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

23 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
2202505021346013580136601324069456930637430000.00N5-140
320250430136001416014290131401888702582194250000.00N5-550
420250429141501519015360140801722912518937655000.00N5-1040
520250428151901547015470148101187501785466710000.00N5-60
62025042515250150001533014570927081387343685000.00N2400
720250424148501460015540144501920142901596235000.00N2250
82025042314600144901469014230878321273500095000.00N2130
920250422144701464014920141801499572178295780000.00N270
1020250421144001493015050143301555292277798710000.00N5-530
1120250418149301500015990147903139214858282320000.00N5-60
1220250417149901453014990140102709603932653830000.00N2680
1320250416143101396014780139204252576127958920000.00N2390
142025041513920133801492013240205577229047153095000.00N2770
152025041413150115001410011420200389326315840510000.00N21950
1620250411112001130011610109501082011219487120000.00N260
17202504101114011320116401103081860920632385000.00N5-140
1820250409112801145011590110001628971838497515000.00N270
1920250408112101022011230101801687621829986355000.00N21120
20202504071009096701037095301094091084940740000.00N2100
21202504049990101101040097501044041044809990000.00N5-410
2220250403104001011010720985051985534023560000.00N250
23202504021035010720109801021087604922380530000.00N5-360
24202504011071010950113001067045724497133060000.00N5-210
25202503311092010730111501046066275710284410000.00N5-70
26202503281099011130114001075052197568164135000.00N5-120
27202503271111011250115501101048674545427380000.00N5-310
28202503261142011210115501110080572913017985000.00N2210
2920250325112101197011990111701354331561530660000.00N5-860
3020250324120701194012300118001057231274065755000.00N2150
3120250321119201212012670114701647992017695225000.00N5-380
3220250320123001200012540118902188062695946965000.00N2200
3320250319121001147012200113102808843346061305000.00N2630
3420250318114701110011720111002734953138338695000.00N2470
35202503171100011170113901090077865864985960000.00N5-150
3620250314111501086011370106001394671529216900000.00N2290
37202503131086011010113401083073417809251225000.00N5-190
3820250312110501106011470108801822792038706120000.00N2130
3920250311109201064011080105701387301502195550000.00N5-180
4020250310111001096011200107801540271689415425000.00N290
4120250307110101101011260106102788603045571500000.00N5-190
4220250306112001050011380103906659147314808960000.00N2880
4320250305103209320114809260308044232308457435000.00N21140
442025030491809490949087902204941993521120000.00N5-370
452025022895509710981093701446441383506150000.00N5-490
462025022710040102701075099102459132531139070000.00N5-230
472025022610270100001027098401678571686551580000.00N2120
48202502251015010400112409940122585512984682290000.00N5-350
4920250224105009060108308900283888328795420290000.00N21800
502025022187009220946084302238851958145170000.00N5-330
512025022090309360969088801921261786781220000.00N5-480
522025021995109010973087106097935650754670000.00N2470
532025021890408290101508270400550037507859160000.00N2750
5420250217829081808490803047336394307110000.00N2220
5520250214807080408090788021747173523170000.00N270
56202502138000799080907950995779729310000.00N210
5720250212799081908190797016887135606660000.00N5-110
5820250211810079308220790031230251070770000.00N2170
5920250210793082108210791015905126791420000.00N5-160
6020250207809080208230799021061169679690000.00N5-20
6120250206811081208320800032870267976180000.00N5-170
6220250205828081108360810034801285130030000.00N2150
6320250204813078908600789081133668855210000.00N2360
6420250203777075307770747035856271950510000.00N290
6520250131768074608080731031752246323830000.00N2220
66202501247460728074907280647947746880000.00N250
67202501237410750075007330970771703390000.00N5-20
6820250122743075807580735019304143292220000.00N30
6920250121743075707570739020536152678910000.00N5-110
7020250120754076207660740040984306905820000.00N5-80
7120250117762077007830760014155108482950000.00N5-130
7220250116775077107900767018739144966700000.00N250
7320250115770080108180757064161497294660000.00N5-210
742025011479108090809078101113987953650000.00N5-30
7520250113794081908190782016298128703740000.00N5-160
76202501108100816082108000482539056330000.00N5-60
7720250109816082008220792020296163462080000.00N5-90
7820250108825083008580819013293109683040000.00N5-90
7920250107834086808820832020458172450040000.00N5-250
8020250106859082008590814020875176529120000.00N2390
812025010382008270835080801150994603010000.00N5-70
8220250102827079808290777018127145946860000.00N2480
8320241230779078907970754035099269685220000.00N5-100
8420241227789082108550786044701359418690000.00N5-460
8520241226835085008500829019493163253830000.00N5-40
862024122483908600875083701088391870240000.00N5-200
8720241223859083508590824020743175248900000.00N2240
8820241220835086108710822025292210880640000.00N5-260
8920241219861084508850845020372175064890000.00N5-250
9020241218886087209050849051326450633830000.00N2260
9120241217860088208970856016345141620760000.00N5-230
9220241216883091109110881034932311290390000.00N220
9320241213881085608890832016038139590320000.00N2250
94202412128560875087508460932179531740000.00N30
9520241211856082308600823015621132337470000.00N2250
9620241210831077908390779014050115517800000.00N2480
9720241209783080508100775040731321985350000.00N5-570
9820241206840083008430794049283405820160000.00N5-40
9920241205844085408710841027447234706770000.00N5-80
1002024120485208950914085001272251116622110000.00N5-830
1012024120393509010974086702291472126004090000.00N2380
10220241202897091709510889094743878799820000.00N2100
10320241129887089709430870041785373725510000.00N5-50
1042024112889209360954086801224361107905380000.00N5-420
1052024112793408840965086101982941832755720000.00N2560
10620241126878095101010086502515012359872540000.00N5-720
107202411259500103701037091602189702120230100000.00N2240
10820241122926086009370860085283782480880000.00N2630
10920241121863088509100863037424332492760000.00N5-180
11020241120881088709750869088185810126920000.00N5-60
11120241119887091509150858036379323340240000.00N5-130
1122024111890008230917080901594391421591800000.00N2770
1132024111582308320832079101125890704960000.00N2230
11420241114800078308400783014539116146960000.00N2170
11520241113783080008250778018762147693120000.00N5-170
11620241112800079908150760025290201652580000.00N5-150
11720241111815087908790810020515168300750000.00N5-250
11820241108840080708520807025065210087890000.00N2270
11920241107813080008190800020268164351910000.00N2110
12020241106802080008550800055086456651800000.00N30
12120241105802077308080762035545282419150000.00N2290
122202411047730749077407440931570740800000.00N2240
12320241101749076407640730022352165227110000.00N5-80
124202410317570758076407460433932770810000.00N210
125202410307560743077207430970473531330000.00N2110
12620241029745074607460730018702137487810000.00N5-10
127202410287460745076007410730354672140000.00N210
1282024102574507520763074001225491305590000.00N5-60
12920241024751075607980749026832203841030000.00N5-260
13020241023777076007820759019632151576640000.00N2180
13120241022759075207750744027826209229950000.00N270
13220241021752075907750732040345303699840000.00N5-60
13320241018758076107990756075088577901910000.00N5-10
134202410177590794096307590174321515709367120000.00N5-350
1352024101679408130894079201180211001544350000.00N5-190
136202410158130810082808100829067618660000.00N230
13720241014810079008370766022674184082720000.00N2330
1382024101177707580781075501066781140210000.00N2190
139202410107580759077407560374128388440000.00N30
1402024100875807420770074201219091902170000.00N5-140
141202410077720772077707590790960917120000.00N30
142202410047720770077607650525040432990000.00N5-20
143202410027740781078607720898169762470000.00N5-60
14420240930780079808090775025420199910240000.00N5-250
145202409278050810081908030841867910130000.00N5-140
1462024092681908400840079601232598862390000.00N2220
147202409257970789080507890978077985260000.00N30
148202409247970809081807910890971395890000.00N210
149202409237960790079807900833666095360000.00N260
150202409207900806080607760640250496680000.00N5-10
1512024091979107820808077101255498375020000.00N290
152202409137820818081807820860368130940000.00N5-130
1532024091279507880805078001147191028130000.00N220
1542024091179308000800077101172991639350000.00N2190
15520240910774078207860763015699120821780000.00N5-50
156202409097790789079207520695053512810000.00N5-100
15720240906789077807970763022222171657180000.00N30
15820240905789081708170766026736209914180000.00N5-100
15920240904799080208220758027205215433830000.00N5-200
16020240903819081708390813020053164703890000.00N5-30
16120240902822084508680818027377226701900000.00N5-130
16220240830835081708900815026894224499950000.00N2220
16320240829813083408670813023007190940760000.00N5-370
16420240828850086708940830015960136926580000.00N5-210
16520240827871083508980835018137157041360000.00N2130
16620240826858088608860852022762196799250000.00N5-140
16720240823872089508950871032534286505260000.00N5-220
16820240822894090409280894013020117079150000.00N5-100
16920240821904091709330897018275165585970000.00N5-130
17020240820917089509380895022139202644430000.00N2190
17120240819898092409360897037116338335100000.00N5-280
17220240816926094409600921019110178415480000.00N5-170
17320240814943090909540909034780327102090000.00N2370
17420240813906090009220878022800204865440000.00N5-20
17520240812908086509140863034641306554360000.00N2330
17620240809875082709000827027473235745610000.00N2580
17720240808817085508650812043487360834600000.00N5-380
17820240807855082808750827026262223965980000.00N2280
17920240806827075108470751087222711704460000.00N2760
1802024080575108900924073001795541484151970000.00N5-1770
18120240802928096809820927050217473885660000.00N5-430
18220240801971094309850941041940405930060000.00N2160
1832024073195509300991088001617011531751120000.00N2230
18420240730932093009390929021803203167420000.00N5-90
18520240729941093909510925031400294787650000.00N2130
18620240726928093409450919026423245593090000.00N5-90
18720240725937091009490910038865360343880000.00N2180
18820240724919091009450910017039157587430000.00N230
18920240723916091209290910018260167076670000.00N210
19020240722915092809430915033972316061310000.00N5-210
19120240719936091509380906020810191713980000.00N2210
19220240718915092409340892042833390643170000.00N5-70
19320240717922095009520915023829221906360000.00N5-300
19420240716952091609690916045920431466210000.00N2290
19520240715923091109330910036848337310560000.00N210
19620240712922091609240901039044356974330000.00N240
19720240711918091809340918022465207354910000.00N5-90
19820240710927093709480918024875230093480000.00N5-100
19920240709937095509710902055599528452330000.00N5-190
20020240708956091209650912087021826063870000.00N2360
20120240705920091509250910026202240320340000.00N250
20220240704915092609500906040378369754090000.00N5-100
2032024070392509250993090302603362427063680000.00N30
20420240702925094009400905055953514406680000.00N5-200
20520240701945093209570926040675382275530000.00N2190
20620240628926096009600921036759342355240000.00N5-120
20720240627938095409690938026386250200220000.00N5-220
20820240626960095209890952038207370096590000.00N5-10
20920240625961095609610935024750235047740000.00N290
21020240624952096009610933050424475432510000.00N5-80
21120240621960097109900941083802803405660000.00N5-260
21220240620986098709890962036936360746870000.00N210
213202406199850977010000972042748420624930000.00N30
21420240618985098309940977064952638067320000.00N210
215202406179840992010020967049563489656620000.00N5-80
2162024061499201027010290986098456980370400000.00N5-300
217202406131022010390104801002089240911000780000.00N30
218202406121022010220104601008061749634186680000.00N210
219202406111021010210103601002068971703004130000.00N280
22020240610101301020010290998088977896257150000.00N5-170
2212024060710300105201071010210972461013836060000.00N5-70
22220240605103701063011050103201785541901439390000.00N5-390
22320240604107601158011780106604039424403639280000.00N5-700
22420240603114601225012350112903052103565077240000.00N5-530
22520240531119901212012300118901841162225267130000.00N5-10
226202405301200011780129401145098984712334916250000.00N210
22720240529119901186012170117802681383204021510000.00N5-130
22820240528121201230012840120605142256366937860000.00N5-330
22920240527124501242012900120308041439985251020000.00N30
2302024052412450115001415011350604137678552564060000.00N2500
2312024052311950116701195011130212434224506980890000.00N5-10
23220240522119609500119609210733456382602661200000.00N12760
23320240521920091809290912042259387072740000.00N5-100
23420240520930092009360916047201437563300000.00N2100
23520240517920094109410913063422585023040000.00N5-120
2362024051693209190992091102185932078394000000.00N2190
23720240514913089409170885051383464319790000.00N2260
23820240513887090709250871032087285220400000.00N5-50
23920240510892090009140880031148277711580000.00N5-100
24020240509902092309350895052892484199030000.00N5-210
24120240508923091809230891099109899371740000.00N230
2422024050792009180949091701746631627566050000.00N2220
2432024050389808660931085401667451489800480000.00N2440
24420240502854086808740846057432491546220000.00N5-150
24520240430869086608790855043753378455400000.00N5-40
24620240429873086108880859030103263034050000.00N2120
24720240426861089209070858070388610541410000.00N5-310
24820240425892090409050880052208463632660000.00N5-150
24920240424907090609110900019941180477710000.00N250
25020240423902090109250892041735379740250000.00N210
25120240422901090109110888036971331184800000.00N5-10
252202404199020929094408880101693927900170000.00N5-200
25320240418922090009360900042129386240550000.00N2260
2542024041789609310932085001953451725725460000.00N5-340
25520240416930093709500916045824427160440000.00N5-120
25620240415942093209500907039177365222240000.00N220
25720240412940092809510922030114281920380000.00N2120
25820240411928092809320912018825173013570000.00N5-100
25920240409938093809450927019034177998720000.00N30
26020240408938096609660930045216426664540000.00N5-270
26120240405965090209650899081457758791110000.00N2510
26220240404914093709370913024663227313390000.00N5-140
26320240403928093409340909031278286859980000.00N5-70
26420240402935096009600925033218309859410000.00N5-190
26520240401954091409680914070749674780360000.00N2400
26620240329914095809580911066037612213890000.00N5-370
26720240328951095909700932061624587435160000.00N5-90
26820240327960093709600927052374496217660000.00N2230
26920240326937093209600926039382371325600000.00N240
27020240325933093009380907049450455955200000.00N210
27120240322932090009410900094268875582200000.00N2350
272202403218970920092308880104867946250030000.00N5-130
27320240320910091609300906041153374189010000.00N5-60
27420240319916092509370909062957577364180000.00N5-70
27520240318923091909390907050785466581350000.00N250
27620240315918092709270908048027437912310000.00N5-90
27720240314927097009770921062397584916540000.00N5-280
27820240313955092709580909065874614794850000.00N2370
27920240312918091509280907046727427228310000.00N5-50
2802024031192309760976090601415111304595000000.00N5-520
2812024030897509250983091401205421159664870000.00N2640
28220240307911093409400899094846863210600000.00N5-190
28320240306930093909390915050344464952040000.00N5-130
28420240305943093009570917055578522003700000.00N240
28520240304939091909490914077124721604480000.00N2310
28620240229908090609180893074436673492010000.00N210
2872024022890709370938089901107931011325880000.00N5-270
2882024022793409550959090901550301431976360000.00N5-170
28920240226951094809730932078005741239000000.00N5-70
290202402239580102401030094602514842474396670000.00N5-660
29120240222102401010010280988095082963171470000.00N2190
2922024022110050103701044099901568861582266340000.00N5-440
29320240220104901053010850103501393481467746970000.00N270
294202402191042010510105901015085328882455830000.00N230
29520240216103901055011100100202339742486699910000.00N5-10
29620240215104001010010580100001931681999555580000.00N2370
2972024021410030103601041096004200714194359210000.00N5-770
29820240213108001030010840103001480471574510160000.00N2520
29920240208102801042010490100801490711528321370000.00N5-110
30020240207103901055010590101601006921041373200000.00N5-150
30120240206105401040010850100901625621695503790000.00N250
30220240205104901112011120103001738381841346660000.00N5-470
30320240202109601098011550106702263072506635530000.00N5-20
30420240201109801103011200102503790084028372470000.00N5-220
30520240131112001178012480108404972565710596510000.00N5-890
30620240130120901250012920110706261647415446910000.00N5-170
3072024012912260157201622011800102910613926419870000.00N5-2940
30820240126152001485015670147203551375398887950000.00N2200
30920240125150001674016780149804089596367782430000.00N5-1710
310202401241671018310183101555065859610870721770000.00N5-1580
311202401231829018890190001701057961010601303880000.00N5-10
3122024012218300164901873015370123912221179183870000.00N22930
31320240119153701439015470140706141169159066260000.00N21620
31420240118137501323014080127302687573662122780000.00N2530
31520240117132201470014960130902400623311740090000.00N5-1280
31620240116145001552015530139702391693477331770000.00N5-920
31720240115154201460016050146003137444863014780000.00N2470
31820240112149501559016110147904752427362895450000.00N5-460
31920240111154101590015970145005811998955348860000.00N5-1130
3202024011016540151001654014330177506027259988120000.00N21840
3212024010914700146501530013990111643816318678720000.00N5-740
3222024010815440135001660012850463633368394270810000.00N22590
3232024010512850106001339010520465139759434072890000.00N22550
3242024010410300100601076098203177413306589250000.00N2240
325202401031006097001020096502246092223439000000.00N2150
32620240102991094901000093301674521636316620000.00N2670
32720231228924090009370896072227661137230000.00N2300
328202312278940933093308850103300925615690000.00N5-280
32920231226922095309700921070530657800620000.00N5-290
33020231222951097009800942059350572032510000.00N5-90
3312023122196009540975092701206461145226380000.00N5-150
33220231220975095001023095002419092396127020000.00N2280
33320231219947096109630930060132569664490000.00N5-130
33420231218960092209700922094465898607150000.00N2390
3352023121592109440978092101396561316628190000.00N5-220
3362023121494309750976094001157821103417710000.00N5-210
3372023121396409950996095001562441507494370000.00N5-310
338202312129950102101025097801500971502767470000.00N5-200
33920231211101501119011650100006278346688389060000.00N5-1050
34020231208112001051011370102402629462900314750000.00N2740
3412023120710460100301070099501778941836330390000.00N2350
3422023120610110102501026095801956591932771180000.00N5-130
34320231205102401143011550102202890213088352910000.00N5-1190
34420231204114301160011680111101676711917783300000.00N220
34520231201114101181011810113201565011792218250000.00N5-400
34620231130118101172011990116201136031336228060000.00N290
34720231129117201196012140114002859503351062960000.00N5-170
34820231128118901228012330118602528183043578150000.00N5-510
34920231127124001265012950120704401015503837400000.00N260
35020231124123401219012650120004259435280977210000.00N2160
35120231123121801245012750119604616185672517980000.00N5-320
35220231122125001237012950123705364956759231860000.00N220
35320231121124801258012720118905631606933899480000.00N2130
3542023112012350134801408012240121616016215449610000.00N5-750
355202311171310014200142501301080171110809155910000.00N5-1330
3562023111614430136401487013370275997938886788240000.00N2180
3572023111514250126001425012100354772746313497320000.00N21620
3582023111412630120301310011630231061628623949660000.00N2930
3592023111311700114501200010850111538412815605000000.00N5-100
3602023111011800116301227010630268567331713975380000.00N2140
3612023110911660170401740011490673250793981446390000.00N5-1340