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

23 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250512431542204325422024019103244055000.00N235
32025050942804365440042751301856041385000.00N5-85
4202505084365436043854215884138199855000.00N25
52025050743604305440542951205152277500000.00N265
620250502429543304425429032513141116719000.00N5-155
7202504304450446544654330966242365765000.00N230
82025042944204465448544151068347346185000.00N5-30
92025042844504580458044201537168581408000.00N5-80
1020250425453045404590448025355115130455000.00N245
112025042444854500453044501700176280408000.00N25
1220250423448044704485435528042123537019000.00N2110
132025042243704365441042801500664831220000.00N25
142025042143654575457543601734676294899000.00N5-130
15202504184495454045504355835137088935000.00N5-30
16202504174525445045404400969843118175000.00N290
172025041644354490455044001555269415923000.00N5-55
1820250415449045454595421524119107399456000.00N230
1920250414446043554520434023674105114514000.00N265
2020250411439543004420423525379110716135000.00N290
2120250410430541204310410533115139083799000.00N2340
2220250409396542304230393029472117965942000.00N5-155
232025040841204145426541101862577477220000.00N5-10
2420250407413042004310413025254106099244000.00N5-315
2520250404444543154455420033185144286855000.00N2130
2620250403431543154390411534513148048125000.00N30
2720250402431545004535431536486159332719000.00N5-170
2820250401448544754590447032894148674110000.00N5-25
2920250331451045004630437033568148677442000.00N30
3020250328451048754950451070523325998158000.00N5-365
3120250327487549904995486028392139397819000.00N5-125
3220250326500050505140500031624159664360000.00N5-40
3320250325504050805200499049513250959930000.00N5-30
34202503245070509055904975111749577778230000.00N5-20
3520250321509053505420503084810440260560000.00N5-340
36202503205430524056405190140725760500785000.00N2190
3720250319524052205390515086378455371430000.00N270
3820250318517050705380507064676337797025000.00N280
3920250317509051505200503078319398875455000.00N5-110
402025031452004850580048504709952521017682000.00N2350
4120250313485050505050475558912286557801000.00N5-130
4220250312498049655070496039911199404119000.00N5-15
4320250311499551005100483566196325901705000.00N5-195
4420250310519051405360500038234198604480000.00N5-30
4520250307522053505410521029947158530080000.00N5-130
4620250306535055505550515080328426982300000.00N5-100
47202503055450501054505010113637602299360000.00N2420
4820250304503052505300496064258327569860000.00N5-160
4920250228519053305450517067233354366050000.00N5-290
5020250227548056605700542051243283981430000.00N5-180
5120250226566056205980556097633559745160000.00N210
52202502255650591060105480166441951440410000.00N5-450
532025022461006000610055102400771419450450000.00N30
542025022161006240628057304210762498813570000.00N5-140
55202502206240653071805980261249317321160710000.00N2520
562025021957204610572046056932783883583670000.00N11320
572025021844004555455543701467064856450000.00N5-125
582025021745254485455544801792080920070000.00N240
592025021444854395449043651719676270220000.00N290
602025021343954375446543301450263804475000.00N250
612025021243454350440542951373059599845000.00N245
6220250211430043104525430031729139395040000.00N5-10
632025021043104310439542402211695323135000.00N5-30
642025020743404500450043401486965388330000.00N5-35
652025020643754360442043601082947384035000.00N5-35
662025020544104295459542951254055367230000.00N270
672025020443404240439542401051245484910000.00N275
6820250203426546904690422527028116849095000.00N5-305
69202501314570462046754570672030982530000.00N5-40
70202501244610464548004605670931353030000.00N5-55
712025012346654720484046301211156632170000.00N5-105
722025012247704815489047501466470075955000.00N5-45
732025012148154940498047901157656173700000.00N5-125
742025012049404985509049001691684169640000.00N5-15
752025011749555020502048801531975521920000.00N245
76202501164910486050004860733536101315000.00N250
772025011548604810505048101144056106885000.00N220
78202501144840475048654750969846418820000.00N290
79202501134750491049404680907243707100000.00N5-70
80202501104820498049804665960346607180000.00N5-110
81202501094930500050004890534526386860000.00N5-20
82202501084950491550104820937246194910000.00N235
8320250107491548755050487525465126399390000.00N25
842025010649104945495048201569276628980000.00N250
852025010348604795490047201929093392870000.00N2145
862025010247154760477546101719980648060000.00N30
872024123047154535471545352009993915675000.00N2180
8820241227453547904875447047471217193185000.00N5-250
89202412264785491049904780987947586180000.00N5-120
902024122449055090509047901285963291535000.00N5-60
912024122349655000509049001121055599900000.00N25
922024122049605050511048201303863969520000.00N5-90
932024121950505120512049701503475228580000.00N5-100
9420241218515051005160503026372134508100000.00N270
952024121750805040510049501213761188815000.00N5-10
962024121650905000510049951275564256130000.00N290
972024121350004940504048451869693216895000.00N255
982024121249454940503048052040499948800000.00N25
9920241211494050905090468053276261301635000.00N2280
10020241210466041004660410036350163159305000.00N2410
10120241209425044704600420544976192908190000.00N5-355
10220241206460546404840437546465212374140000.00N5-115
1032024120547204795485046501480370530130000.00N5-75
10420241204479549005010465050642243715535000.00N5-265
10520241203506049005100490028916145608540000.00N265
10620241202499549805040493023226115343940000.00N255
10720241129494051805230492054503272683585000.00N5-210
1082024112851505230527051101804093090940000.00N210
1092024112751405240527051101735789408350000.00N5-50
11020241126519052005530518071817382520000000.00N5-10
11120241125520051205250507022872118724730000.00N2140
11220241122506050005170500026371133886090000.00N260
11320241121500050405240495034566172966130000.00N5-90
11420241120509051805210502043172219816820000.00N5-90
11520241119518054805480506039478207015900000.00N5-220
11620241118540050805490508046522249320530000.00N2260
117202411155140545054505000110441565997680000.00N5-310
118202411145450593059905440154688875607140000.00N5-350
119202411135800553070005530181211411689000020000.00N2210
12020241112559058805990556038816220790990000.00N5-280
12120241111587062706270580069829418063410000.00N5-400
12220241108627061206470612030702195235520000.00N2150
12320241107612062406250595053796327316960000.00N5-100
12420241106622066306630620036432230123290000.00N5-330
12520241105655063906580638023788154933310000.00N2110
12620241104644062106480620039371251717830000.00N2230
1272024110162106200641062001283880369740000.00N5-150
12820241031636061806470616028842181138140000.00N260
12920241030630064706490626029764189332340000.00N5-160
13020241029646064906490622025716162859100000.00N250
1312024102864106150690061501739791144556830000.00N2210
13220241025620064406530611040957256752510000.00N5-220
13320241024642065806670640028141181609100000.00N5-90
13420241023651064406680640058241379442090000.00N250
13520241022646067506780645047865312626020000.00N5-340
13620241021680068506900677018372125152390000.00N210
13720241018679071007100679068543472466260000.00N5-280
13820241017707071807200706023043163525150000.00N5-50
13920241016712072407340709029953214711960000.00N5-120
14020241015724073707480723025607186152780000.00N5-100
14120241014734073207490722024002175456010000.00N30
14220241011734075907610733034535256924500000.00N5-250
14320241010759077907790750035242267865980000.00N5-160
14420241008775077607890770024347189342500000.00N5-80
14520241007783074607990746066434520674880000.00N2380
14620241004745074507560743028774215489840000.00N5-30
14720241002748074107800741019477147496850000.00N5-160
14820240930764078408000763041919324772230000.00N5-270
14920240927791079908050780043051340268430000.00N5-80
15020240926799078108010779064586510241860000.00N2180
15120240925781078607960769068080534696160000.00N5-30
1522024092478407430800074301716011335768730000.00N2420
1532024092374207160787071601518361152921520000.00N2190
15420240920723073807500720046752342619590000.00N30
15520240919723073707390709041654299897410000.00N5-70
15620240913730073607720721050127368285730000.00N5-110
15720240912741073007590730079599592107440000.00N260
15820240911735070507350705098614705605480000.00N2290
15920240910706074007430706076226546593770000.00N5-320
16020240909738072007470708078566572041930000.00N230
161202409067350767081507320124929953132850000.00N5-340
1622024090576907970816076301876871475885100000.00N5-280
1632024090479707920813078202018071610052870000.00N5-380
1642024090383508700893083502340612011586660000.00N5-300
165202409028650851095308270168650315355908050000.00N2130
1662024083085208370862082002804682344984370000.00N240
167202408298480805092707830259216722987554970000.00N2320
1682024082881608330865081603664333056067620000.00N5-340
169202408278500712092007000247289020965336420000.00N21380
17020240826712072907290706038104271399780000.00N5-130
17120240823725072307260704038417274634470000.00N5-20
17220240822727074007590717038115279097580000.00N5-200
17320240821747074307500732031389232840310000.00N240
17420240820743072407470724043737323042700000.00N2250
17520240819718077307730713092573682931940000.00N5-550
17620240816773078908020770069144538246930000.00N5-170
17720240814790078108030777074030582661550000.00N2180
17820240813772077507790751032105245549310000.00N5-20
17920240812774075407760754037280286641380000.00N2200
18020240809754074007710740044196334573070000.00N2160
18120240808738077107710738053033396430350000.00N5-220
18220240807760075707780733056788434295620000.00N240
183202408067560702077407020110313822231260000.00N2320
1842024080572408560865069601699881322824260000.00N5-1410
18520240802865090109040865083600735876790000.00N5-550
18620240801920091909430914042379392797830000.00N2110
18720240731909093809380895058400535091440000.00N5-320
18820240730941091609720890084189771595430000.00N2250
18920240729916090609210885030702278615800000.00N2120
19020240726904092509400901044784408904550000.00N5-30
19120240725907089609260882056837513356540000.00N220
19220240724905090109350900063867582423190000.00N5-190
19320240723924093109470919060759564797860000.00N5-10
19420240722925098309830925090574851775870000.00N5-610
19520240719986096001004095901337941317013640000.00N2110
1962024071897509750979093401439691377370640000.00N5-240
197202407179990106101074098603473553500460070000.00N5-680
19820240716106701070010780104502120002248461340000.00N5-210
19920240715108801053010950103703548993802693650000.00N2330
20020240712105501130011390105004055054369111280000.00N5-940
2012024071111490119201242011400119762014201694330000.00N5-660
2022024071012150111001330010730635792878910658140000.00N2970
20320240709111801142011490110803173783566053890000.00N5-390
20420240708115701172012160115706676937879453280000.00N5-760
2052024070512330115201233011020159742119221329090000.00N2860
20620240704114701174011890112706666537708879740000.00N5-430
2072024070311900112501247010380790092592523024570000.00N21000
20820240702109008890113808890570779860862948130000.00N22050
209202407018850890089808510102563909446520000.00N5-70
2102024062889209380945088802122041941079430000.00N5-460
21120240627938011310114709350158739216803292080000.00N5-610
2122024062699908560106508560263355426519875600000.00N21350
21320240625864087408790851021013180310220000.00N5-50
21420240624869089208970855061316533696480000.00N5-290
21520240621898091909190896035487320576220000.00N5-210
21620240620919091909380914027573254066810000.00N5-90
21720240619928092209390911036317335541920000.00N30
21820240618928094209470916046747432588390000.00N5-120
21920240617940094909580930027515258699400000.00N5-90
22020240614949099509970949057519554403700000.00N5-460
2212024061399501004010090977052310519151720000.00N5-80
222202406121003099301041098301077611093880010000.00N2100
22320240611993096001035096001236991249906410000.00N2290
22420240610964098309900952045366439270660000.00N5-190
22520240607983098009910951081369791693880000.00N2130
22620240605970093201032091603120113054581650000.00N2410
22720240604929090809450900054196502959200000.00N2140
22820240603915090009220900033715308225990000.00N290
22920240531906088909210888057654519909020000.00N2140
23020240530892089209140891040900366357940000.00N5-170
23120240529909094709470907080489739269530000.00N5-380
23220240528947095209620935032658308189610000.00N5-50
23320240527952093909550902059512553763900000.00N2140
23420240524938095209580935057510543299460000.00N5-300
23520240523968098709890949073247707616850000.00N5-250
236202405229930999010100989045101448700850000.00N5-60
2372024052199901013010130989055828556759610000.00N5-130
238202405201012010140102501002045595459737980000.00N5-30
239202405171015010380104701015057751591047470000.00N5-260
240202405161041010470106501038042815448061670000.00N5-30
241202405141044010430106801043032309339859050000.00N230
242202405131041010650107501032065001678635300000.00N5-240
243202405101065010900111801057039784430486550000.00N5-250
244202405091090010960110601070040282437486370000.00N5-140
245202405081104011120111201090027853306565600000.00N5-10
246202405071105011160113201095056283622535650000.00N5-100
24720240503111501084011370108401193681328856660000.00N2320
248202405021083010610109501048066725709980370000.00N30
249202404301083010800110601073065036708443870000.00N5-10
250202404291084010500108401050070380751186920000.00N2390
251202404261045010610107901031040315423790980000.00N5-160
252202404251061011150111501060068304736040550000.00N5-480
25320240424110901045011090103501143151226183330000.00N2810
254202404231028010320104001017029990307342850000.00N5-20
255202404221030010040103501004035284361010680000.00N2260
25620240419100401041010410984070081705472000000.00N5-270
257202404181031010110103701009046519477027420000.00N2170
258202404171014010350105901012059238610922150000.00N5-10
259202404161015010400104801011069507710287710000.00N5-410
260202404151056010720107201021058264611063860000.00N5-250
2612024041210810113001138010750977461064563450000.00N5-430
2622024041111240109901147010830940341056109710000.00N2170
2632024040911070108001121010750919921008307220000.00N2370
26420240408107001132011380105401553601671175440000.00N5-680
26520240405113801128011440108301037161154499700000.00N5-30
26620240404114101166011970112201033561199561830000.00N5-240
26720240403116501195011960112401537661770950040000.00N5-430
26820240402120801329013330111004119255053786690000.00N5-1210
26920240401132901390014030131503109354207361990000.00N5-480
27020240329137701230013870123006888129263552970000.00N21420
271202403281235012610126701225068814850478370000.00N5-130
2722024032712480126401264012310804261000758970000.00N5-30
27320240326125101256012730123501195761496872520000.00N5-50
27420240325125601296012960124501593602015450870000.00N5-400
27520240322129601323013390124601375721783778440000.00N5-360
27620240321133201362013820133201062511434398700000.00N5-240
2772024032013560136801396013380849391155765920000.00N5-70
27820240319136301394013940132701328711794065250000.00N5-170
2792024031813800136401389013610847521163242220000.00N2180
28020240315136201380014100135401383791903373160000.00N5-290
28120240314139101441014410138101450732028963430000.00N5-510
28220240313144201430014690140002545553638536660000.00N2330
28320240312140901402014380134003227134490021740000.00N5-40
28420240311141301444014690138302691033802277270000.00N5-310
28520240308144401550015940143203806995664352340000.00N5-960
28620240307154001670016830153302925364668636090000.00N5-900
28720240306163001650016890161601487222440750360000.00N5-330
28820240305166301615017280154103829086279560980000.00N2340
28920240304162901686017160161102826014634748940000.00N5-570
29020240229168601670017390160002341503947528130000.00N5-540
29120240228174001750017770167502649164525492220000.00N5-380
29220240227177801750018300164603712086507608750000.00N2740
29320240226170401599017060156503126005071778620000.00N2490
29420240223165501770017700162003341765601573610000.00N5-1220
29520240222177701790018050167005651569727253260000.00N5-410
2962024022118180182001945017380144488026499492070000.00N2100
29720240220180801598019580159707712742136517421310000.00N22800
2982024021915280118401528011610399056758049766970000.00N13520
2992024021611760110201334010900235248829515190760000.00N2740
300202402151102010660110501062053530581358890000.00N2330
301202402141069010580107401036032213338820520000.00N2110
302202402131058010470109901047061240656027500000.00N2110
303202402081047010570105701032029321307274870000.00N260
304202402071041010250106601025049789521244590000.00N260
305202402061035010490104901008050440515185240000.00N5-50
306202402051040010180105101018042766441408440000.00N220
30720240202103801050010600101601049701086836720000.00N5-220
308202402011060010440108401016041305429095810000.00N2150
309202401311045010960109601045045225480424210000.00N5-400
310202401301085011190112801085040164441914380000.00N5-170
311202401291102011320114301100037707417886300000.00N5-300
312202401261132011110113401100025220282472580000.00N2170
313202401251115011400114501090058103644089490000.00N5-300
314202401241145011600116901144031579362946560000.00N5-220
315202401231167011880118801152033181387994820000.00N5-130
316202401221180011550118401141044939521697920000.00N2270
317202401191153011690119801140039709464094640000.00N5-60
318202401181159011900121101150054897644375510000.00N5-200
319202401171179012650126501177069741839551010000.00N5-640
320202401161243012600129001236040431507499640000.00N5-160
321202401151259012670128801250047227595631260000.00N5-10
322202401121260013080130801252051403648456250000.00N5-190
323202401111279013000132601279066988874841750000.00N5-100
324202401101289013330133301277060029773509020000.00N5-240
325202401091313013250134601308064114848891850000.00N5-120
326202401081325013690136901312059178787438400000.00N5-200
32720240105134501300013690128201546412076722280000.00N2500
328202401041295013100131001279034715447617640000.00N5-100
329202401031305013210132601275050155655018340000.00N5-160
33020240102132101280013350126501114361461645360000.00N2720
331202312281249012230125601218040436498358790000.00N2260
332202312271223012640128701210057380707013420000.00N5-350
333202312261258012680127401251031525396685920000.00N5-100
334202312221268012660127801257037438474340880000.00N220
335202312211266013000131701263069019885195130000.00N5-370
336202312201303013150132701290059946781639830000.00N5-140
3372023121913170126601322012600782601008784860000.00N2410
338202312181276012890128901257050963647051000000.00N2140
339202312151262012700129001260050119636809760000.00N5-60
340202312141268013040130401265066539847901290000.00N5-150
3412023121312830132701334012780914461182763590000.00N5-440
342202312121327013260134301326038112506900230000.00N5-20
343202312111329013610137301327062544843577950000.00N5-320
344202312081361013550137101349034149464140450000.00N260
345202312071355013700138001344038256520505280000.00N5-60
346202312061361013260136701326055282747258460000.00N2370
347202312051324013500135301300066293881269270000.00N5-310
3482023120413550139301417013530839311143512650000.00N5-380
3492023120113930145201456013860952091344389710000.00N5-590
35020231130145201466015010144801319621939388220000.00N5-140
35120231129146601451014840143601233971802685850000.00N2210
35220231128144501508015300144401809482659163260000.00N5-700
35320231127151501623016580151506276859880225340000.00N240
35420231124151101391015110137704888517183657700000.00N21370
35520231123137401358014360135601743172429874260000.00N2160
35620231122135801373013900135301091461490167550000.00N5-420
35720231121140001418014300134001720792372466960000.00N5-60
35820231120140601332014380132502206103073663390000.00N2580
35920231117134801415014150134801759102407890030000.00N5-960
36020231116144401488014880141903784985489114810000.00N2690
36120231115137501400014400136202297443201175120000.00N2160
36220231114135901335013980132902489463381822950000.00N2450
36320231113131401474014750131003729435113349520000.00N5-1500
36420231110146401555015800145403502875245820220000.00N5-1460
36520231109161001686017090160004130356744976660000.00N5-1080
366202311081718018530190801718084639315230071760000.00N5-1910
3672023110719090212002140019090127027425233727620000.00N5-3110
36820231106222002000023400188006958055149908896870000.00N22530
3692023110319670212002200019500174242435504349670000.00N5-1530
37020231102212002455025450203506397266146826603100000.00N24200