850983098509810717770530360000.00N210
9420240708984098009840979014632143533280000.00N210
95202407059830980098409800561455116490000.00N30
96202407049830983098309800632962137730000.00N30
9720240703983098209840980012921126908900000.00N210
9820240702982098009820980012261120268380000.00N220
9920240701980097809820978021299208773330000.00N220
100202406289780974097809740114111129970000.00N30
101202406279780974097809720956393252150000.00N240
102202406269740973097709730861283919740000.00N5-40
103202406259780974097809730989096592580000.00N240
10420240624974097709790973014874145196940000.00N5-30
105202406219770975097809730896987468560000.00N30
10620240620977097509790975014204138659080000.00N5-10
10720240619978097509780975011431111499950000.00N30
108202406189780977097909740935791359390000.00N30
109202406179780975098109750830581196530000.00N230
110202406149750976097609730977695284940000.00N5-30
111202406139780979098009750761974475620000.00N5-10
11220240612979098009800975010932106768760000.00N30
11320240611979098009800975011940116599010000.00N30
114202406109790977098109760402139383430000.00N220
115202406079770976098009750386437779620000.00N210
116202406059760979097909750769275035830000.00N5-30
11720240604979097609800974026120254675250000.00N220
118202406039770977097709760378136914790000.00N5-10
11920240531978097809800976014615142910420000.00N210
120202405309770980098009710963394055290000.00N30
121202405299770979097909770389138060290000.00N5-20
122202405289790980098209770604859279740000.00N30
123202405279790978097909760598158484700000.00N210
124202405249780979097909750693267679470000.00N210
12520240523977097909800976010472102351480000.00N5-20
126202405229790981098209790364235712170000.00N5-20
12720240521981098209820979011300110696300000.00N30
128202405209810981098209800575356413790000.00N30
129202405179810981098109790607759551070000.00N210
130202405169800981098209800623761134280000.00N5-10
13120240514981097909810979015644153351900000.00N30
132202405139810980098109790241523671630000.00N30
133202405109810981098109790926690811290000.00N30
13420240509981098209820978010345101295340000.00N30
1352024050898109780982097801014199430380000.00N210
136202405079800980098109770826980962670000.00N5-10
137202405039810981098209770939792129230000.00N30
138202405029810978098109780383237541940000.00N210
139202404309800983098309780595858409380000.00N30
140202404299800981098109780603859166430000.00N30
141202404269800981098109780335132822270000.00N30
142202404259800981098109790388438056620000.00N210
143202404249790980098009770378637063960000.00N210
14420240423978097809800978012046117905270000.00N30
145202404229780975097809750530651838550000.00N210
14620240419977097709770973016274158638730000.00N5-10
147202404189780975097809750473646243250000.00N210
14820240417977097709780974015258148879850000.00N30
149202404169770980098009760993997210410000.00N5-20
150202404159790977097909770760874403490000.00N5-10
151202404129800981098209760886486778300000.00N210
15220240411979098109810977011342110950160000.00N30
153202404099790979098009770639762609080000.00N5-10
154202404089800982098209790646263340610000.00N5-10
15520240405981098109810978014442141451830000.00N210
156202404049800980098209790752373716880000.00N210
157202404039790980098009770501449071210000.00N30
158202404029790978098009760782476458190000.00N30
159202404019790981098109760414140557960000.00N5-20
160202403299810981098209790724471018580000.00N30
161202403289810980098209800529251936010000.00N210
162202403279800976098009760472146184500000.00N230
16320240326977097909800977019354189429280000.00N5-30
16420240325980098009820975017618172484020000.00N30
16520240322980097809810978013905136221770000.00N210
16620240321979097909800978019773193609640000.00N30
16720240320979097809800978012486122250260000.00N30
168202403199790977098009770555754366270000.00N220
169202403189770977097709760858983862750000.00N210
170202403159760972097709720583156872610000.00N30
17120240314976097209760972012998126683970000.00N220
172202403139740971097409690690467140130000.00N230
173202403129710973097409690867884348180000.00N30
174202403119710973097609690982795619090000.00N5-20
175202403089730974097409680612359407750000.00N210
176202403079720972097209680548053176590000.00N30
177202403069720971097209680572655555360000.00N30
17820240305972097209740968010488101924050000.00N30
17920240304972096909720967011906115461300000.00N220
180202402299700969097009670599458082170000.00N210
18120240228969096709700967012433120420300000.00N210
182202402279680969096909660406439291390000.00N5-10
183202402269690968096909670884885639480000.00N210
18420240223968096809700967022026213277280000.00N210
18520240222967096509680964021865211228270000.00N230
18620240221964096209650961013085126069580000.00N210
187202402209630964096409610489547160040000.00N30
18820240219963096109640957015577149749950000.00N220
18920240216961095809610956017302165853950000.00N230
190202402159580958095809560297028419730000.00N30
191202402149580956095809540474145349210000.00N220
192202402139560955095609550510148737390000.00N210
193202402089550954095509530458643761780000.00N210
194202402079540955095509520416939760140000.00N220
19520240206952095409550951013582129459470000.00N5-20
196202402059540951095409510376435870590000.00N30
19720240202954095209540949011825112512510000.00N220
19820240201952095009530948013147124846260000.00N5-10
19920240131953095109540949010719101980930000.00N220
200202401309510953095309490362934464720000.00N210
20120240129950095109510948015596147872870000.00N30
20220240126950094909530948016961161023930000.00N5-30
20320240125953095409540948019331183868350000.00N30
204202401249530952095309470992394084860000.00N210
20520240123952094909530948013177125076140000.00N5-20
20620240122954095609560949016481156451520000.00N30
20720240119954095109550950012247116487050000.00N5-10
20820240118955095609560951011788112212210000.00N5-10
20920240117956095809590950011419109224540000.00N5-10
210202401169570957095709560951291000700000.00N210
21120240115956095409570953016947161930630000.00N220
21220240112954095209540950014453137628410000.00N230
213202401119510950095109480366634848420000.00N210
214202401109500950095009490747070941230000.00N210
215202401099490948095009480554752622330000.00N210
216202401089480946094809460438441543840000.00N30
217202401059480948094809440865881906980000.00N30
218202401049480947094809450218420674740000.00N210
219202401039470945094809450543551463720000.00N30
220202401029470946094809410600756765970000.00N210
22120231228946094609480943026787253441920000.00N230
222202312279430942094409420539750849900000.00N5-10
22320231226944094509470942019269182052750000.00N210
2242023122294309460947094001025896717370000.00N5-30
22520231221946094509460941017064160774600000.00N230
22620231220943094709470943024342229808390000.00N5-20
22720231219945094309470943029586279513510000.00N30
228202312189450951095109450827178228020000.00N5-30
229202312159480951095209470523049617390000.00N5-20
230202312149500950095009480545251748440000.00N30
231202312139500950095009470788574731370000.00N5-10
232202312129510952095209490345832867160000.00N220
233202312119490948095209480697166242600000.00N5-10
234202312089500950095109460390837071080000.00N30
235202312079500947095009460497747165490000.00N230
236202312069470951095109470834479149610000.00N5-30
237202312059500949095209470846680386840000.00N210
23820231204949094909500947012730120663510000.00N5-10
239202312019500950095009470829878714830000.00N220
240202311309480950095009480237122512320000.00N5-20
241202311299500948095009480309329345910000.00N210
242202311289490949095009470298128282510000.00N30
243202311279490948095009480284927018660000.00N5-10
244202311249500950095009480278426442180000.00N30
245202311239500950095009480501647586700000.00N30
246202311229500948095009480268725504970000.00N220
247202311219480949095009470811276913750000.00N5-10
24820231120949094809500947011259106786350000.00N210
249202311179480945094809450444542097130000.00N30
250202311169480945094809450327630994160000.00N30
2512023111594809450949094508848370290000.00N230
25220231114945094909490944011667110173190000.00N5-30
253202311139480944094809430821577552720000.00N30
254202311109480946094809440675263812460000.00N30
255202311099480946094809450748270825770000.00N220
256202311089460945094909450295327944560000.00N5-20
257202311079480950095009440380535948640000.00N210
25820231106947094709480944014194134146860000.00N5-10
259202311039480946094909460710767289940000.00N220
260202311029460948094809430808476332070000.00N210
261202311019450945094509430709466964190000.00N30
262202310319450949095009450245423213000000.00N5-40
263202310309490945095209450273825977100000.00N30
264202310279490950095009460390236958960000.00N5-10
26520231026950095109540942020905198058690000.00N5-30
26620231025953095409540950012039114415600000.00N5-10
267202310249540950095409500381736272690000.00N30
26820231023954095309560952011731111949120000.00N30
26920231020954095509560952014729140372160000.00N5-30
270202310199570955095709530402338382290000.00N220
271202310189550956095809550752971944540000.00N5-20
272202310179570954095709540789075378820000.00N30
27320231016957095409580953011399109026810000.00N230
274202310139540953095609530522749892860000.00N30
275202310129540954095709530840880280630000.00N30
276202310119540953095609520289527603230000.00N5-10
27720231010955095409590953011477109706250000.00N30
278202310069550953096009530943890378800000.00N5-10
279202310059560956095709530888984881800000.00N5-10
28020231004957096309630957026873257907710000.00N5-70
28120230927964096309640962015561149769830000.00N30
282202309269640965096509630594857289410000.00N5-10
283202309259650967096809630343733137720000.00N5-10
284202309229660967096909640667964456050000.00N210
285202309219650964096909640858782829600000.00N5-20
28620230920967096609680964019032183710680000.00N5-10
287202309199680969096909660881085164930000.00N210
28820230918967096909690967017461168951860000.00N5-20
289202309159690969097009680516850045450000.00N30
29020230914969096909700968014631141657510000.00N30
29120230913969096909700968011338109853730000.00N5-10
292202309129700969097009690488547357900000.00N30
29320230911970096909700969010397100756090000.00N30
294202309089700969097009690245423782620000.00N30
295202309079700970097109690508249263960000.00N30
296202309069700971097109690521350519050000.00N5-10
29720230905971097109710968011474111180670000.00N30
29820230904971096909710969015590151277180000.00N220
299202309019690969097109690670865018600000.00N210
30020230831968097109710968018871182772780000.00N5-30
301202308309710970097109690265025703520000.00N210
302202308299700970097009690719069712450000.00N30
303202308289700970097109690468345429790000.00N30
304202308259700970097109690507449193900000.00N30
305202308249700970097009690269726155760000.00N30
30620230823970096909710969012621122315440000.00N30
307202308229700970097209690699867856610000.00N30
30820230821970096909720969017653171284840000.00N5-10
3092023081897109690971096901017298697880000.00N30
31020230817971096909710969017491169673550000.00N210
311202308169700970097209690446743300940000.00N30
312202308149700971097109690206820058580000.00N5-10
313202308119710971097209690319931060180000.00N30
31420230810971097009710969023736230218140000.00N30
31520230809971097109720970010832105146660000.00N30
316202308089710972097209700734971344830000.00N5-10
317202308079720972097209690765074232910000.00N210
318202308049710969097209690447843457480000.00N210
319202308039700970097209680917388906480000.00N30
320202308029700970097209700558754269070000.00N5-10
321202308019710972097209700284827651460000.00N30
32220230731971097209720970028865280069560000.00N210
32320230728970097009730968013111127129730000.00N5-10
32420230727971097109730968040561393570920000.00N30
32520230726971097209730968054068524285750000.00N5-10
32620230725972097209740971019162186285460000.00N30
32720230724972097609760972015247148395560000.00N5-20
32820230721974097509760974012155118422700000.00N5-10
3292023072097509750975097301020199345820000.00N30
33020230719975097409760973021087205449180000.00N210
33120230718974097609770974015275148867200000.00N5-20
33220230717976097309770973013121127976150000.00N30
33320230714976097509770974025115244758870000.00N5-10
334202307139770977097909750540752782430000.00N30
33520230712977097509780974010547102876780000.00N210
336202307119760975097809740875785440610000.00N5-10
337202307109770977098009740913489091000000.00N30
33820230707977097609830974017117167409680000.00N210
339202307069760973097709730728370953830000.00N230
34020230705973097809780973011736114317410000.00N5-10
34120230704974097709790974014905145319090000.00N5-50
342202307039790975098109740850983143210000.00N220
34320230630977098009800975010570103129900000.00N30
344202306299770976097909760307029976420000.00N5-10
34520230628978097809810975010486102421170000.00N30
346202306279780979098009770556954478140000.00N5-10
347202306269790979098009760910989105100000.00N30
348202306239790980098009750848382849850000.00N30
349202306229790977098009760404039496070000.00N210
350202306219780980098109760478546752410000.00N5-20
35120230620980098209820976014077137600700000.00N210
35220230619979098209850976019450190356630000.00N5-30
35320230616982098509850981012842126086750000.00N5-20
35420230615984098409840981012643124104060000.00N5-10
35520230614985098709880981011416112216750000.00N5-20
35620230613987098709880983017319170717980000.00N30
357202306129870989098909870711570278170000.00N5-10
35820230609988098809880984013122129406870000.00N210
35920230608987098609880983052053513559560000.00N240
36020230607983097909860979023549231692190000.00N230
361202306059800978098209780619660687030000.00N210
362202306029790977098409770415540716820000.00N5-10
3632023060198009800981097601010398747310000.00N30
36420230531980098009840979014370140939170000.00N5-10
36520230530981098709880980016783164800610000.00N5-60
36620230526987098309870982018999187270550000.00N210
36720230525986097809870978053207523577190000.00N280
36820230524978097309790972074085722915290000.00N250
36920230523973097309740971052477510323740000.00N30
370202305229730975097509720621060429180000.00N30
371202305199730974097509720957793248830000.00N5-10
372202305189740973097509730607359132910000.00N30
373202305179740972097509720730171139130000.00N210
37420230516973097309740972013583132140850000.00N5-10
37520230515974097209770972012673123373740000.00N30
37620230512974097309770972012965126347190000.00N30
37720230511974097509760972014216138457610000.00N30
378202305109740975097509710654163613180000.00N210
379202305099730973097509720654063672950000.00N30
38020230508973097309760972011078107933570000.00N30
38120230504973097309750971015811153842680000.00N30
38220230503973097409750972026454257356140000.00N5-10
38320230502974097409780973014562141815330000.00N30
384202304289740975097809740855683464750000.00N5-30
38520230427977097709780974015518151382140000.00N210
38620230426976097709770974017677172435370000.00N30
38720230425976097409780974024973243767510000.00N30
38820230424976097609780974017702172692110000.00N220
38920230421974097309760972016880164442170000.00N5-10
39020230420975097509750972012033117146340000.00N210
39120230419974097209750971014430140349070000.00N30
392202304189740975097509710547653258010000.00N220
393202304179720972097709710822579942790000.00N30
39420230414972097409740970016048155892830000.00N210
39520230413971097109750970011731113931560000.00N5-20
39620230412973097309740970012052117060030000.00N210
39720230411972097109730970013203128274970000.00N5-10
39820230410973097109740969036368353148040000.00N30
399202304079730975097509710754373345890000.00N30
400202304069730975097509710798177620500000.00N210
40120230405972097209780971023022223870950000.00N30
40220230404972097209740971014942145234190000.00N5-10
40320230403973097509760972014450140566230000.00N5-10
40420230331974097309760971017604171337180000.00N5-10
40520230330975097509750972011267109712130000.00N210
40620230329974097309780971016516160672690000.00N30
40720230328974097409760973020297197721890000.00N5-20
40820230327976098009810973042508415024130000.00N5-40
40920230324980097709800977014128138219540000.00N210
41020230323979097809800977014727144053810000.00N30
41120230322979098209820977041707408234670000.00N5-10
41220230321980098109840980025737252438450000.00N5-10
41320230320981098109850980023125226914750000.00N5-20
41420230317983098209850982026828263759960000.00N5-10
41520230316984098509860981068738674843250000.00N5-20
41620230315986099009900982035957353938870000.00N220
41720230314984099009900983069796687532140000.00N5-60
41820230313990099109910986074226732747780000.00N5-10
4192023031099109920994098901024641015105140000.00N5-30
42020230309994099309960992045583452720040000.00N220
42120230308992099509990991084003834243350000.00N5-60
4222023030799809970998099001777781764755070000.00N210
42320230306997099501000099401593351589577560000.00N240
4242023030399309990999099302286842275497790000.00N5-50
42520230302998010100103009970224992822625365250000.00N5-120