Files
KissMeData/446540/day/candle-day-250.csv

22 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250421348035153585348051601181266462000.00N5-50
320250418353035953595348054072189894180000.00N5-10
420250417354035753575351046006163097139000.00N30
520250416354036553675350583709298897106000.00N5-85
620250415362536203645353589538323248160000.00N240
7202504143585354036453540100958362922519000.00N250
820250411353534053540340598457344002477000.00N225
9202504103510340035103370142229487790086000.00N2275
10202504093235318033103105177296571903898000.00N5-55
11202504083290334534603280163472549996462000.00N5-20
12202504073310340035453300256890861845989000.00N5-295
13202504043605356537103470177036636632745000.00N260
14202504033545355536553505154728554200630000.00N5-120
15202504023665378038403665186750693553587000.00N5-145
162025040138103700390037005688962175615464000.00N2110
172025033137003635378535553501721288056256000.00N5-50
18202503283750383038453710173878654557550000.00N5-90
192025032738403940394038103712181433322851000.00N5-170
202025032640103905425038658089873301932852000.00N260
212025032539504075415039454417071775849368000.00N5-160
222025032441104055411038554447491775541700000.00N280
2320250321403042704360402012078295003943287000.00N5-340
24202503204370427544854150394794217214609067000.00N2120
252025031942504130485541151562116071056643750000.00N2175
262025031840754185418540059620573947041147000.00N215
272025031740604165421040608473973501516607000.00N5-140
282025031442003790467037751096174847411967123000.00N2410
292025031337903900394037804138611599802319000.00N5-75
30202503123865367041153670258793810264623426000.00N2215
312025031136503605370035103575151287448708000.00N5-100
322025031037503840393037353536911346737349000.00N5-105
332025030738553920409538306380182520581055000.00N5-95
342025030639504050414538856122132442265418000.00N5-110
3520250305406040404205394514524415925138007000.00N220
3620250304404045404540403013303745593479466000.00N5-630
37202502284670451050804465732677335077495385000.00N220
38202502274650492049654605517759424684100590000.00N5-290
3920250226494038855090388525575006117510245840000.00N2925
40202502254015407543103815301869912344478820000.00N5-85
412025022441003610455535951482928663369111140000.00N2460
42202502213640363536403535231194827955325000.00N30
432025022036403520371535106026492193722065000.00N270
44202502193570321540003215460716317215980630000.00N2390
4520250218318032003295310063419202961970000.00N5-50
4620250217323031603260316087542282513355000.00N270
4720250214316031853225313047538150893445000.00N25
4820250213315531703170310571962225730950000.00N240
4920250212311531803180310538098119212885000.00N5-50
5020250211316531853230313037941120310600000.00N5-45
51202502103210303032602980156834494755985000.00N2180
5220250207303030153055298054516164326200000.00N215
5320250206301530203040299036009108549275000.00N5-5
5420250205302029803050298033245100262765000.00N210
5520250204301029153025291545681135934965000.00N295
5620250203291529902990287059899173998065000.00N5-85
5720250131300031153115300056394170166845000.00N5-100
582025012431003115317530903122597441270000.00N5-40
5920250123314031503150305046613143593185000.00N25
6020250122313532503270309098694313704350000.00N5-125
6120250121326033003340322041620135859890000.00N5-40
622025012033003325333532002082868672165000.00N5-25
6320250117332532603350326036534121004445000.00N235
642025011632903270332032102751790570285000.00N235
6520250115325533153350321047422155058725000.00N5-65
6620250114332032053365320056202184160435000.00N2110
6720250113321033203325321036002117275610000.00N5-100
6820250110331032253310321555307181148160000.00N240
6920250109327032703300319562529202927905000.00N30
7020250108327031353270312068575219720495000.00N2120
7120250107315031753220314556073178019905000.00N5-55
7220250106320531503210313073748234953545000.00N275
7320250103313030803150305043198134344320000.00N280
7420250102305031603160301035630109077990000.00N5-40
752024123030903005309029952104164400360000.00N285
7620241227300530253060298535764107608185000.00N5-80
7720241226308530553140299540740123833410000.00N230
7820241224305530903150304048068147657105000.00N5-95
7920241223315030103160301052435162886100000.00N2125
80202412203025309531303000119340362024570000.00N5-85
8120241219311031853185309057507179199320000.00N5-85
8220241218319532003200313041881132225050000.00N5-5
8320241217320031303200310051109160881365000.00N255
8420241216314531103195311045208142876210000.00N240
8520241213310530603160306047992149307970000.00N5-15
86202412123120304531653040132547411923075000.00N285
8720241211303530003080296086581262943765000.00N275
8820241210296027352960273541870119778600000.00N2220
89202412092740290529052725178300495628080000.00N5-165
90202412062905296030152790136600395334355000.00N5-50
9120241205295530103065295573817220987670000.00N5-75
92202412043030308530852945101922305288830000.00N5-65
93202412033095299531252995108122333338190000.00N270
9420241202302530653120299588138268014970000.00N5-35
95202411293060325532553045193753604149345000.00N5-195
96202411283255319033003150108062345536435000.00N255
9720241127320032553270318063421203625550000.00N5-55
9820241126325533253325324067883221701615000.00N5-50
99202411253305320033303200108831359060305000.00N2105
10020241122320032503275315099198317762235000.00N215
10120241121318531503250313083832267553310000.00N30
10220241120318532003260315089021284583740000.00N5-15
10320241119320031553260315562706200013300000.00N225
1042024111831753025330530253676551159234755000.00N5-15
1052024111531903520364530606410522094223740000.00N5-500
106202411143690358039303500134011492082045000.00N2110
107202411133580360537003580116254420147095000.00N5-85
108202411123665380038003665157214582189110000.00N5-135
1092024111138004225426038004359471748158595000.00N5-225
110202411084025412041604000110164447771290000.00N5-5
11120241107403040804080394599146397386745000.00N240
112202411063990408041353970128380518934575000.00N5-85
11320241105407541604160402580189327936065000.00N25
11420241104407039404070389094690379133640000.00N2135
115202411013935394540353925120189475983295000.00N5-115
116202410314050400040953935146677588452470000.00N30
117202410304050412541454035102161417380005000.00N5-80
118202410294130414541504030118024480045270000.00N5-15
119202410284145404041754030156170643762150000.00N2105
1202024102540404180436540002597331065463420000.00N5-5
1212024102440454260432040202777431143664230000.00N5-125
1222024102341704040421539852702071107551025000.00N2135
1232024102240354150424540152771961131206305000.00N5-195
1242024102142304200436042002655051133135175000.00N5-30
1252024101842604550460542406456502811528140000.00N5-345
1262024101746054600470045005020432308988815000.00N25
127202410164600537054304395836831241901438800000.00N5-330
12820241015493048704970473514424747259421575000.00N260
12920241014487048105100473012635406193971175000.00N5-15
13020241011488549705110483011544925735405745000.00N5-175
131202410105060523055105000414062721664557235000.00N5-150
1322024100852105320540049551127103158773140130000.00N240
133202410075170434051704125489640724649022110000.00N11190
1342024100439803995403539801766570601450000.00N5-15
13520241002399540404050394533658134421240000.00N5-40
13620240930403540954115384034077138176945000.00N5-50
13720240927408541154190408551527212493670000.00N5-35
13820240926412040304150403078013320538015000.00N295
13920240925402540204085400056426228124615000.00N225
14020240924400039904050397544382177772090000.00N5-15
1412024092340153800436037754295211759932500000.00N2215
14220240920380038103910379039365150917165000.00N30
14320240919380038253865372544226166679425000.00N5-15
14420240913381539603960377555844213920690000.00N5-85
14520240912390036303940363082388312816435000.00N2290
14620240911361036103700361050780185053700000.00N5-20
14720240910363036553730362547156172962120000.00N5-25
14820240909365535553695355547626172483930000.00N5-30
149202409063685386038803535123240453817365000.00N5-175
150202409053860388540253795124535483102270000.00N5-30
15120240904389039204000389049736195122525000.00N5-140
15220240903403041204175402559250241904480000.00N5-90
15320240902412041154160405573773301475450000.00N5-15
15420240830413540954195409031787131243250000.00N25
155202408294130407042254030183030744113880000.00N235
15620240828409541154195408056202231127145000.00N5-60
15720240827415541454190410064445266130640000.00N5-70
15820240826422542054325416563283265452515000.00N215
15920240823421041904325418093811394919835000.00N5-110
16020240822432043704465429590709395024940000.00N5-35
16120240821435543504400432084991369645120000.00N5-75
1622024082044304235456542353815381691822660000.00N2195
163202408194235442544304235185158799188855000.00N5-130
164202408164365437543954280192311835603695000.00N240
1652024081443254300440042802815391219161360000.00N30
166202408134325412549454050340674015713207320000.00N2165
16720240812416040454275404563019262891540000.00N2120
16820240809404039704140397070126284353615000.00N2125
16920240808391539104000385568363268577435000.00N5-105
17020240807402039504190395068932276695195000.00N270
171202408063950350040853500174675674504240000.00N2225
172202408053725438543903520208277831789145000.00N5-715
173202408024440460046404430173999783155715000.00N5-280
1742024080147204740521047006495643215043845000.00N260
17520240731466046404715460049398228907475000.00N215
17620240730464547154800463047660221851985000.00N5-55
17720240729470046154770461047286221781945000.00N240
1782024072646604640513046407405663658066750000.00N5-60
17920240725472047004825464091631429328980000.00N5-110
18020240724483046604950466066381319959900000.00N290
18120240723474047004805461099070463804060000.00N290
182202407224650485048954575145280680488765000.00N5-200
18320240719485048004935474064226307151065000.00N250
184202407184800498549854765154660746173160000.00N5-190
18520240717499050205070498591819459981900000.00N5-40
18620240716503052105210501078151395251790000.00N5-110
18720240715514051005170501095967486512830000.00N260
1882024071250805180526050601951651011467000000.00N5-110
189202407115190527053405150124919651431750000.00N5-110
19020240710530052705330522077228407415630000.00N30
191202407095300518053205180106381559041060000.00N2100
19220240708520052205220514076277394881780000.00N220
19320240705518051905250518084616439842810000.00N5-60
194202407045240517052705170151434787626590000.00N270
1952024070351705280579051706884703731631350000.00N5-110
196202407025280536053905210180706950967140000.00N5-80
197202407015360544054805340119295642871030000.00N5-80
19820240628544054205510542098883539163720000.00N5-10
19920240627545055105610544079098436959730000.00N5-70
200202406265520550056005430130862721486450000.00N240
201202406255480541055505360168899919803930000.00N5-10
2022024062454905730573053802196171204463720000.00N5-170
2032024062156605670574055302380951344714660000.00N5-10
2042024062056705880589056501882621080544440000.00N5-140
2052024061958105730595056604028792345250700000.00N2210
2062024061856005610567054702527671404876170000.00N5-20
2072024061756205880590056003001881709693500000.00N5-260
2082024061458806130617058104957982946021120000.00N5-160
2092024061360405990620057809749485864311570000.00N2160
2102024061258805870597057204304022519933040000.00N280
2112024061158005690592056905019112917281950000.00N260
2122024061057405750580056104449952542887570000.00N5-90
213202406075830531059905300182231310532519780000.00N2520
214202406055310530054705300133560719383390000.00N230
2152024060452805530559052802716701477786190000.00N5-230
2162024060355105480559053602164361188394020000.00N280
2172024053154305400546053201927461038272530000.00N220
2182024053054105180558051103672421960217340000.00N2200
2192024052952105110536050902873621511961720000.00N2100
220202405285110519051905080117099600662700000.00N30
2212024052751105160516049752477441247922755000.00N230
2222024052450805200526050802702411383224100000.00N5-170
223202405235250521053605180153325807939420000.00N270
224202405225180523052805150183870956961980000.00N5-30
225202405215210523053005160191525998613840000.00N5-10
226202405205220542054205220178709942809720000.00N5-90
2272024051753105510558053102033881099261360000.00N5-160
2282024051654705350558053202771331508559490000.00N2170
2292024051453005400543052902058061096355860000.00N5-10
2302024051353105360544053001995311068958670000.00N5-20
2312024051053305590563052705162302785928740000.00N5-170
2322024050955005670577055006056213400479780000.00N5-160
2332024050856605640582056106514313709423900000.00N5-50
234202405075710554060805520460237127027816240000.00N2280
235202405035430555058905430208630311923176560000.00N230
2362024050254005390553053203868532106610830000.00N30
2372024043054005250557052205751623123681890000.00N2190
238202404295210527053005170186588974068360000.00N210
2392024042652005310547052003555731885591980000.00N5-10
2402024042552105280544052102388331269031450000.00N5-170
2412024042453805340558052803593891941119600000.00N2180
2422024042352005180540051102026911062714830000.00N220
2432024042251805280538051302758981439675030000.00N5-170
2442024041953505580559051904085152193777020000.00N5-240
2452024041855905090564050804938262714989120000.00N2470
2462024041751205010521050102421921241760600000.00N2120
2472024041650005200527050002549021302928390000.00N5-310
2482024041553105310540051502268091192775040000.00N30
2492024041253105200547051004197902251618330000.00N2160
2502024041151505080524049902454311250769185000.00N5-50
2512024040952005150536050402930911515280960000.00N270
2522024040851305330536050103273761688629260000.00N5-160
2532024040552905430564052405844173128048630000.00N5-280
2542024040455705560579054304200972379113140000.00N270
2552024040355005730575055004682382608416350000.00N5-300
2562024040258005920593056507086314105209440000.00N5-120
2572024040159205660592055509293905361173580000.00N2260
2582024032956605490577053106715003716895740000.00N2170
2592024032854905590571054904561542543803670000.00N5-100
2602024032755905750581054806115933419252300000.00N5-100
2612024032656905580591055107585984342860330000.00N2110
2622024032555805890590055607939904524038410000.00N5-320
26320240322590055105910532011132776321268240000.00N2440
2642024032154605420576054209351795194464070000.00N5-20
26520240320548061306140548016837929723628450000.00N5-650
266202403196130598062005850203793612349238440000.00N2190
26720240318594058006080567012945497663656580000.00N2120
26820240315582059606080578010964326464327690000.00N5-300
26920240314612060006140570012383317305853920000.00N2200
270202403135920586061705750204301212165763850000.00N30
271202403125920580060005650327790919285098730000.00N230
272202403115890502060004950423525423493312650000.00N2760
273202403085130484555404810581327830415676140000.00N2390
27420240307474046905070454010984305269615780000.00N250
275202403064690465047504615178372836447100000.00N30
2762024030546904620475045502164401003048115000.00N250
277202403044640465047354600157435733822350000.00N265
278202402294575472047204575217055999960280000.00N5-150
2792024022847254560493045606205462957743995000.00N2175
2802024022745504750475045303718761712476725000.00N5-165
2812024022647154775485546805635042683827085000.00N5-135
282202402234850460051804600392962219379425855000.00N2325
2832024022245254430474044255822672669709610000.00N2105
2842024022144204535457544152830391272494970000.00N5-95
285202402204515450045504420170000762681815000.00N215
286202402194500445045304400179013801849200000.00N5-5
2872024021645054615464044952749181248360165000.00N5-105
2882024021546104560463044852746661255234105000.00N275
2892024021445354405458543353173881409977625000.00N285
2902024021344504395452043005371542379080755000.00N5-10
291202402084460456046004430212130956157535000.00N5-25
292202402074485459546154420123642558295145000.00N5-15
2932024020645004300468042006303752845553550000.00N2200
29420240205430044104420414596724418427725000.00N5-110
295202402024410437044804345144255638150860000.00N270
2962024020143404585458543103985861752466890000.00N5-250
297202401314590475047504565200212926667725000.00N5-145
2982024013047354740508047155180302529230335000.00N235
2992024012947004800480046702406131135349345000.00N5-105
3002024012648054920494047752897831402472550000.00N5-125
3012024012549305050505049103030091502252260000.00N5-70
3022024012450005120516050004117332087044820000.00N5-90
3032024012350905130528050706724403483389950000.00N5-40
3042024012251305080517050204426542257097260000.00N2110
3052024011950205000511049604450972242146870000.00N280
3062024011849405020516048504369102181750070000.00N5-70
3072024011750105270527050004943892513412860000.00N5-260
3082024011652705300545051606804983605680830000.00N5-10
3092024011552805250530050706574113410212100000.00N270
31020240112521050405290498512923536708514895000.00N2140
31120240111507051705320507010712765542219010000.00N30
3122024011050705150515049854939662487172085000.00N5-60
3132024010951305320532051005411002800686880000.00N5-90
3142024010852205300533051602677941397275280000.00N5-20
3152024010552405150536051505419282848545120000.00N2100
3162024010451405220528051002655451367892510000.00N5-70
3172024010352105190522051203087111596536120000.00N5-30
3182024010252405170527051402850931488463590000.00N2130
3192023122851105040514050002369691203837640000.00N2110
3202023122750005120516049755037172523674540000.00N5-120
3212023122651205220530051004869342530359090000.00N5-150
3222023122252705410543052005427792870251030000.00N5-80
3232023122153505280555052507370963991378850000.00N210
32420231220534052105550517013861297445469100000.00N2150
3252023121951905300538051406290083297174930000.00N5-110
3262023121853005370538051008443064408626740000.00N5-60
3272023121553605450560053007205123920100970000.00N5-90
3282023121454505570569053309450595180606520000.00N220
32920231213543059305930539017222409779356040000.00N5-500
330202312125930587061905790284493617165868770000.00N5-20
331202312115950572060905640319297918766114880000.00N2180
33220231208577058905960570013622537888019830000.00N5-170
333202312075940551063805460720998843234148930000.00N2340
33420231206560055505630527013097797127586460000.00N250
335202312055550599061005400229610513382433810000.00N5-320
336202312045870645065905870271125516743448750000.00N5-730
337202312016600711072306510590406740578813500000.00N5-510
33820231130711057107530563028181694195791744960000.00N21310
339202311295800618062005570538900831536315140000.00N270
3402023112857305340617053401290780475108902450000.00N2510
341202311275220543055605200207784711144459760000.00N5-190
342202311245410525055405230303199116388515490000.00N2190
343202311235220513058505010568145130753081250000.00N210
344202311225210509055005040460873324189727615000.00N2255
34520231121495551005110492513253656600518975000.00N5-135
346202311205090493054504810337512317352273835000.00N270
347202311175020588058805020498285227271929610000.00N5-470
3482023111654905320614052401606995391674149020000.00N2150
349202311155340533054505140579071930714942240000.00N5-250
35020231114559045955860454022582252121238990915000.00N21040
351202311134550511053004480343997816544764550000.00N5-630
3522023111051805850610051001052225458781770690000.00N5-410
35320231109559069607950551032006618216626608050000.00N2790