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

22 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250416143101396014780139204252576127958920000.00N2390
32025041513920133801492013240205577229047153095000.00N2770
42025041413150115001410011420200389326315840510000.00N21950
520250411112001130011610109501082011219487120000.00N260
6202504101114011320116401103081860920632385000.00N5-140
720250409112801145011590110001628971838497515000.00N270
820250408112101022011230101801687621829986355000.00N21120
9202504071009096701037095301094091084940740000.00N2100
10202504049990101101040097501044041044809990000.00N5-410
1120250403104001011010720985051985534023560000.00N250
12202504021035010720109801021087604922380530000.00N5-360
13202504011071010950113001067045724497133060000.00N5-210
14202503311092010730111501046066275710284410000.00N5-70
15202503281099011130114001075052197568164135000.00N5-120
16202503271111011250115501101048674545427380000.00N5-310
17202503261142011210115501110080572913017985000.00N2210
1820250325112101197011990111701354331561530660000.00N5-860
1920250324120701194012300118001057231274065755000.00N2150
2020250321119201212012670114701647992017695225000.00N5-380
2120250320123001200012540118902188062695946965000.00N2200
2220250319121001147012200113102808843346061305000.00N2630
2320250318114701110011720111002734953138338695000.00N2470
24202503171100011170113901090077865864985960000.00N5-150
2520250314111501086011370106001394671529216900000.00N2290
26202503131086011010113401083073417809251225000.00N5-190
2720250312110501106011470108801822792038706120000.00N2130
2820250311109201064011080105701387301502195550000.00N5-180
2920250310111001096011200107801540271689415425000.00N290
3020250307110101101011260106102788603045571500000.00N5-190
3120250306112001050011380103906659147314808960000.00N2880
3220250305103209320114809260308044232308457435000.00N21140
332025030491809490949087902204941993521120000.00N5-370
342025022895509710981093701446441383506150000.00N5-490
352025022710040102701075099102459132531139070000.00N5-230
362025022610270100001027098401678571686551580000.00N2120
37202502251015010400112409940122585512984682290000.00N5-350
3820250224105009060108308900283888328795420290000.00N21800
392025022187009220946084302238851958145170000.00N5-330
402025022090309360969088801921261786781220000.00N5-480
412025021995109010973087106097935650754670000.00N2470
422025021890408290101508270400550037507859160000.00N2750
4320250217829081808490803047336394307110000.00N2220
4420250214807080408090788021747173523170000.00N270
45202502138000799080907950995779729310000.00N210
4620250212799081908190797016887135606660000.00N5-110
4720250211810079308220790031230251070770000.00N2170
4820250210793082108210791015905126791420000.00N5-160
4920250207809080208230799021061169679690000.00N5-20
5020250206811081208320800032870267976180000.00N5-170
5120250205828081108360810034801285130030000.00N2150
5220250204813078908600789081133668855210000.00N2360
5320250203777075307770747035856271950510000.00N290
5420250131768074608080731031752246323830000.00N2220
55202501247460728074907280647947746880000.00N250
56202501237410750075007330970771703390000.00N5-20
5720250122743075807580735019304143292220000.00N30
5820250121743075707570739020536152678910000.00N5-110
5920250120754076207660740040984306905820000.00N5-80
6020250117762077007830760014155108482950000.00N5-130
6120250116775077107900767018739144966700000.00N250
6220250115770080108180757064161497294660000.00N5-210
632025011479108090809078101113987953650000.00N5-30
6420250113794081908190782016298128703740000.00N5-160
65202501108100816082108000482539056330000.00N5-60
6620250109816082008220792020296163462080000.00N5-90
6720250108825083008580819013293109683040000.00N5-90
6820250107834086808820832020458172450040000.00N5-250
6920250106859082008590814020875176529120000.00N2390
702025010382008270835080801150994603010000.00N5-70
7120250102827079808290777018127145946860000.00N2480
7220241230779078907970754035099269685220000.00N5-100
7320241227789082108550786044701359418690000.00N5-460
7420241226835085008500829019493163253830000.00N5-40
752024122483908600875083701088391870240000.00N5-200
7620241223859083508590824020743175248900000.00N2240
7720241220835086108710822025292210880640000.00N5-260
7820241219861084508850845020372175064890000.00N5-250
7920241218886087209050849051326450633830000.00N2260
8020241217860088208970856016345141620760000.00N5-230
8120241216883091109110881034932311290390000.00N220
8220241213881085608890832016038139590320000.00N2250
83202412128560875087508460932179531740000.00N30
8420241211856082308600823015621132337470000.00N2250
8520241210831077908390779014050115517800000.00N2480
8620241209783080508100775040731321985350000.00N5-570
8720241206840083008430794049283405820160000.00N5-40
8820241205844085408710841027447234706770000.00N5-80
892024120485208950914085001272251116622110000.00N5-830
902024120393509010974086702291472126004090000.00N2380
9120241202897091709510889094743878799820000.00N2100
9220241129887089709430870041785373725510000.00N5-50
932024112889209360954086801224361107905380000.00N5-420
942024112793408840965086101982941832755720000.00N2560
9520241126878095101010086502515012359872540000.00N5-720
96202411259500103701037091602189702120230100000.00N2240
9720241122926086009370860085283782480880000.00N2630
9820241121863088509100863037424332492760000.00N5-180
9920241120881088709750869088185810126920000.00N5-60
10020241119887091509150858036379323340240000.00N5-130
1012024111890008230917080901594391421591800000.00N2770
1022024111582308320832079101125890704960000.00N2230
10320241114800078308400783014539116146960000.00N2170
10420241113783080008250778018762147693120000.00N5-170
10520241112800079908150760025290201652580000.00N5-150
10620241111815087908790810020515168300750000.00N5-250
10720241108840080708520807025065210087890000.00N2270
10820241107813080008190800020268164351910000.00N2110
10920241106802080008550800055086456651800000.00N30
11020241105802077308080762035545282419150000.00N2290
111202411047730749077407440931570740800000.00N2240
11220241101749076407640730022352165227110000.00N5-80
113202410317570758076407460433932770810000.00N210
114202410307560743077207430970473531330000.00N2110
11520241029745074607460730018702137487810000.00N5-10
116202410287460745076007410730354672140000.00N210
1172024102574507520763074001225491305590000.00N5-60
11820241024751075607980749026832203841030000.00N5-260
11920241023777076007820759019632151576640000.00N2180
12020241022759075207750744027826209229950000.00N270
12120241021752075907750732040345303699840000.00N5-60
12220241018758076107990756075088577901910000.00N5-10
123202410177590794096307590174321515709367120000.00N5-350
1242024101679408130894079201180211001544350000.00N5-190
125202410158130810082808100829067618660000.00N230
12620241014810079008370766022674184082720000.00N2330
1272024101177707580781075501066781140210000.00N2190
128202410107580759077407560374128388440000.00N30
1292024100875807420770074201219091902170000.00N5-140
130202410077720772077707590790960917120000.00N30
131202410047720770077607650525040432990000.00N5-20
132202410027740781078607720898169762470000.00N5-60
13320240930780079808090775025420199910240000.00N5-250
134202409278050810081908030841867910130000.00N5-140
1352024092681908400840079601232598862390000.00N2220
136202409257970789080507890978077985260000.00N30
137202409247970809081807910890971395890000.00N210
138202409237960790079807900833666095360000.00N260
139202409207900806080607760640250496680000.00N5-10
1402024091979107820808077101255498375020000.00N290
141202409137820818081807820860368130940000.00N5-130
1422024091279507880805078001147191028130000.00N220
1432024091179308000800077101172991639350000.00N2190
14420240910774078207860763015699120821780000.00N5-50
145202409097790789079207520695053512810000.00N5-100
14620240906789077807970763022222171657180000.00N30
14720240905789081708170766026736209914180000.00N5-100
14820240904799080208220758027205215433830000.00N5-200
14920240903819081708390813020053164703890000.00N5-30
15020240902822084508680818027377226701900000.00N5-130
15120240830835081708900815026894224499950000.00N2220
15220240829813083408670813023007190940760000.00N5-370
15320240828850086708940830015960136926580000.00N5-210
15420240827871083508980835018137157041360000.00N2130
15520240826858088608860852022762196799250000.00N5-140
15620240823872089508950871032534286505260000.00N5-220
15720240822894090409280894013020117079150000.00N5-100
15820240821904091709330897018275165585970000.00N5-130
15920240820917089509380895022139202644430000.00N2190
16020240819898092409360897037116338335100000.00N5-280
16120240816926094409600921019110178415480000.00N5-170
16220240814943090909540909034780327102090000.00N2370
16320240813906090009220878022800204865440000.00N5-20
16420240812908086509140863034641306554360000.00N2330
16520240809875082709000827027473235745610000.00N2580
16620240808817085508650812043487360834600000.00N5-380
16720240807855082808750827026262223965980000.00N2280
16820240806827075108470751087222711704460000.00N2760
1692024080575108900924073001795541484151970000.00N5-1770
17020240802928096809820927050217473885660000.00N5-430
17120240801971094309850941041940405930060000.00N2160
1722024073195509300991088001617011531751120000.00N2230
17320240730932093009390929021803203167420000.00N5-90
17420240729941093909510925031400294787650000.00N2130
17520240726928093409450919026423245593090000.00N5-90
17620240725937091009490910038865360343880000.00N2180
17720240724919091009450910017039157587430000.00N230
17820240723916091209290910018260167076670000.00N210
17920240722915092809430915033972316061310000.00N5-210
18020240719936091509380906020810191713980000.00N2210
18120240718915092409340892042833390643170000.00N5-70
18220240717922095009520915023829221906360000.00N5-300
18320240716952091609690916045920431466210000.00N2290
18420240715923091109330910036848337310560000.00N210
18520240712922091609240901039044356974330000.00N240
18620240711918091809340918022465207354910000.00N5-90
18720240710927093709480918024875230093480000.00N5-100
18820240709937095509710902055599528452330000.00N5-190
18920240708956091209650912087021826063870000.00N2360
19020240705920091509250910026202240320340000.00N250
19120240704915092609500906040378369754090000.00N5-100
1922024070392509250993090302603362427063680000.00N30
19320240702925094009400905055953514406680000.00N5-200
19420240701945093209570926040675382275530000.00N2190
19520240628926096009600921036759342355240000.00N5-120
19620240627938095409690938026386250200220000.00N5-220
19720240626960095209890952038207370096590000.00N5-10
19820240625961095609610935024750235047740000.00N290
19920240624952096009610933050424475432510000.00N5-80
20020240621960097109900941083802803405660000.00N5-260
20120240620986098709890962036936360746870000.00N210
202202406199850977010000972042748420624930000.00N30
20320240618985098309940977064952638067320000.00N210
204202406179840992010020967049563489656620000.00N5-80
2052024061499201027010290986098456980370400000.00N5-300
206202406131022010390104801002089240911000780000.00N30
207202406121022010220104601008061749634186680000.00N210
208202406111021010210103601002068971703004130000.00N280
20920240610101301020010290998088977896257150000.00N5-170
2102024060710300105201071010210972461013836060000.00N5-70
21120240605103701063011050103201785541901439390000.00N5-390
21220240604107601158011780106604039424403639280000.00N5-700
21320240603114601225012350112903052103565077240000.00N5-530
21420240531119901212012300118901841162225267130000.00N5-10
215202405301200011780129401145098984712334916250000.00N210
21620240529119901186012170117802681383204021510000.00N5-130
21720240528121201230012840120605142256366937860000.00N5-330
21820240527124501242012900120308041439985251020000.00N30
2192024052412450115001415011350604137678552564060000.00N2500
2202024052311950116701195011130212434224506980890000.00N5-10
22120240522119609500119609210733456382602661200000.00N12760
22220240521920091809290912042259387072740000.00N5-100
22320240520930092009360916047201437563300000.00N2100
22420240517920094109410913063422585023040000.00N5-120
2252024051693209190992091102185932078394000000.00N2190
22620240514913089409170885051383464319790000.00N2260
22720240513887090709250871032087285220400000.00N5-50
22820240510892090009140880031148277711580000.00N5-100
22920240509902092309350895052892484199030000.00N5-210
23020240508923091809230891099109899371740000.00N230
2312024050792009180949091701746631627566050000.00N2220
2322024050389808660931085401667451489800480000.00N2440
23320240502854086808740846057432491546220000.00N5-150
23420240430869086608790855043753378455400000.00N5-40
23520240429873086108880859030103263034050000.00N2120
23620240426861089209070858070388610541410000.00N5-310
23720240425892090409050880052208463632660000.00N5-150
23820240424907090609110900019941180477710000.00N250
23920240423902090109250892041735379740250000.00N210
24020240422901090109110888036971331184800000.00N5-10
241202404199020929094408880101693927900170000.00N5-200
24220240418922090009360900042129386240550000.00N2260
2432024041789609310932085001953451725725460000.00N5-340
24420240416930093709500916045824427160440000.00N5-120
24520240415942093209500907039177365222240000.00N220
24620240412940092809510922030114281920380000.00N2120
24720240411928092809320912018825173013570000.00N5-100
24820240409938093809450927019034177998720000.00N30
24920240408938096609660930045216426664540000.00N5-270
25020240405965090209650899081457758791110000.00N2510
25120240404914093709370913024663227313390000.00N5-140
25220240403928093409340909031278286859980000.00N5-70
25320240402935096009600925033218309859410000.00N5-190
25420240401954091409680914070749674780360000.00N2400
25520240329914095809580911066037612213890000.00N5-370
25620240328951095909700932061624587435160000.00N5-90
25720240327960093709600927052374496217660000.00N2230
25820240326937093209600926039382371325600000.00N240
25920240325933093009380907049450455955200000.00N210
26020240322932090009410900094268875582200000.00N2350
261202403218970920092308880104867946250030000.00N5-130
26220240320910091609300906041153374189010000.00N5-60
26320240319916092509370909062957577364180000.00N5-70
26420240318923091909390907050785466581350000.00N250
26520240315918092709270908048027437912310000.00N5-90
26620240314927097009770921062397584916540000.00N5-280
26720240313955092709580909065874614794850000.00N2370
26820240312918091509280907046727427228310000.00N5-50
2692024031192309760976090601415111304595000000.00N5-520
2702024030897509250983091401205421159664870000.00N2640
27120240307911093409400899094846863210600000.00N5-190
27220240306930093909390915050344464952040000.00N5-130
27320240305943093009570917055578522003700000.00N240
27420240304939091909490914077124721604480000.00N2310
27520240229908090609180893074436673492010000.00N210
2762024022890709370938089901107931011325880000.00N5-270
2772024022793409550959090901550301431976360000.00N5-170
27820240226951094809730932078005741239000000.00N5-70
279202402239580102401030094602514842474396670000.00N5-660
28020240222102401010010280988095082963171470000.00N2190
2812024022110050103701044099901568861582266340000.00N5-440
28220240220104901053010850103501393481467746970000.00N270
283202402191042010510105901015085328882455830000.00N230
28420240216103901055011100100202339742486699910000.00N5-10
28520240215104001010010580100001931681999555580000.00N2370
2862024021410030103601041096004200714194359210000.00N5-770
28720240213108001030010840103001480471574510160000.00N2520
28820240208102801042010490100801490711528321370000.00N5-110
28920240207103901055010590101601006921041373200000.00N5-150
29020240206105401040010850100901625621695503790000.00N250
29120240205104901112011120103001738381841346660000.00N5-470
29220240202109601098011550106702263072506635530000.00N5-20
29320240201109801103011200102503790084028372470000.00N5-220
29420240131112001178012480108404972565710596510000.00N5-890
29520240130120901250012920110706261647415446910000.00N5-170
2962024012912260157201622011800102910613926419870000.00N5-2940
29720240126152001485015670147203551375398887950000.00N2200
29820240125150001674016780149804089596367782430000.00N5-1710
299202401241671018310183101555065859610870721770000.00N5-1580
300202401231829018890190001701057961010601303880000.00N5-10
3012024012218300164901873015370123912221179183870000.00N22930
30220240119153701439015470140706141169159066260000.00N21620
30320240118137501323014080127302687573662122780000.00N2530
30420240117132201470014960130902400623311740090000.00N5-1280
30520240116145001552015530139702391693477331770000.00N5-920
30620240115154201460016050146003137444863014780000.00N2470
30720240112149501559016110147904752427362895450000.00N5-460
30820240111154101590015970145005811998955348860000.00N5-1130
3092024011016540151001654014330177506027259988120000.00N21840
3102024010914700146501530013990111643816318678720000.00N5-740
3112024010815440135001660012850463633368394270810000.00N22590
3122024010512850106001339010520465139759434072890000.00N22550
3132024010410300100601076098203177413306589250000.00N2240
314202401031006097001020096502246092223439000000.00N2150
31520240102991094901000093301674521636316620000.00N2670
31620231228924090009370896072227661137230000.00N2300
317202312278940933093308850103300925615690000.00N5-280
31820231226922095309700921070530657800620000.00N5-290
31920231222951097009800942059350572032510000.00N5-90
3202023122196009540975092701206461145226380000.00N5-150
32120231220975095001023095002419092396127020000.00N2280
32220231219947096109630930060132569664490000.00N5-130
32320231218960092209700922094465898607150000.00N2390
3242023121592109440978092101396561316628190000.00N5-220
3252023121494309750976094001157821103417710000.00N5-210
3262023121396409950996095001562441507494370000.00N5-310
327202312129950102101025097801500971502767470000.00N5-200
32820231211101501119011650100006278346688389060000.00N5-1050
32920231208112001051011370102402629462900314750000.00N2740
3302023120710460100301070099501778941836330390000.00N2350
3312023120610110102501026095801956591932771180000.00N5-130
33220231205102401143011550102202890213088352910000.00N5-1190
33320231204114301160011680111101676711917783300000.00N220
33420231201114101181011810113201565011792218250000.00N5-400
33520231130118101172011990116201136031336228060000.00N290
33620231129117201196012140114002859503351062960000.00N5-170
33720231128118901228012330118602528183043578150000.00N5-510
33820231127124001265012950120704401015503837400000.00N260
33920231124123401219012650120004259435280977210000.00N2160
34020231123121801245012750119604616185672517980000.00N5-320
34120231122125001237012950123705364956759231860000.00N220
34220231121124801258012720118905631606933899480000.00N2130
3432023112012350134801408012240121616016215449610000.00N5-750
344202311171310014200142501301080171110809155910000.00N5-1330
3452023111614430136401487013370275997938886788240000.00N2180
3462023111514250126001425012100354772746313497320000.00N21620
3472023111412630120301310011630231061628623949660000.00N2930
3482023111311700114501200010850111538412815605000000.00N5-100
3492023111011800116301227010630268567331713975380000.00N2140
3502023110911660170401740011490673250793981446390000.00N5-1340