Files
KissMeData/240600/day/candle-day-250.csv

22 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250403431543154390411534513148048125000.00N30
320250402431545004535431536486159332719000.00N5-170
420250401448544754590447032894148674110000.00N5-25
520250331451045004630437033568148677442000.00N30
620250328451048754950451070523325998158000.00N5-365
720250327487549904995486028392139397819000.00N5-125
820250326500050505140500031624159664360000.00N5-40
920250325504050805200499049513250959930000.00N5-30
10202503245070509055904975111749577778230000.00N5-20
1120250321509053505420503084810440260560000.00N5-340
12202503205430524056405190140725760500785000.00N2190
1320250319524052205390515086378455371430000.00N270
1420250318517050705380507064676337797025000.00N280
1520250317509051505200503078319398875455000.00N5-110
162025031452004850580048504709952521017682000.00N2350
1720250313485050505050475558912286557801000.00N5-130
1820250312498049655070496039911199404119000.00N5-15
1920250311499551005100483566196325901705000.00N5-195
2020250310519051405360500038234198604480000.00N5-30
2120250307522053505410521029947158530080000.00N5-130
2220250306535055505550515080328426982300000.00N5-100
23202503055450501054505010113637602299360000.00N2420
2420250304503052505300496064258327569860000.00N5-160
2520250228519053305450517067233354366050000.00N5-290
2620250227548056605700542051243283981430000.00N5-180
2720250226566056205980556097633559745160000.00N210
28202502255650591060105480166441951440410000.00N5-450
292025022461006000610055102400771419450450000.00N30
302025022161006240628057304210762498813570000.00N5-140
31202502206240653071805980261249317321160710000.00N2520
322025021957204610572046056932783883583670000.00N11320
332025021844004555455543701467064856450000.00N5-125
342025021745254485455544801792080920070000.00N240
352025021444854395449043651719676270220000.00N290
362025021343954375446543301450263804475000.00N250
372025021243454350440542951373059599845000.00N245
3820250211430043104525430031729139395040000.00N5-10
392025021043104310439542402211695323135000.00N5-30
402025020743404500450043401486965388330000.00N5-35
412025020643754360442043601082947384035000.00N5-35
422025020544104295459542951254055367230000.00N270
432025020443404240439542401051245484910000.00N275
4420250203426546904690422527028116849095000.00N5-305
45202501314570462046754570672030982530000.00N5-40
46202501244610464548004605670931353030000.00N5-55
472025012346654720484046301211156632170000.00N5-105
482025012247704815489047501466470075955000.00N5-45
492025012148154940498047901157656173700000.00N5-125
502025012049404985509049001691684169640000.00N5-15
512025011749555020502048801531975521920000.00N245
52202501164910486050004860733536101315000.00N250
532025011548604810505048101144056106885000.00N220
54202501144840475048654750969846418820000.00N290
55202501134750491049404680907243707100000.00N5-70
56202501104820498049804665960346607180000.00N5-110
57202501094930500050004890534526386860000.00N5-20
58202501084950491550104820937246194910000.00N235
5920250107491548755050487525465126399390000.00N25
602025010649104945495048201569276628980000.00N250
612025010348604795490047201929093392870000.00N2145
622025010247154760477546101719980648060000.00N30
632024123047154535471545352009993915675000.00N2180
6420241227453547904875447047471217193185000.00N5-250
65202412264785491049904780987947586180000.00N5-120
662024122449055090509047901285963291535000.00N5-60
672024122349655000509049001121055599900000.00N25
682024122049605050511048201303863969520000.00N5-90
692024121950505120512049701503475228580000.00N5-100
7020241218515051005160503026372134508100000.00N270
712024121750805040510049501213761188815000.00N5-10
722024121650905000510049951275564256130000.00N290
732024121350004940504048451869693216895000.00N255
742024121249454940503048052040499948800000.00N25
7520241211494050905090468053276261301635000.00N2280
7620241210466041004660410036350163159305000.00N2410
7720241209425044704600420544976192908190000.00N5-355
7820241206460546404840437546465212374140000.00N5-115
792024120547204795485046501480370530130000.00N5-75
8020241204479549005010465050642243715535000.00N5-265
8120241203506049005100490028916145608540000.00N265
8220241202499549805040493023226115343940000.00N255
8320241129494051805230492054503272683585000.00N5-210
842024112851505230527051101804093090940000.00N210
852024112751405240527051101735789408350000.00N5-50
8620241126519052005530518071817382520000000.00N5-10
8720241125520051205250507022872118724730000.00N2140
8820241122506050005170500026371133886090000.00N260
8920241121500050405240495034566172966130000.00N5-90
9020241120509051805210502043172219816820000.00N5-90
9120241119518054805480506039478207015900000.00N5-220
9220241118540050805490508046522249320530000.00N2260
93202411155140545054505000110441565997680000.00N5-310
94202411145450593059905440154688875607140000.00N5-350
95202411135800553070005530181211411689000020000.00N2210
9620241112559058805990556038816220790990000.00N5-280
9720241111587062706270580069829418063410000.00N5-400
9820241108627061206470612030702195235520000.00N2150
9920241107612062406250595053796327316960000.00N5-100
10020241106622066306630620036432230123290000.00N5-330
10120241105655063906580638023788154933310000.00N2110
10220241104644062106480620039371251717830000.00N2230
1032024110162106200641062001283880369740000.00N5-150
10420241031636061806470616028842181138140000.00N260
10520241030630064706490626029764189332340000.00N5-160
10620241029646064906490622025716162859100000.00N250
1072024102864106150690061501739791144556830000.00N2210
10820241025620064406530611040957256752510000.00N5-220
10920241024642065806670640028141181609100000.00N5-90
11020241023651064406680640058241379442090000.00N250
11120241022646067506780645047865312626020000.00N5-340
11220241021680068506900677018372125152390000.00N210
11320241018679071007100679068543472466260000.00N5-280
11420241017707071807200706023043163525150000.00N5-50
11520241016712072407340709029953214711960000.00N5-120
11620241015724073707480723025607186152780000.00N5-100
11720241014734073207490722024002175456010000.00N30
11820241011734075907610733034535256924500000.00N5-250
11920241010759077907790750035242267865980000.00N5-160
12020241008775077607890770024347189342500000.00N5-80
12120241007783074607990746066434520674880000.00N2380
12220241004745074507560743028774215489840000.00N5-30
12320241002748074107800741019477147496850000.00N5-160
12420240930764078408000763041919324772230000.00N5-270
12520240927791079908050780043051340268430000.00N5-80
12620240926799078108010779064586510241860000.00N2180
12720240925781078607960769068080534696160000.00N5-30
1282024092478407430800074301716011335768730000.00N2420
1292024092374207160787071601518361152921520000.00N2190
13020240920723073807500720046752342619590000.00N30
13120240919723073707390709041654299897410000.00N5-70
13220240913730073607720721050127368285730000.00N5-110
13320240912741073007590730079599592107440000.00N260
13420240911735070507350705098614705605480000.00N2290
13520240910706074007430706076226546593770000.00N5-320
13620240909738072007470708078566572041930000.00N230
137202409067350767081507320124929953132850000.00N5-340
1382024090576907970816076301876871475885100000.00N5-280
1392024090479707920813078202018071610052870000.00N5-380
1402024090383508700893083502340612011586660000.00N5-300
141202409028650851095308270168650315355908050000.00N2130
1422024083085208370862082002804682344984370000.00N240
143202408298480805092707830259216722987554970000.00N2320
1442024082881608330865081603664333056067620000.00N5-340
145202408278500712092007000247289020965336420000.00N21380
14620240826712072907290706038104271399780000.00N5-130
14720240823725072307260704038417274634470000.00N5-20
14820240822727074007590717038115279097580000.00N5-200
14920240821747074307500732031389232840310000.00N240
15020240820743072407470724043737323042700000.00N2250
15120240819718077307730713092573682931940000.00N5-550
15220240816773078908020770069144538246930000.00N5-170
15320240814790078108030777074030582661550000.00N2180
15420240813772077507790751032105245549310000.00N5-20
15520240812774075407760754037280286641380000.00N2200
15620240809754074007710740044196334573070000.00N2160
15720240808738077107710738053033396430350000.00N5-220
15820240807760075707780733056788434295620000.00N240
159202408067560702077407020110313822231260000.00N2320
1602024080572408560865069601699881322824260000.00N5-1410
16120240802865090109040865083600735876790000.00N5-550
16220240801920091909430914042379392797830000.00N2110
16320240731909093809380895058400535091440000.00N5-320
16420240730941091609720890084189771595430000.00N2250
16520240729916090609210885030702278615800000.00N2120
16620240726904092509400901044784408904550000.00N5-30
16720240725907089609260882056837513356540000.00N220
16820240724905090109350900063867582423190000.00N5-190
16920240723924093109470919060759564797860000.00N5-10
17020240722925098309830925090574851775870000.00N5-610
17120240719986096001004095901337941317013640000.00N2110
1722024071897509750979093401439691377370640000.00N5-240
173202407179990106101074098603473553500460070000.00N5-680
17420240716106701070010780104502120002248461340000.00N5-210
17520240715108801053010950103703548993802693650000.00N2330
17620240712105501130011390105004055054369111280000.00N5-940
1772024071111490119201242011400119762014201694330000.00N5-660
1782024071012150111001330010730635792878910658140000.00N2970
17920240709111801142011490110803173783566053890000.00N5-390
18020240708115701172012160115706676937879453280000.00N5-760
1812024070512330115201233011020159742119221329090000.00N2860
18220240704114701174011890112706666537708879740000.00N5-430
1832024070311900112501247010380790092592523024570000.00N21000
18420240702109008890113808890570779860862948130000.00N22050
185202407018850890089808510102563909446520000.00N5-70
1862024062889209380945088802122041941079430000.00N5-460
18720240627938011310114709350158739216803292080000.00N5-610
1882024062699908560106508560263355426519875600000.00N21350
18920240625864087408790851021013180310220000.00N5-50
19020240624869089208970855061316533696480000.00N5-290
19120240621898091909190896035487320576220000.00N5-210
19220240620919091909380914027573254066810000.00N5-90
19320240619928092209390911036317335541920000.00N30
19420240618928094209470916046747432588390000.00N5-120
19520240617940094909580930027515258699400000.00N5-90
19620240614949099509970949057519554403700000.00N5-460
1972024061399501004010090977052310519151720000.00N5-80
198202406121003099301041098301077611093880010000.00N2100
19920240611993096001035096001236991249906410000.00N2290
20020240610964098309900952045366439270660000.00N5-190
20120240607983098009910951081369791693880000.00N2130
20220240605970093201032091603120113054581650000.00N2410
20320240604929090809450900054196502959200000.00N2140
20420240603915090009220900033715308225990000.00N290
20520240531906088909210888057654519909020000.00N2140
20620240530892089209140891040900366357940000.00N5-170
20720240529909094709470907080489739269530000.00N5-380
20820240528947095209620935032658308189610000.00N5-50
20920240527952093909550902059512553763900000.00N2140
21020240524938095209580935057510543299460000.00N5-300
21120240523968098709890949073247707616850000.00N5-250
212202405229930999010100989045101448700850000.00N5-60
2132024052199901013010130989055828556759610000.00N5-130
214202405201012010140102501002045595459737980000.00N5-30
215202405171015010380104701015057751591047470000.00N5-260
216202405161041010470106501038042815448061670000.00N5-30
217202405141044010430106801043032309339859050000.00N230
218202405131041010650107501032065001678635300000.00N5-240
219202405101065010900111801057039784430486550000.00N5-250
220202405091090010960110601070040282437486370000.00N5-140
221202405081104011120111201090027853306565600000.00N5-10
222202405071105011160113201095056283622535650000.00N5-100
22320240503111501084011370108401193681328856660000.00N2320
224202405021083010610109501048066725709980370000.00N30
225202404301083010800110601073065036708443870000.00N5-10
226202404291084010500108401050070380751186920000.00N2390
227202404261045010610107901031040315423790980000.00N5-160
228202404251061011150111501060068304736040550000.00N5-480
22920240424110901045011090103501143151226183330000.00N2810
230202404231028010320104001017029990307342850000.00N5-20
231202404221030010040103501004035284361010680000.00N2260
23220240419100401041010410984070081705472000000.00N5-270
233202404181031010110103701009046519477027420000.00N2170
234202404171014010350105901012059238610922150000.00N5-10
235202404161015010400104801011069507710287710000.00N5-410
236202404151056010720107201021058264611063860000.00N5-250
2372024041210810113001138010750977461064563450000.00N5-430
2382024041111240109901147010830940341056109710000.00N2170
2392024040911070108001121010750919921008307220000.00N2370
24020240408107001132011380105401553601671175440000.00N5-680
24120240405113801128011440108301037161154499700000.00N5-30
24220240404114101166011970112201033561199561830000.00N5-240
24320240403116501195011960112401537661770950040000.00N5-430
24420240402120801329013330111004119255053786690000.00N5-1210
24520240401132901390014030131503109354207361990000.00N5-480
24620240329137701230013870123006888129263552970000.00N21420
247202403281235012610126701225068814850478370000.00N5-130
2482024032712480126401264012310804261000758970000.00N5-30
24920240326125101256012730123501195761496872520000.00N5-50
25020240325125601296012960124501593602015450870000.00N5-400
25120240322129601323013390124601375721783778440000.00N5-360
25220240321133201362013820133201062511434398700000.00N5-240
2532024032013560136801396013380849391155765920000.00N5-70
25420240319136301394013940132701328711794065250000.00N5-170
2552024031813800136401389013610847521163242220000.00N2180
25620240315136201380014100135401383791903373160000.00N5-290
25720240314139101441014410138101450732028963430000.00N5-510
25820240313144201430014690140002545553638536660000.00N2330
25920240312140901402014380134003227134490021740000.00N5-40
26020240311141301444014690138302691033802277270000.00N5-310
26120240308144401550015940143203806995664352340000.00N5-960
26220240307154001670016830153302925364668636090000.00N5-900
26320240306163001650016890161601487222440750360000.00N5-330
26420240305166301615017280154103829086279560980000.00N2340
26520240304162901686017160161102826014634748940000.00N5-570
26620240229168601670017390160002341503947528130000.00N5-540
26720240228174001750017770167502649164525492220000.00N5-380
26820240227177801750018300164603712086507608750000.00N2740
26920240226170401599017060156503126005071778620000.00N2490
27020240223165501770017700162003341765601573610000.00N5-1220
27120240222177701790018050167005651569727253260000.00N5-410
2722024022118180182001945017380144488026499492070000.00N2100
27320240220180801598019580159707712742136517421310000.00N22800
2742024021915280118401528011610399056758049766970000.00N13520
2752024021611760110201334010900235248829515190760000.00N2740
276202402151102010660110501062053530581358890000.00N2330
277202402141069010580107401036032213338820520000.00N2110
278202402131058010470109901047061240656027500000.00N2110
279202402081047010570105701032029321307274870000.00N260
280202402071041010250106601025049789521244590000.00N260
281202402061035010490104901008050440515185240000.00N5-50
282202402051040010180105101018042766441408440000.00N220
28320240202103801050010600101601049701086836720000.00N5-220
284202402011060010440108401016041305429095810000.00N2150
285202401311045010960109601045045225480424210000.00N5-400
286202401301085011190112801085040164441914380000.00N5-170
287202401291102011320114301100037707417886300000.00N5-300
288202401261132011110113401100025220282472580000.00N2170
289202401251115011400114501090058103644089490000.00N5-300
290202401241145011600116901144031579362946560000.00N5-220
291202401231167011880118801152033181387994820000.00N5-130
292202401221180011550118401141044939521697920000.00N2270
293202401191153011690119801140039709464094640000.00N5-60
294202401181159011900121101150054897644375510000.00N5-200
295202401171179012650126501177069741839551010000.00N5-640
296202401161243012600129001236040431507499640000.00N5-160
297202401151259012670128801250047227595631260000.00N5-10
298202401121260013080130801252051403648456250000.00N5-190
299202401111279013000132601279066988874841750000.00N5-100
300202401101289013330133301277060029773509020000.00N5-240
301202401091313013250134601308064114848891850000.00N5-120
302202401081325013690136901312059178787438400000.00N5-200
30320240105134501300013690128201546412076722280000.00N2500
304202401041295013100131001279034715447617640000.00N5-100
305202401031305013210132601275050155655018340000.00N5-160
30620240102132101280013350126501114361461645360000.00N2720
307202312281249012230125601218040436498358790000.00N2260
308202312271223012640128701210057380707013420000.00N5-350
309202312261258012680127401251031525396685920000.00N5-100
310202312221268012660127801257037438474340880000.00N220
311202312211266013000131701263069019885195130000.00N5-370
312202312201303013150132701290059946781639830000.00N5-140
3132023121913170126601322012600782601008784860000.00N2410
314202312181276012890128901257050963647051000000.00N2140
315202312151262012700129001260050119636809760000.00N5-60
316202312141268013040130401265066539847901290000.00N5-150
3172023121312830132701334012780914461182763590000.00N5-440
318202312121327013260134301326038112506900230000.00N5-20
319202312111329013610137301327062544843577950000.00N5-320
320202312081361013550137101349034149464140450000.00N260
321202312071355013700138001344038256520505280000.00N5-60
322202312061361013260136701326055282747258460000.00N2370
323202312051324013500135301300066293881269270000.00N5-310
3242023120413550139301417013530839311143512650000.00N5-380
3252023120113930145201456013860952091344389710000.00N5-590
32620231130145201466015010144801319621939388220000.00N5-140
32720231129146601451014840143601233971802685850000.00N2210
32820231128144501508015300144401809482659163260000.00N5-700
32920231127151501623016580151506276859880225340000.00N240
33020231124151101391015110137704888517183657700000.00N21370
33120231123137401358014360135601743172429874260000.00N2160
33220231122135801373013900135301091461490167550000.00N5-420
33320231121140001418014300134001720792372466960000.00N5-60
33420231120140601332014380132502206103073663390000.00N2580
33520231117134801415014150134801759102407890030000.00N5-960
33620231116144401488014880141903784985489114810000.00N2690
33720231115137501400014400136202297443201175120000.00N2160
33820231114135901335013980132902489463381822950000.00N2450
33920231113131401474014750131003729435113349520000.00N5-1500
34020231110146401555015800145403502875245820220000.00N5-1460
34120231109161001686017090160004130356744976660000.00N5-1080
342202311081718018530190801718084639315230071760000.00N5-1910
3432023110719090212002140019090127027425233727620000.00N5-3110
34420231106222002000023400188006958055149908896870000.00N22530
3452023110319670212002200019500174242435504349670000.00N5-1530
34620231102212002455025450203506397266146826603100000.00N24200