Files
KissMeData/340810/day/candle-day-250.csv

26 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
22025021134353375348533752681492241140000.00N215
3202502103420330534453305496816751350000.00N225
42025020733953440345033401195640677420000.00N5-60
520250206345534003465336033447114314815000.00N230
62025020534253375344033301662756350990000.00N250
72025020433753455345533152142171972140000.00N5-40
82025020334153485348532101108736535495000.00N225
92025013133903500355033151970167194690000.00N5-110
102025012435003430351533951075036954705000.00N235
112025012334653505354534652878499986165000.00N5-75
1220250122354034903550341537284130503575000.00N290
132025012134503460347033502301478538965000.00N250
142025012034003440346533602923099725720000.00N5-40
152025011734403465349533801212541521675000.00N5-25
162025011634653445346533701275143706265000.00N220
17202501153445333534453285859328475875000.00N2125
18202501143320337534053320553518611510000.00N5-80
192025011334003455347033101814661073860000.00N5-75
202025011034753450356033701614555523090000.00N5-15
212025010934903490349533502000968218195000.00N30
222025010834903485351034501189441438050000.00N25
232025010734853440350034102696093739645000.00N220
2420250106346534203475334042803145305950000.00N245
2520250103342033553440330544902151150920000.00N265
26202501023355319534653060156458524805080000.00N2160
272024123031953100320030301458945649360000.00N290
282024122731053150317530501709353255800000.00N5-45
292024122631503160321031002029263899700000.00N5-10
302024122431603130316530851430744668360000.00N230
312024122331302955330029552386774809965000.00N2120
322024122030103000304529901285138785145000.00N5-15
332024121930253030310030151263238313440000.00N5-40
3420241218306530553090299033297101275785000.00N5-30
352024121730953070311030201888357957765000.00N255
362024121630403160316030401037131721205000.00N30
372024121330403055313529502209666960160000.00N5-45
3820241212308529403170294045012136772270000.00N2190
392024121128952800290527702032457165240000.00N2125
402024121027702740295027102746076530380000.00N230
412024120927402730282527302742075980350000.00N5-170
422024120629102885298028002411069343050000.00N225
432024120528852920295528801446541849200000.00N5-70
442024120429552870299028703173792465470000.00N5-65
452024120330203025308530201868456835860000.00N5-35
462024120230553020309530051938359222315000.00N5-30
472024112930853175317530602095665277640000.00N5-90
482024112831753180320531002425576516995000.00N5-5
4920241127318031803235305554883172284370000.00N2110
502024112630703100310030101915358544775000.00N30
5120241125307029503120295061595187509335000.00N2145
522024112229252825292527852549472677030000.00N2100
53202411212825273033002730257896774965380000.00N245
542024112027802890290527701850652140480000.00N5-85
55202411192865289029152835937826913720000.00N5-15
562024111828802905308028702132261937815000.00N5-55
5720241115293526552980265540273112559815000.00N2120
582024111428152885295027951654747131585000.00N5-70
5920241113288530053020286037896110459090000.00N5-80
6020241112296531053185295051181154271540000.00N5-140
612024111131053155320530902311872040355000.00N5-55
6220241108316032003320309534359107867915000.00N5-40
632024110732003390339031052913992016645000.00N25
642024110631953260329530953113199048675000.00N5-95
6520241105329031453290310039326125420475000.00N2150
662024110431403205320530401403943669765000.00N240
672024110131003170320031002517478889005000.00N5-80
682024103131803210321030852881190174565000.00N25
6920241030317532553255317531745101583680000.00N5-50
7020241029322532003330315045564145839040000.00N225
7120241028320031703230314552093165839825000.00N30
7220241025320032803310312070104224142265000.00N5-10
73202410243210341034103210122507399953940000.00N5-210
74202410233420359036403420139701488530615000.00N5-120
75202410223540402045803505294293211768764520000.00N5-480
762024102140203565402034203955781532705430000.00N1925
7720241018309531853220308044794142653310000.00N5-105
782024101732003240327531951496448215790000.00N5-40
792024101632403280333531751419746069910000.00N5-40
802024101532803300338032601020133567090000.00N5-25
81202410143305330033303255934430751550000.00N25
822024101133003305347033001284842926535000.00N5-40
83202410103340334033903285968532356495000.00N30
842024100833403470347033401963766166945000.00N5-60
8520241007340034753485336034238117278760000.00N5-10
862024100434103405341533251663556288850000.00N2110
872024100233003300342032502199673328080000.00N5-65
882024093033653505350533652657690218275000.00N5-100
8920240927346534553545340531647109820450000.00N210
9020240926345534153480320545900156933925000.00N2105
9120240925335033453465333547004160305315000.00N25
9220240924334533903400328035756119182020000.00N215
9320240923333033053350320046133150809740000.00N5-10
9420240920334033853480330033490112856655000.00N5-15
952024091933553415341532902577085946375000.00N220
9620240913333533953395327041109136616835000.00N210
9720240912332532603340324044439146435165000.00N295
9820240911323032003345317043902141945460000.00N30
9920240910323033453440317091924301510200000.00N5-145
100202409093375326033903180120871395014875000.00N225
101202409063350364036653300246773837023350000.00N5-335
1022024090536853755389535603637431363449335000.00N5-5
1032024090436904180418036554326181663734970000.00N5-610
104202409034300468047054300199951880344000000.00N5-405
105202409024705485548854645211354997751150000.00N5-100
1062024083048055000501045607167103422032320000.00N255
10720240829475044804765431011776545373741335000.00N2330
108202408284420563057604370378895519698836715000.00N5-435
1092024082748553920485539208908184181862540000.00N11120
110202408263735378038553700836531432795000.00N5-45
1112024082337803585394035852247985546520000.00N280
11220240822370040204020362538638144520895000.00N5-210
1132024082139104050405038801483658167540000.00N5-110
11420240820402039904100395532529130788480000.00N5-10
1152024081940304030410038801196847443405000.00N240
1162024081639904130413039002471197844640000.00N235
1172024081439554055405539201059742077400000.00N5-25
118202408133980408041303920874534768475000.00N5-100
119202408124080397540903975841333869310000.00N275
1202024080940053895403538951260350262315000.00N280
12120240808392538803955379025910100626425000.00N25
1222024080739203600400036002397592617865000.00N2175
12320240806374534103875341030684114639920000.00N2120
12420240805362541954195340079133298740705000.00N5-655
1252024080242804325441541201684670960855000.00N5-40
1262024080143204210435041201558866552315000.00N270
1272024073142504160444041601233752173985000.00N290
1282024073041604405440541502351999545915000.00N5-245
1292024072944054360448043351362459796770000.00N25
13020240726440043654400420546247197257390000.00N5-5
1312024072544054400444042902189495014310000.00N5-15
13220240724442043454450426026181115000365000.00N275
13320240723434542304345420031032132584790000.00N2115
1342024072242304515524042306842723263740565000.00N5-280
13520240719451047404740437038873173364145000.00N5-65
1362024071845754720540045504862732433111575000.00N5-185
13720240717476046004810455581271380646365000.00N2200
138202407164560464548704500125845589111500000.00N25
1392024071545554200488041453917881798574550000.00N2360
14020240712419541254275407538484159877800000.00N230
14120240711416541554235410034045141640835000.00N5-20
14220240710418541354190407543950181158135000.00N275
14320240709411042254260407564726270235215000.00N5-120
14420240708423043354375422074095315341645000.00N5-145
1452024070543754510458042752344231032482600000.00N5-235
146202407044610399051803980230476511428689150000.00N2620
14720240703399041204200382038202153127360000.00N5-100
1482024070240904100422040501597365502830000.00N5-90
14920240701418043354335399544906183802465000.00N5-85
1502024062842654445444542651614369862005000.00N5-140
1512024062744054565456544051052746949895000.00N5-90
152202406264495446045104460810036297435000.00N235
15320240625446044404475439029091128871520000.00N5-5
15420240624446547854785438548050216650895000.00N5-320
15520240621478549104910472042738204597855000.00N5-185
1562024062049705110511049151409570096725000.00N5-80
15720240619505050405200476034852172357580000.00N210
1582024061850405130513049851714785924100000.00N5-90
15920240617513052205220493068215344784925000.00N5-140
16020240614527052005300504023484120422520000.00N270
16120240613520054705470510030475159423970000.00N5-170
1622024061253705290545052401712591370520000.00N2140
163202406115230515053305150657634515810000.00N240
1642024061051905140528051401260965370330000.00N5-30
1652024060752205300534051601221963576660000.00N5-50
16620240605527053705480515021147111240020000.00N5-100
16720240604537054405770516033012177999170000.00N270
16820240603530053505420514021285112706690000.00N2240
1692024053150605290529050601872495549470000.00N5-140
1702024053052005260526050601664685619550000.00N2100
1712024052951005360536051001712088452230000.00N5-200
1722024052853005320535051801194462464880000.00N30
17320240527530054705570516045788240607520000.00N5-150
17420240524545054005880530071666395355370000.00N250
17520240523540054805510532023434126702000000.00N5-70
1762024052254705530569054101290971284130000.00N5-120
17720240521559056905690548021965121685410000.00N5-110
17820240520570059005910536039751223842360000.00N5-130
1792024051758305880588057401653595523930000.00N5-50
18020240516588061206150587044734267848860000.00N5-240
18120240514612059906200563087818529799180000.00N2390
18220240513573059405940565030093172365120000.00N5-70
18320240510580058506030579025602150309870000.00N5-130
18420240509593060706180580041978249130930000.00N5-130
185202405086060586062405860105071639993740000.00N2210
18620240507585060606060577074787439397410000.00N270
18720240503578056905900551051903296553100000.00N2200
18820240502558056805700554028884161402970000.00N5-150
18920240430573056005750556027477155726210000.00N2130
19020240429560055505780547031537178280080000.00N250
191202404265550527059105270130973734710060000.00N2240
19220240425531055705570531049036265559920000.00N5-230
19320240424554053905590536057401314903280000.00N220
1942024042355205160644051608942425323207260000.00N2410
1952024042251105050516050401240863223460000.00N260
19620240419505052505330500057319292510030000.00N5-280
19720240418533052205370517035390187172480000.00N2100
19820240417523052005300516023845124893830000.00N230
19920240416520054205470515073558387293200000.00N5-350
20020240415555056205620540058388320652090000.00N5-70
20120240412562056905750559022496126703920000.00N5-40
20220240411566057005790560037238210308060000.00N5-130
20320240409579059106010566041921241353520000.00N5-120
20420240408591060806090578033490196385410000.00N5-150
20520240405606059806150593025677154336780000.00N220
20620240404604062006200600036152220653280000.00N5-130
20720240403617063106350611061844381749570000.00N5-220
20820240402639064306610629032874208460410000.00N5-150
20920240401654062806600628041202267285370000.00N2260
21020240329628064406560628053249339721690000.00N5-170
21120240328645066806790644060436395240320000.00N5-220
21220240327667069706970667033423224307880000.00N5-250
21320240326692066906920659049255331859920000.00N2230
21420240325669068206910659041916278727910000.00N5-130
21520240322682067706870666023145156637110000.00N250
21620240321677066506800654066030437657120000.00N2140
21720240320663068006820655023189154357560000.00N5-10
21820240319664069107010659058194391781590000.00N5-270
21920240318691068807000685021230146757350000.00N30
22020240315691071507150682034432237921770000.00N5-140
22120240314705072007340695027857196701780000.00N5-120
22220240313717072007200706025474181048960000.00N2100
22320240312707070207150695024363171673490000.00N250
22420240311702069407220694021316151104180000.00N210
22520240308701068507050677025508176733590000.00N2280
22620240307673069606980670064259438085690000.00N5-220
22720240306695069907100695034844243453870000.00N5-90
22820240305704071407180695053667377636650000.00N5-90
22920240304713072807450710070984509161300000.00N5-140
23020240229727076707670726043125316463640000.00N5-280
23120240228755075307650745023959179877680000.00N30
23220240227755077107710750020295154059430000.00N5-110
23320240226766078207820766021042162466980000.00N5-160
23420240223782079007900772025404197135750000.00N5-80
23520240222790079007990775029222228280500000.00N30
23620240221790078508050784027624219618890000.00N250
23720240220785079808030785035659282206150000.00N5-130
23820240219798080908090793033061264314590000.00N5-20
23920240216800078408200783035073282003240000.00N260
24020240215794080308030778020495161403920000.00N260
24120240214788077307920770021731169852630000.00N2150
24220240213773077107880762037054286897790000.00N220
24320240208771077307800761020839160168620000.00N220
24420240207769074807820748029071224588750000.00N2110
24520240206758076107900746041452313566530000.00N5-30
24620240205761077707840760040993314424210000.00N5-130
24720240202774080108240770067541537456840000.00N5-100
24820240201784077508050760048335375047990000.00N220
24920240131782082108370781080257642212790000.00N5-510
2502024013083308790895081901420301201065190000.00N5-460
2512024012987908880942084704175123779875240000.00N2140
25220240126865086008800841057869497816050000.00N2180
25320240125847088808880842095890816823240000.00N5-410
2542024012488809160934087902028871840763840000.00N220
2552024012388608650909084401614201429787820000.00N2230
25620240122863083508630827058563493412610000.00N2280
25720240119835084008670827083799709313160000.00N260
25820240118829077908330779048181393204990000.00N2500
25920240117779082208270779053686426568650000.00N5-320
26020240116811082308310796059371481871450000.00N5-240
26120240115835083408410805048249398578310000.00N210
2622024011283408440905081203105562655663510000.00N5-100
26320240111844086008600833049764421842930000.00N260
26420240110838088108870833093372797683600000.00N5-420
2652024010988008450887081501697331454814430000.00N2500
2662024010883008140877080302381972008767690000.00N2320
26720240105798075208030733078937618646520000.00N2460
26820240104752078807960751062087474597250000.00N5-380
26920240103790078708020777042499334700880000.00N5-90
27020240102799081308130791034687276821410000.00N5-80
27120231228807080208070790035055280640790000.00N250
27220231227802078508070775070949559089400000.00N220
2732023122680007610808075901609281263157700000.00N2450
27420231222755075507640733051922389035020000.00N2120
27520231221743072607570725054854408265680000.00N230
27620231220740075207670740083277622944030000.00N5-120
27720231219752076007690742055740418117320000.00N5-80
27820231218760077708060757084179653947430000.00N230
27920231215757077807800735064498496334210000.00N5-160
28020231214773078508030763054327424214470000.00N5-100
28120231213783081008100775066590522942840000.00N5-180
28220231212801081708250796054740441155840000.00N5-240
28320231211825083508540821049873416789140000.00N5-70
28420231208832079608400796081830672932940000.00N2360
2852023120779608400852079501268531031625050000.00N5-580
28620231206854085508650823084239712402400000.00N220
2872023120585208370895082203357502923338390000.00N290
288202312048430853087108380109689941326070000.00N2120
28920231201831085108510820079527663041990000.00N5-290
29020231130860086508650836091922782731530000.00N5-50
2912023112986508430868082601354971151559900000.00N2290
29220231128836085008580821087819733284320000.00N5-70
2932023112784308800880084001356811161175570000.00N5-310
2942023112487409130947087104559354106343760000.00N5-300
295202311239040931098708920116018510815013210000.00N2220
296202311228820785094807680181092315934094080000.00N2970
2972023112178507560814074901310671028860130000.00N2380
29820231120747071207530701079023583610960000.00N2370
29920231117710074307530709089206640259690000.00N5-400
30020231116750077707810740075410569191950000.00N5-270
3012023111577707740849075102477771944842000000.00N2330
30220231114744070807450708043623319396910000.00N2370
30320231113707074407560704059659426624780000.00N5-350
30420231110742076507740738025607191173370000.00N5-270
30520231109769077507910765028775222255400000.00N5-60
30620231108775080408100772043809344650340000.00N5-130
30720231107788082208220773070808561761260000.00N5-260
30820231106814083208520802084687698010360000.00N5-60
309202311038200770082107550110396880451910000.00N2600
31020231102760073107620730052113393434860000.00N2460
31120231101714072007460706046297333706910000.00N5-50
31220231031719076607660708046384336662210000.00N5-220
31320231030741075407590730019038141881050000.00N210
31420231027740074907730740049257370755040000.00N5-10
31520231026741076707780738071529538306200000.00N5-520
31620231025793080508130783026005207175850000.00N5-90
31720231024802078208050760060096470255970000.00N2240
31820231023778079008300771062395494890860000.00N5-230
319202310208010811082407610102491819161380000.00N5-260
320202310198270851085108160107906891205530000.00N5-340
321202310188610915091508550110203965016010000.00N5-450
32220231017906090809280895084376767917590000.00N250
3232023101690109700970089101620351474805670000.00N5-680
324202310139690978010020954087414855343680000.00N5-90
32520231012978095409860954056238549073440000.00N2250
32620231011953095009760950049919480109160000.00N2200
327202310109330982010010925098037941329210000.00N5-490
328202310069820955010010955066499656180840000.00N290
329202310059730101301030095901590061568279460000.00N5-340
33020231004100701051010520100501518101547003950000.00N5-640
33120230927107101058010950101101444611543661280000.00N30
33220230926107101039011190103503060083301022250000.00N2340
33320230925103701092011180103703475133686330290000.00N5-710
33420230922110801131011500109705002955594885660000.00N5-680
33520230921117601265012800117206204977610494790000.00N5-790
3362023092012550124301533012200710457098495341450000.00N2660
33720230919118901151012100113502349382773362730000.00N2380
33820230918115101195012000112102909293355957180000.00N5-650
33920230915121601245012820120803787624713911980000.00N5-290
3402023091412450123101295012160110760213960112190000.00N2450
34120230913120001205012430117205200496273226350000.00N2250
34220230912117501222012530115704214405049481860000.00N5-530
3432023091112280122901321011510208246826385200670000.00N2180
3442023090812100102701333010270483044060430465680000.00N21840
345202309071026010540105901020075828786670310000.00N5-270
34620230906105301115011550105303530433835904200000.00N5-580
34720230905111101092011350103302057002220219160000.00N2230
34820230904108801029011090100503946384222244480000.00N2750
349202309011013010080104201004081697835780960000.00N250
350202308311008010400104001006054237552078030000.00N5-320
351202308301040010260104601011087868908927740000.00N2150
3522023082910250101501049099301953132007724030000.00N2270
353202308289980993010140979067411673128140000.00N2150
354202308259830981010120970048913485317060000.00N5-90
355202308249920984010190977064217638406170000.00N2370
35620230823955096009800938051694494547140000.00N5-40
35720230822959096809870950043238415468940000.00N5-80
35820230821967096609830945074676719604310000.00N5-180
359202308189850992010090979052983523340310000.00N5-350
36020230817102001024010270987065080651215580000.00N5-40
36120230816102401050010750100101418901470160710000.00N5-180
3622023081410420101601066098001058911094107460000.00N2260
3632023081110160961010190961074867751082210000.00N2510
364202308109650992010080958079159768686380000.00N5-430
3652023080910080960010080960070022694397210000.00N2430
3662023080896501002010160960074449733089580000.00N5-350
36720230807100001038010810100001022411057140960000.00N5-200
368202308041020010110103601000066877680061480000.00N5-250
3692023080310450100301047097301316211327236550000.00N2420
37020230802100301040010480997071077720398710000.00N5-450
37120230801104801021010850100201454741527995350000.00N2310
372202307311017097401034095201301781308375040000.00N2660
3732023072895109230979092301198161144627230000.00N2320
3742023072791909240945089901839321692633370000.00N5-50
3752023072692409900994089702244592083381920000.00N5-660
376202307259900107001070098002819852826334160000.00N5-800
37720230724107001164011640106501920412106917600000.00N5-990
37820230721116901192012130116801085031291953440000.00N5-230
37920230720119201191012230118401079001291336000000.00N30
3802023071911920119601219011850949531139105380000.00N5-80
38120230718120001247012490119701290961561629700000.00N5-420
38220230717124201199012600117303146513838924080000.00N2370
3832023071412050119501228011900893131079601210000.00N290
38420230713119601210012320119401067911288478780000.00N5-50
38520230712120101215012280119601258161517019850000.00N5-290
38620230711123001293013200121402767883484667780000.00N5-380
38720230710126801230012990122003304974166438320000.00N2720
38820230707119601211012400119101132781368316450000.00N5-190
38920230706121501295013400119703223284023186080000.00N5-350
39020230705125001188013200118806776828634413490000.00N2490
391202307041201011700120601170077062918432740000.00N2240
39220230703117701171011890116001020741196753800000.00N280
39320230630116901208012300116701483231764829100000.00N5-370
39420230629120601270012710120102174522669705210000.00N5-660
3952023062812720121201370012000117974615286449050000.00N2810
39620230627119101220012270118701280191534247280000.00N5-240
39720230626121501204013150115305710797007320030000.00N240
39820230623121101238012530121001190091457769680000.00N5-270
39920230622123801260012780122301203751500634640000.00N5-220
40020230621126001255013050124202670833400811420000.00N2180
40120230620124201240012950120002466113068200390000.00N2150
40220230619122701260012800121501545571899088760000.00N5-360
40320230616126301295013110126301950592507625770000.00N5-170
40420230615128001282013020125401647702112586440000.00N220
40520230614127801350013670125304731966183168060000.00N5-950
40620230613137301385013990136701806182487958900000.00N30
40720230612137301411014180136502737843775731060000.00N5-440
40820230609141701425014740139103864445548222740000.00N210
40920230608141601488015000141404884487055437270000.00N5-960
410202306071512014910155901474080414112192204350000.00N2380
41120230605147401465015120146502992264428189270000.00N30
41220230602147401466015350144604714326974932320000.00N2170
41320230601145701455014980143005253977662103280000.00N5-260
4142023053114830153501574014830115881517742747340000.00N5-680
415202305301551015330156501497076639811725226510000.00N2380
4162023052615130161601766015130470604677905062580000.00N5-620
4172023052515750162001683015470204083532632941500000.00N5-780
41820230524165301832018590163108802135154663183150000.00N5-1260
41920230523177901375017790137307582465121588449750000.00N14100
4202023052213690137001411013540103949514309176190000.00N5-230
4212023051913920156801598013810461435268222462900000.00N5-1760