Files
KissMeData/413640/day/candle-day-250.csv

20 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
22025022710040102701075099102459132531139070000.00N5-230
32025022610270100001027098401678571686551580000.00N2120
4202502251015010400112409940122585512984682290000.00N5-350
520250224105009060108308900283888328795420290000.00N21800
62025022187009220946084302238851958145170000.00N5-330
72025022090309360969088801921261786781220000.00N5-480
82025021995109010973087106097935650754670000.00N2470
92025021890408290101508270400550037507859160000.00N2750
1020250217829081808490803047336394307110000.00N2220
1120250214807080408090788021747173523170000.00N270
12202502138000799080907950995779729310000.00N210
1320250212799081908190797016887135606660000.00N5-110
1420250211810079308220790031230251070770000.00N2170
1520250210793082108210791015905126791420000.00N5-160
1620250207809080208230799021061169679690000.00N5-20
1720250206811081208320800032870267976180000.00N5-170
1820250205828081108360810034801285130030000.00N2150
1920250204813078908600789081133668855210000.00N2360
2020250203777075307770747035856271950510000.00N290
2120250131768074608080731031752246323830000.00N2220
22202501247460728074907280647947746880000.00N250
23202501237410750075007330970771703390000.00N5-20
2420250122743075807580735019304143292220000.00N30
2520250121743075707570739020536152678910000.00N5-110
2620250120754076207660740040984306905820000.00N5-80
2720250117762077007830760014155108482950000.00N5-130
2820250116775077107900767018739144966700000.00N250
2920250115770080108180757064161497294660000.00N5-210
302025011479108090809078101113987953650000.00N5-30
3120250113794081908190782016298128703740000.00N5-160
32202501108100816082108000482539056330000.00N5-60
3320250109816082008220792020296163462080000.00N5-90
3420250108825083008580819013293109683040000.00N5-90
3520250107834086808820832020458172450040000.00N5-250
3620250106859082008590814020875176529120000.00N2390
372025010382008270835080801150994603010000.00N5-70
3820250102827079808290777018127145946860000.00N2480
3920241230779078907970754035099269685220000.00N5-100
4020241227789082108550786044701359418690000.00N5-460
4120241226835085008500829019493163253830000.00N5-40
422024122483908600875083701088391870240000.00N5-200
4320241223859083508590824020743175248900000.00N2240
4420241220835086108710822025292210880640000.00N5-260
4520241219861084508850845020372175064890000.00N5-250
4620241218886087209050849051326450633830000.00N2260
4720241217860088208970856016345141620760000.00N5-230
4820241216883091109110881034932311290390000.00N220
4920241213881085608890832016038139590320000.00N2250
50202412128560875087508460932179531740000.00N30
5120241211856082308600823015621132337470000.00N2250
5220241210831077908390779014050115517800000.00N2480
5320241209783080508100775040731321985350000.00N5-570
5420241206840083008430794049283405820160000.00N5-40
5520241205844085408710841027447234706770000.00N5-80
562024120485208950914085001272251116622110000.00N5-830
572024120393509010974086702291472126004090000.00N2380
5820241202897091709510889094743878799820000.00N2100
5920241129887089709430870041785373725510000.00N5-50
602024112889209360954086801224361107905380000.00N5-420
612024112793408840965086101982941832755720000.00N2560
6220241126878095101010086502515012359872540000.00N5-720
63202411259500103701037091602189702120230100000.00N2240
6420241122926086009370860085283782480880000.00N2630
6520241121863088509100863037424332492760000.00N5-180
6620241120881088709750869088185810126920000.00N5-60
6720241119887091509150858036379323340240000.00N5-130
682024111890008230917080901594391421591800000.00N2770
692024111582308320832079101125890704960000.00N2230
7020241114800078308400783014539116146960000.00N2170
7120241113783080008250778018762147693120000.00N5-170
7220241112800079908150760025290201652580000.00N5-150
7320241111815087908790810020515168300750000.00N5-250
7420241108840080708520807025065210087890000.00N2270
7520241107813080008190800020268164351910000.00N2110
7620241106802080008550800055086456651800000.00N30
7720241105802077308080762035545282419150000.00N2290
78202411047730749077407440931570740800000.00N2240
7920241101749076407640730022352165227110000.00N5-80
80202410317570758076407460433932770810000.00N210
81202410307560743077207430970473531330000.00N2110
8220241029745074607460730018702137487810000.00N5-10
83202410287460745076007410730354672140000.00N210
842024102574507520763074001225491305590000.00N5-60
8520241024751075607980749026832203841030000.00N5-260
8620241023777076007820759019632151576640000.00N2180
8720241022759075207750744027826209229950000.00N270
8820241021752075907750732040345303699840000.00N5-60
8920241018758076107990756075088577901910000.00N5-10
90202410177590794096307590174321515709367120000.00N5-350
912024101679408130894079201180211001544350000.00N5-190
92202410158130810082808100829067618660000.00N230
9320241014810079008370766022674184082720000.00N2330
942024101177707580781075501066781140210000.00N2190
95202410107580759077407560374128388440000.00N30
962024100875807420770074201219091902170000.00N5-140
97202410077720772077707590790960917120000.00N30
98202410047720770077607650525040432990000.00N5-20
99202410027740781078607720898169762470000.00N5-60
10020240930780079808090775025420199910240000.00N5-250
101202409278050810081908030841867910130000.00N5-140
1022024092681908400840079601232598862390000.00N2220
103202409257970789080507890978077985260000.00N30
104202409247970809081807910890971395890000.00N210
105202409237960790079807900833666095360000.00N260
106202409207900806080607760640250496680000.00N5-10
1072024091979107820808077101255498375020000.00N290
108202409137820818081807820860368130940000.00N5-130
1092024091279507880805078001147191028130000.00N220
1102024091179308000800077101172991639350000.00N2190
11120240910774078207860763015699120821780000.00N5-50
112202409097790789079207520695053512810000.00N5-100
11320240906789077807970763022222171657180000.00N30
11420240905789081708170766026736209914180000.00N5-100
11520240904799080208220758027205215433830000.00N5-200
11620240903819081708390813020053164703890000.00N5-30
11720240902822084508680818027377226701900000.00N5-130
11820240830835081708900815026894224499950000.00N2220
11920240829813083408670813023007190940760000.00N5-370
12020240828850086708940830015960136926580000.00N5-210
12120240827871083508980835018137157041360000.00N2130
12220240826858088608860852022762196799250000.00N5-140
12320240823872089508950871032534286505260000.00N5-220
12420240822894090409280894013020117079150000.00N5-100
12520240821904091709330897018275165585970000.00N5-130
12620240820917089509380895022139202644430000.00N2190
12720240819898092409360897037116338335100000.00N5-280
12820240816926094409600921019110178415480000.00N5-170
12920240814943090909540909034780327102090000.00N2370
13020240813906090009220878022800204865440000.00N5-20
13120240812908086509140863034641306554360000.00N2330
13220240809875082709000827027473235745610000.00N2580
13320240808817085508650812043487360834600000.00N5-380
13420240807855082808750827026262223965980000.00N2280
13520240806827075108470751087222711704460000.00N2760
1362024080575108900924073001795541484151970000.00N5-1770
13720240802928096809820927050217473885660000.00N5-430
13820240801971094309850941041940405930060000.00N2160
1392024073195509300991088001617011531751120000.00N2230
14020240730932093009390929021803203167420000.00N5-90
14120240729941093909510925031400294787650000.00N2130
14220240726928093409450919026423245593090000.00N5-90
14320240725937091009490910038865360343880000.00N2180
14420240724919091009450910017039157587430000.00N230
14520240723916091209290910018260167076670000.00N210
14620240722915092809430915033972316061310000.00N5-210
14720240719936091509380906020810191713980000.00N2210
14820240718915092409340892042833390643170000.00N5-70
14920240717922095009520915023829221906360000.00N5-300
15020240716952091609690916045920431466210000.00N2290
15120240715923091109330910036848337310560000.00N210
15220240712922091609240901039044356974330000.00N240
15320240711918091809340918022465207354910000.00N5-90
15420240710927093709480918024875230093480000.00N5-100
15520240709937095509710902055599528452330000.00N5-190
15620240708956091209650912087021826063870000.00N2360
15720240705920091509250910026202240320340000.00N250
15820240704915092609500906040378369754090000.00N5-100
1592024070392509250993090302603362427063680000.00N30
16020240702925094009400905055953514406680000.00N5-200
16120240701945093209570926040675382275530000.00N2190
16220240628926096009600921036759342355240000.00N5-120
16320240627938095409690938026386250200220000.00N5-220
16420240626960095209890952038207370096590000.00N5-10
16520240625961095609610935024750235047740000.00N290
16620240624952096009610933050424475432510000.00N5-80
16720240621960097109900941083802803405660000.00N5-260
16820240620986098709890962036936360746870000.00N210
169202406199850977010000972042748420624930000.00N30
17020240618985098309940977064952638067320000.00N210
171202406179840992010020967049563489656620000.00N5-80
1722024061499201027010290986098456980370400000.00N5-300
173202406131022010390104801002089240911000780000.00N30
174202406121022010220104601008061749634186680000.00N210
175202406111021010210103601002068971703004130000.00N280
17620240610101301020010290998088977896257150000.00N5-170
1772024060710300105201071010210972461013836060000.00N5-70
17820240605103701063011050103201785541901439390000.00N5-390
17920240604107601158011780106604039424403639280000.00N5-700
18020240603114601225012350112903052103565077240000.00N5-530
18120240531119901212012300118901841162225267130000.00N5-10
182202405301200011780129401145098984712334916250000.00N210
18320240529119901186012170117802681383204021510000.00N5-130
18420240528121201230012840120605142256366937860000.00N5-330
18520240527124501242012900120308041439985251020000.00N30
1862024052412450115001415011350604137678552564060000.00N2500
1872024052311950116701195011130212434224506980890000.00N5-10
18820240522119609500119609210733456382602661200000.00N12760
18920240521920091809290912042259387072740000.00N5-100
19020240520930092009360916047201437563300000.00N2100
19120240517920094109410913063422585023040000.00N5-120
1922024051693209190992091102185932078394000000.00N2190
19320240514913089409170885051383464319790000.00N2260
19420240513887090709250871032087285220400000.00N5-50
19520240510892090009140880031148277711580000.00N5-100
19620240509902092309350895052892484199030000.00N5-210
19720240508923091809230891099109899371740000.00N230
1982024050792009180949091701746631627566050000.00N2220
1992024050389808660931085401667451489800480000.00N2440
20020240502854086808740846057432491546220000.00N5-150
20120240430869086608790855043753378455400000.00N5-40
20220240429873086108880859030103263034050000.00N2120
20320240426861089209070858070388610541410000.00N5-310
20420240425892090409050880052208463632660000.00N5-150
20520240424907090609110900019941180477710000.00N250
20620240423902090109250892041735379740250000.00N210
20720240422901090109110888036971331184800000.00N5-10
208202404199020929094408880101693927900170000.00N5-200
20920240418922090009360900042129386240550000.00N2260
2102024041789609310932085001953451725725460000.00N5-340
21120240416930093709500916045824427160440000.00N5-120
21220240415942093209500907039177365222240000.00N220
21320240412940092809510922030114281920380000.00N2120
21420240411928092809320912018825173013570000.00N5-100
21520240409938093809450927019034177998720000.00N30
21620240408938096609660930045216426664540000.00N5-270
21720240405965090209650899081457758791110000.00N2510
21820240404914093709370913024663227313390000.00N5-140
21920240403928093409340909031278286859980000.00N5-70
22020240402935096009600925033218309859410000.00N5-190
22120240401954091409680914070749674780360000.00N2400
22220240329914095809580911066037612213890000.00N5-370
22320240328951095909700932061624587435160000.00N5-90
22420240327960093709600927052374496217660000.00N2230
22520240326937093209600926039382371325600000.00N240
22620240325933093009380907049450455955200000.00N210
22720240322932090009410900094268875582200000.00N2350
228202403218970920092308880104867946250030000.00N5-130
22920240320910091609300906041153374189010000.00N5-60
23020240319916092509370909062957577364180000.00N5-70
23120240318923091909390907050785466581350000.00N250
23220240315918092709270908048027437912310000.00N5-90
23320240314927097009770921062397584916540000.00N5-280
23420240313955092709580909065874614794850000.00N2370
23520240312918091509280907046727427228310000.00N5-50
2362024031192309760976090601415111304595000000.00N5-520
2372024030897509250983091401205421159664870000.00N2640
23820240307911093409400899094846863210600000.00N5-190
23920240306930093909390915050344464952040000.00N5-130
24020240305943093009570917055578522003700000.00N240
24120240304939091909490914077124721604480000.00N2310
24220240229908090609180893074436673492010000.00N210
2432024022890709370938089901107931011325880000.00N5-270
2442024022793409550959090901550301431976360000.00N5-170
24520240226951094809730932078005741239000000.00N5-70
246202402239580102401030094602514842474396670000.00N5-660
24720240222102401010010280988095082963171470000.00N2190
2482024022110050103701044099901568861582266340000.00N5-440
24920240220104901053010850103501393481467746970000.00N270
250202402191042010510105901015085328882455830000.00N230
25120240216103901055011100100202339742486699910000.00N5-10
25220240215104001010010580100001931681999555580000.00N2370
2532024021410030103601041096004200714194359210000.00N5-770
25420240213108001030010840103001480471574510160000.00N2520
25520240208102801042010490100801490711528321370000.00N5-110
25620240207103901055010590101601006921041373200000.00N5-150
25720240206105401040010850100901625621695503790000.00N250
25820240205104901112011120103001738381841346660000.00N5-470
25920240202109601098011550106702263072506635530000.00N5-20
26020240201109801103011200102503790084028372470000.00N5-220
26120240131112001178012480108404972565710596510000.00N5-890
26220240130120901250012920110706261647415446910000.00N5-170
2632024012912260157201622011800102910613926419870000.00N5-2940
26420240126152001485015670147203551375398887950000.00N2200
26520240125150001674016780149804089596367782430000.00N5-1710
266202401241671018310183101555065859610870721770000.00N5-1580
267202401231829018890190001701057961010601303880000.00N5-10
2682024012218300164901873015370123912221179183870000.00N22930
26920240119153701439015470140706141169159066260000.00N21620
27020240118137501323014080127302687573662122780000.00N2530
27120240117132201470014960130902400623311740090000.00N5-1280
27220240116145001552015530139702391693477331770000.00N5-920
27320240115154201460016050146003137444863014780000.00N2470
27420240112149501559016110147904752427362895450000.00N5-460
27520240111154101590015970145005811998955348860000.00N5-1130
2762024011016540151001654014330177506027259988120000.00N21840
2772024010914700146501530013990111643816318678720000.00N5-740
2782024010815440135001660012850463633368394270810000.00N22590
2792024010512850106001339010520465139759434072890000.00N22550
2802024010410300100601076098203177413306589250000.00N2240
281202401031006097001020096502246092223439000000.00N2150
28220240102991094901000093301674521636316620000.00N2670
28320231228924090009370896072227661137230000.00N2300
284202312278940933093308850103300925615690000.00N5-280
28520231226922095309700921070530657800620000.00N5-290
28620231222951097009800942059350572032510000.00N5-90
2872023122196009540975092701206461145226380000.00N5-150
28820231220975095001023095002419092396127020000.00N2280
28920231219947096109630930060132569664490000.00N5-130
29020231218960092209700922094465898607150000.00N2390
2912023121592109440978092101396561316628190000.00N5-220
2922023121494309750976094001157821103417710000.00N5-210
2932023121396409950996095001562441507494370000.00N5-310
294202312129950102101025097801500971502767470000.00N5-200
29520231211101501119011650100006278346688389060000.00N5-1050
29620231208112001051011370102402629462900314750000.00N2740
2972023120710460100301070099501778941836330390000.00N2350
2982023120610110102501026095801956591932771180000.00N5-130
29920231205102401143011550102202890213088352910000.00N5-1190
30020231204114301160011680111101676711917783300000.00N220
30120231201114101181011810113201565011792218250000.00N5-400
30220231130118101172011990116201136031336228060000.00N290
30320231129117201196012140114002859503351062960000.00N5-170
30420231128118901228012330118602528183043578150000.00N5-510
30520231127124001265012950120704401015503837400000.00N260
30620231124123401219012650120004259435280977210000.00N2160
30720231123121801245012750119604616185672517980000.00N5-320
30820231122125001237012950123705364956759231860000.00N220
30920231121124801258012720118905631606933899480000.00N2130
3102023112012350134801408012240121616016215449610000.00N5-750
311202311171310014200142501301080171110809155910000.00N5-1330
3122023111614430136401487013370275997938886788240000.00N2180
3132023111514250126001425012100354772746313497320000.00N21620
3142023111412630120301310011630231061628623949660000.00N2930
3152023111311700114501200010850111538412815605000000.00N5-100
3162023111011800116301227010630268567331713975380000.00N2140
3172023110911660170401740011490673250793981446390000.00N5-1340