Files
KissMeData/403490/day/candle-day-250.csv

24 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250502152315001564147011352221724855005000.00N5-28
320250430155115461587150025245243893421763000.00N5-4
420250429155516031630153521936973427420798000.00N5-45
520250428160017691779160039731566604187893000.00N5-171
62025042517712190220017701532931830434867566000.00N5-239
72025042420101981210019361248480725080343724000.00N214
82025042319962010233518752607092654719125289000.00N5-24
920250422202016722175163650655719100945159198000.00N2344
1020250421167616411780161130624945205559421000.00N236
112025041816401680168016146275871025980108000.00N5-26
122025041716661654168616478218931367015685000.00N5-12
1320250416167816001717158126961634495775096000.00N264
14202504151614157617331531650118910720659393000.00N238
1520250414157616271627154230406844828347112000.00N235
1620250411154114211541141828288034379754735000.00N2126
17202504101415140014261400368143520120677000.00N230
18202504091385136514171357294055406804199000.00N5-5
1920250408139013671460133913175041853426184000.00N247
2020250407134313401520130826936573823649637000.00N5-26
21202504041369135013731332148249200267483000.00N210
22202504031359136813801337177857241900575000.00N5-25
23202504021384141214251373301028418636850000.00N5-32
24202504011416140614261403197484279136269000.00N210
25202503311406144014401403368106520224610000.00N5-51
26202503281457142914701392401735573722571000.00N239
27202503271418143514351415181997258877277000.00N5-21
28202503261439142114421413111595159484317000.00N214
29202503251425144614621419223276320710950000.00N5-18
30202503241443143814771426227254330102691000.00N210
31202503211433144614471421214049306371921000.00N5-9
32202503201442144014491425396635570657577000.00N22
33202503191440145714641436453891656679676000.00N5-20
34202503181460146814831457332161486759068000.00N5-8
35202503171468146214861462525007773279090000.00N5-6
362025031414741476149014527434061091923067000.00N5-1
3720250313147515291531147015839792370466556000.00N5-53
382025031215281580186615261778119630525583253000.00N257
39202503111471149014911465270236400240605000.00N5-26
40202503101497143815181430383357571261406000.00N258
4120250307143914591475143897398141137311000.00N5-20
42202503061459144014651437107073154997791000.00N225
43202503051434141714341411117183166670095000.00N226
4420250304140814111419139084361118599367000.00N23
45202502281405142614341395142329200234279000.00N5-32
462025022714371445144514206566193924711000.00N5-2
4720250226143914511462143972674104966832000.00N5-25
4820250225146414651479144570599103443648000.00N22
4920250224146214391468143891144132608430000.00N21
50202502211461145014801436118066172503455000.00N211
5120250220145014301454142093195133990973000.00N5-5
52202502191455141614581416150397216229682000.00N240
53202502181415141714301410168973239466075000.00N24
5420250217141114091416140278475110598475000.00N22
55202502141409142514401407146230207389263000.00N5-16
562025021314251420143314185456477633755000.00N30
57202502121425142414641417148191211850933000.00N5-6
58202502111431143814461413164204233159376000.00N5-11
592025021014421426144214046779296319262000.00N216
6020250207142614481454141373061103877523000.00N5-22
612025020614481465146514435624881723038000.00N5-7
62202502051455141514751412141358204158367000.00N249
63202502041406140014181371111378156672176000.00N28
64202502031398142614261375252059351329062000.00N5-29
65202501311427143914631422123628177227801000.00N5-27
662025012414541455147014455138074729566000.00N29
67202501231445147514841445106631155777834000.00N5-30
68202501221475150215021464175336259229194000.00N5-27
69202501211502151015451485205624309608191000.00N21
702025012015011482151314826359095423478000.00N26
71202501171495152715341494174769262620433000.00N5-23
72202501161518152015361506120272182804129000.00N28
73202501151510154915571497117473178426630000.00N5-39
7420250114154915151549150170525107452738000.00N224
7520250113152515601568151689020136145754000.00N5-35
76202501101560154015621529114385177195176000.00N220
77202501091540155715571507118395180927019000.00N5-7
7820250108154715391570152595067146764480000.00N27
7920250107154015501560153585011131180404000.00N5-11
80202501061551150515521505140161215217959000.00N246
8120250103150514801540148081493123390574000.00N213
82202501021492145515061434202960301228679000.00N249
83202412301443141014651396296065422599297000.00N234
8420241227140915411632140012371361861898724000.00N5-102
85202412261511154415451500173876263922115000.00N5-24
86202412241535153615501519127156194902431000.00N5-1
87202412231536152315551523109818168534763000.00N21
88202412201535158515951533123265190450786000.00N5-50
8920241219158515891595155069656110172403000.00N5-16
90202412181601159116131580101765162609062000.00N210
91202412171591157916001571174814277249374000.00N5-4
92202412161595157216121565124504198076134000.00N231
93202412131564153515701528122294189259182000.00N236
94202412121528153715651509271594415945450000.00N5-21
952024121115491460160614606923261080258993000.00N274
96202412101475140114871401205293299077948000.00N271
97202412091404151615301396392143568549188000.00N5-131
982024120615351498154814048856511299066251000.00N224
99202412051511161416281511371362577909586000.00N5-103
100202412041614163116901571423886686214394000.00N5-83
101202412031697170517501697247521422506221000.00N5-42
102202412021739175017681658305794524175134000.00N5-11
103202411291750179818001750121805216063710000.00N5-42
104202411281792179217981781132703237416262000.00N30
105202411271792180018071790112363201597645000.00N5-5
106202411261797179918011789134252240947594000.00N21
1072024112517961800188917907072711283367419000.00N24
108202411221792180118171770145665261064487000.00N5-18
109202411211810181818281795119095215558021000.00N5-8
11020241120181818211821179961919111944109000.00N5-3
11120241119182118121832181064964118170530000.00N29
11220241118181218021904179168957125170335000.00N210
113202411151802170718601701406344725945245000.00N272
114202411141730176618421716467963817908541000.00N5-44
115202411131774177718351774263522474253501000.00N5-41
116202411121815186118731764503572914491820000.00N5-61
117202411111876191419151874192566362602617000.00N5-17
118202411081893187819131878166372316041368000.00N215
119202411071878189119011843148568277983965000.00N5-11
120202411061889187319261870376671712696492000.00N219
121202411051870185718911857161053301781826000.00N28
1222024110418621851195018376472161219194647000.00N24
123202411011858187118721825229978424777636000.00N5-14
124202410311872188719021854273315513187499000.00N5-18
125202410301890187419171874314264596437193000.00N226
126202410291864185718721840109177203291922000.00N28
127202410281856184018741815106027197140150000.00N25
128202410251851187518851851217253406347444000.00N5-23
129202410241874188019091873200683377586172000.00N5-21
130202410231895189119501881245372465943853000.00N24
131202410221891191919191881221214418681185000.00N5-21
132202410211912190519971893424878821800489000.00N219
133202410181893191619231890234467445923106000.00N5-23
134202410171916193019441916251052483337385000.00N5-14
135202410161930191719441910226389436216854000.00N211
13620241015191919152075190822235484423891482000.00N25
137202410141914186119401861367483701292920000.00N255
138202410111859189519061854209075393253279000.00N5-26
139202410101885190019201884134471255067360000.00N5-12
140202410081897190619161896153102291747703000.00N5-14
1412024100719111874200018717267171402726216000.00N237
142202410041874187018961868107025201011460000.00N30
143202410021874188118881840187345348474082000.00N5-11
144202409301885193019601880499408950646686000.00N5-41
145202409271926193419381908277256533297323000.00N24
146202409261922189019291884361573692886365000.00N238
14720240925188418802050187226123015101216311000.00N215
148202409241869188318931860199477373963211000.00N5-12
149202409231881187518901856193852364001150000.00N213
150202409201868185618781854209345390899993000.00N220
151202409191848190919091837274686509528179000.00N5-28
152202409131876185518921838411702771692932000.00N233
153202409121843180918741807489313902579855000.00N235
15420240911180817831961178331042335780656105000.00N226
155202409101782181218461767273830491246146000.00N5-29
156202409091811176618401766362566655003965000.00N211
157202409061800187020701800573656511223979872000.00N5-70
1582024090518701917194718285653001070565468000.00N5-48
15920240904191820252040187711061272174923241000.00N5-197
16020240903211520902160205010195822144474825000.00N30
161202409022115198323351969844123818448003227000.00N2132
16220240830198319742000197498163195008863000.00N5-7
163202408291990199220151955142236281152397000.00N5-4
164202408281994200520101977141749281991610000.00N5-11
16520240827200520102025196798944196918503000.00N30
166202408262005203520451987153299307249266000.00N5-10
167202408232015198020351960130054258796740000.00N227
168202408221988201520151950192643382269190000.00N5-17
169202408212005204520452000273601551139855000.00N5-40
170202408202045203520602020206415420512345000.00N210
171202408192035203520552010166817338574445000.00N5-5
172202408162040203020602030145771297246385000.00N210
173202408142030202520752025228903467689030000.00N220
174202408132010206020602000154976312278880000.00N5-50
175202408122060204020852040151685312509660000.00N220
176202408092040201520602000167778340003360000.00N225
177202408082015200520351978182895365509770000.00N5-10
178202408072025209521152025321816666508235000.00N5-65
1792024080620901800210018005615421095581825000.00N2272
1802024080518182065211018008954701756029474000.00N5-317
1812024080221352205224021255497081192774745000.00N5-105
182202408012240225022902225269252607143055000.00N5-5
183202407312245222022502200128038284280475000.00N225
184202407302220221023002170396217882493720000.00N210
185202407292210223022602210182588407324290000.00N5-15
186202407262225223022652220181151405243155000.00N5-10
187202407252235229023052235359335810394885000.00N5-70
1882024072423052295233022406051641389611170000.00N220
18920240723228521952380219512319802822339135000.00N290
190202407222195219522252150352286766561285000.00N30
191202407192195224522452185356561785450635000.00N5-55
1922024071822502230227021507394961644045410000.00N220
1932024071722302270230022256267121417613180000.00N5-40
194202407162270221525502185725692217474805485000.00N260
195202407152210221022152165130176285160080000.00N215
196202407122195223022302185137150301708270000.00N5-25
197202407112220225022702215183641410962790000.00N5-30
198202407102250223522602180220696491771850000.00N240
199202407092210221522402185212639471465200000.00N5-5
2002024070822152165226521505412141200829155000.00N280
201202407052135212021402100257692546711900000.00N225
2022024070421102185220021105752291239620055000.00N5-75
203202407032185227522752175455071999432325000.00N5-50
204202407022235231523152220436336986832920000.00N5-85
205202407012320235023602305309418720707305000.00N5-15
206202406282335229023402285231553536924240000.00N250
207202406272285231523152270359378823467845000.00N5-35
208202406262320235523802315220242514806570000.00N5-35
209202406252355231523652315298273697891280000.00N235
2102024062423202315236023004469191039618710000.00N5-15
2112024062123352440245523356968591666587620000.00N5-130
2122024062024652445254524359818112438902770000.00N220
2132024061924452485249524156342351547721610000.00N5-40
21420240618248525302600244011455942850314655000.00N5-50
21520240617253525602680253522292535787691620000.00N5-60
216202406142595243027202380705359018311850640000.00N2165
2172024061324302465247524205131751254057055000.00N5-10
2182024061224402455249524307812651921118395000.00N25
2192024061124352515251524205733201409985770000.00N5-70
22020240610250524252515239011412462810514085000.00N250
2212024060724552415249023909803452394282090000.00N245
2222024060524102495251023859308962258118685000.00N5-60
22320240604247025502555240511927112948185230000.00N5-90
2242024060325602580261525058378472138402430000.00N30
2252024053125602600264025509685542503129915000.00N5-40
22620240530260026402690259016303134282593055000.00N5-100
227202405292700273528502645385451010524122410000.00N5-105
22820240528280528202880276529560818329252645000.00N5-35
2292024052728402635297026002177398261200794585000.00N2260
2302024052425802420292024002745036675540378960000.00N2130
23120240523245024202545236017548704313398375000.00N265
2322024052223852325245022908435982029517795000.00N270
233202405212315230023252250182275417310325000.00N215
234202405202300232023552300167263388598030000.00N5-15
235202405172315238523852315229009535745050000.00N5-70
236202405162385240024202360154443368118060000.00N5-5
237202405142390241024102365172029410570420000.00N5-15
238202405132405240024202335387355921295620000.00N25
2392024051024002350243023257288931744041335000.00N280
240202405092320234023502300172748401098035000.00N5-15
2412024050823352370242523307446081768728910000.00N30
242202405072335234023852315203102476452095000.00N25
243202405032330236023702320154120361021475000.00N5-30
244202405022360236023752320174322408982045000.00N30
245202404302360236023752280286342671319675000.00N25
2462024042923552275239022606461941517878755000.00N2100
247202404262255228022802220182363410451240000.00N215
248202404252240230023152240215537488908625000.00N5-60
2492024042423002325236022757768251803868460000.00N215
2502024042322852175236021708740301990981450000.00N2115
2512024042221702140227021305733821257346045000.00N230
252202404192140218021802080250298533040130000.00N5-40
253202404182180210022002100225914489829350000.00N255
254202404172125211521652110134219287148485000.00N210
255202404162115216521902085301678640055935000.00N5-65
256202404152180222522402170242965532298775000.00N5-45
257202404122225227522752220132971298097575000.00N5-50
258202404112275227022802210152483340920820000.00N210
259202404092265227022952250245357555736250000.00N5-30
260202404082295233023302285148140340522955000.00N5-30
261202404052325232023302285203861469486845000.00N25
262202404042320231523552295221606514903290000.00N210
263202404032310231023452300217096502549505000.00N5-30
2642024040223402335239522956621571548165920000.00N220
265202404012320230523202290283017653363185000.00N220
266202403292300236023602290370577855038475000.00N5-50
2672024032823502405243023204803961136070175000.00N5-55
268202403272405242524352400357395862708600000.00N5-10
26920240326241524502530240510308842527502300000.00N5-55
27020240325247023902585236524879616147890090000.00N2105
271202403222365240024102360377201896266745000.00N5-60
2722024032124252450246523557413451789059675000.00N5-5
2732024032024302480253024306876401697263575000.00N5-75
27420240319250524052640234027786986970130130000.00N2120
275202403182385239524452375385291930122070000.00N25
2762024031523802360242523455106911220183950000.00N225
277202403142355235523852325220249516556290000.00N25
278202403132350233523702315279116655882300000.00N210
2792024031223402350239523105072341186046290000.00N5-15
280202403112355233024052315252331597969755000.00N230
2812024030823252425243523156076821432107945000.00N5-85
282202403072410246025302405402541982353100000.00N5-60
283202403062470246025202435291778725957125000.00N210
2842024030524602535256023605138481271047755000.00N5-80
28520240304254024652595244510864302747585575000.00N285
2862024022924552455248524204944431213201745000.00N5-20
2872024022824752400253523957437941830861160000.00N275
2882024022724002450252523957578311857903470000.00N5-50
2892024022624502515253024356169871527715455000.00N5-75
29020240223252525202570245011267292805341800000.00N5-35
291202402222560284529502550692632119050394935000.00N5-195
292202402212755253527552405518594214072478975000.00N2175
29320240220258024052630237031168837880012215000.00N2240
2942024021923402380241023305625201329099120000.00N30
295202402162340237523752320303375711852985000.00N5-35
2962024021523752350240023354268781006981365000.00N230
2972024021423452330245023007161221713988280000.00N5-10
2982024021323552265237022608369851943190495000.00N2135
299202402082220223522852205332549747826855000.00N30
3002024020722202180227521605740241281961985000.00N240
3012024020621802275227521608083251784594065000.00N5-110
302202402052290232523652280314437727237960000.00N5-30
3032024020223202330235022854977131154546700000.00N235
3042024020122852325233022604805191100743375000.00N5-40
3052024013123252395243523105009151188136345000.00N5-105
3062024013024302475250024004133631009615725000.00N5-35
3072024012924652505253024056744271671568800000.00N5-40
308202401262505252025402455376006943436955000.00N5-5
3092024012525102525254524206532731609660365000.00N5-25
3102024012425352630264525059520802428722305000.00N5-95
3112024012326302620271026109768572594720875000.00N5-15
31220240122264527152740264512862333452442115000.00N5-60
31320240119270527702820267526718187349147710000.00N5-35
314202401182740301031302715950272127782184150000.00N5-105
315202401172845271028852675713311320084817560000.00N2180
3162024011626652650267526205074821343295740000.00N25
3172024011526602725273526507584382040518450000.00N5-55
31820240112271526552780263512441463370948065000.00N245
3192024011126702640269526355031751340551580000.00N250
3202024011026202705271026209009102379677815000.00N5-70
3212024010926902715275526758298622253556795000.00N25
3222024010826852760276526757419522004203035000.00N5-55
3232024010527402700274526507857502117606135000.00N260
32420240104268026502850259029881278164647160000.00N230
3252024010326502695269526404833101284294325000.00N5-55
3262024010227052705273026604925481326723295000.00N30
3272023122827052715274526508178992215473050000.00N30
32820231227270526252710260511022772946309345000.00N2105
329202312262600256028052530448920612118198185000.00N270
3302023122225302620263025208476372162494155000.00N5-90
33120231221262026902710258011657753076946745000.00N5-80
33220231220270027052745266010580512864200600000.00N30
3332023121927002725274026608824202379861230000.00N210
33420231218269027602760265511064493002692750000.00N5-80
33520231215277026502800259021053465737961380000.00N2120
33620231214265027752805263516373274432737840000.00N5-100
33720231213275028902890275020538385777858310000.00N5-155
33820231212290529903020288517792185238497220000.00N5-85
33920231211299030003060296027646138313034675000.00N5-40
340202312083030289031402860987768430012197520000.00N2210
34120231207282028602880278518212315124811340000.00N5-75
34220231206289529802995280025163777248012840000.00N5-55
343202312052950285030652815673816820140161930000.00N295
34420231204285528402885278022019066233091980000.00N245
34520231201281029302980280029433558421786445000.00N5-140
346202311302950299530552870402406011808658465000.00N5-90
3472023112930403300335029001249285339501248325000.00N5-10
3482023112830503475354530201746255456770358885000.00N5-220
34920231127327028603330285547462264149793800355000.00N2450
350202311242820283030002790945143027343848220000.00N5-60
3512023112328802765301527052755043080439864535000.00N285
35220231122279528853145276543912304130680817915000.00N260
35320231121273525703130256060081360173422764310000.00N2125
35420231120261023952885235037695716102165509695000.00N2190
355202311172420245024952335568212413627981250000.00N5-70
3562023111624902115266521103088658875937421670000.00N2375
35720231115211521252160210510773992289408795000.00N25
35820231114211020602165206017208283630406385000.00N215
35920231113209521602280209026394955807865210000.00N5-45
36020231110214021202215204536986568025402820000.00N250
36120231109209020752275207044855779807893020000.00N5-20
36220231108211022002230210516028453459351700000.00N5-90
36320231107220023652365213533322957356729895000.00N5-165
36420231106236524752475233037011148826792210000.00N5-100
36520231103246526552665243036998819283099455000.00N5-145
366202311022610258026602495517724313409887430000.00N225
3672023110125852405268523851308213533582197605000.00N2155
3682023103124302455271022751072685526721883445000.00N5-10
369202310302440253026302380975731624444182000000.00N5-40
3702023102724802670280524801028609427047227060000.00N5-250
37120231026273031353240264534767792102243764215000.00N5-375
37220231025310525753105253535934724105207430530000.00N1715
3732023102423902610268022803616578489812219200000.00N270
3742023102323201785232017852241298848930610501000.00N1535
37520231020178519381947177520463283750752184000.00N5-125
37620231019191019301930183518638883505850882000.00N5-66
37720231018197620602115196928102635643218680000.00N5-134
37820231017211022002235209523197475022529595000.00N5-55
37920231016216522902325215524127395309307640000.00N5-140
380202310132305228525352250863679820794996650000.00N25
381202310122300224025752225887687521313614410000.00N250
38220231011225022402315222036194448171287565000.00N250
383202310102200264026652200618606414866299865000.00N5-430
384202310062630262527802615382402910316855540000.00N5-40
3852023100526702835292025551257639234808659175000.00N5-130
386202310042800307531352800656398619512180465000.00N5-315
3872023092731153095326029951840739857896340145000.00N30
38820230926311531303425297531516300100065002695000.00N2115
38920230925300030403430285033140756106043604230000.00N5-115
3902023092231153165345029401639919352218005945000.00N5-215
39120230921333036103865331547821216175556538055000.00N5-220
39220230920355033254030299590894800325773610305000.00N2450
3932023091931003060335027402165645264121740175000.00N5-670