Files
KissMeData/438700/day/candle-day-250.csv

24 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
2202502274225429043704140192006812192580000.00N255
3202502264170421543204115162269680333370000.00N5-45
42025022542154320485041607108633192509690000.00N5-170
52025022443854790479543204451331992713095000.00N5-495
62025022148805000530046705733572850994820000.00N5-250
720250220513053505350475010080765071986695000.00N5-370
8202502195500618065105350515533130979625420000.00N2170
92025021853305330533053302178371161071210000.00N11225
102025021741053190410531405974102275716875000.00N1945
11202502143160340034003070199184641955205000.00N5-300
1220250213346031103960310012222724291483430000.00N2385
13202502123075295030902860109551329926985000.00N2240
1420250211283527303090273088937261318395000.00N285
152025021027502720282027201381638156925000.00N210
162025020727402800285527401311236233900000.00N5-50
172025020627902760282027601052229267685000.00N240
182025020527502710282527102247962066445000.00N30
192025020427502645275026451025227799320000.00N2105
2020250203264528002820255048539128172335000.00N5-165
212025013128102870290528102196762446590000.00N5-145
22202501242955293529652875997929243190000.00N220
232025012329352980299028752458871780585000.00N5-25
24202501222960298030102940976828946670000.00N5-50
252025012130103040310029002238367157470000.00N230
262025012029803020303529602325069508565000.00N220
272025011729603000305029001269537334450000.00N5-30
282025011629903080308029501117633314350000.00N25
29202501152985307030702930676520006190000.00N25
30202501142980300530202935457913612920000.00N5-20
312025011330003160316029651480544649765000.00N5-70
32202501103070306531553060924528403595000.00N25
332025010930653075312530151278539054460000.00N5-10
342025010830753120317530502742284705330000.00N5-75
3520250107315030853150305039315122113090000.00N2120
362025010630303020308529951640549738980000.00N240
3720250103299030403065296541496125041435000.00N230
382025010229602865301528652410571276625000.00N2105
39202412302855290029002850675819353725000.00N25
402024122728502840290027401410739825145020.00N210
41202412262840283028952770827123503535000.00N210
42202412242830285529252805969627641860000.00N5-25
432024122328552840293527601979756003580000.00N30
442024122028552855294528052023758353925000.00N5-30
452024121928852900298528601043330299225000.00N5-55
462024121829402970300028902061860512155000.00N5-30
4720241217297030703070290042354124786920000.00N230
482024121629402900304029002179164411200000.00N245
49202412132895307032902880192830591945310000.00N295
502024121228002820283027401083830084180000.00N25
512024121127952625280526251845050246235000.00N2185
522024121026102450264024502030451213265000.00N2170
5320241209244025802695242541428103344375000.00N5-255
542024120626952790285526103384190643150000.00N5-95
552024120527902770288527301807750434295000.00N5-15
562024120428052770292527702086758884335000.00N5-120
572024120329252870294528701020929676500000.00N235
582024120228902880289528501072330764870000.00N5-5
592024112928952970309028401394140279160000.00N5-75
602024112829702995307029551457643717060000.00N5-25
612024112729952995304029401232436804350000.00N5-30
6220241126302528703070287040004119193715000.00N2155
63202411252870272031252720122377362718725000.00N2160
642024112227102785290027101795550700465000.00N5-65
652024112127752840289027751533443371065000.00N5-65
662024112028402865288528201323837732895000.00N5-30
672024111928702820291528002741678420335000.00N30
682024111828702740290027401684147892870000.00N290
6920241115278027602865266545223123985275000.00N2100
7020241114268027702890268044509122111930000.00N5-80
712024111327602760357027603931581220409850000.00N5-85
7220241112284528752950276051723146407010000.00N5-30
7320241111287531003105279595823278826230000.00N5-225
742024110831003175323030652936992602005000.00N5-20
752024110731203245330031003136999131495000.00N5-115
7620241106323534003435323034833115429980000.00N5-140
7720241105337534153465335042046142193665000.00N5-30
782024110434053390354533901573754597250000.00N235
792024110133703625362533701998568745280000.00N5-140
802024103135103480353534001333846161495000.00N25
812024103035053555365034901941269028275000.00N5-85
822024102935903560362035301364548764225000.00N235
83202410283555347035953430930132846350000.00N250
842024102535053465351034201802362440355000.00N225
852024102434803510360034501066237447425000.00N5-40
862024102335203585358534251814063573815000.00N220
8720241022350036553665347036333127316920000.00N5-155
882024102136553675367535501592057611075000.00N265
8920241018359038003800357044087159971125000.00N5-125
9020241017371537603815366529062108213510000.00N5-30
9120241016374538803890374037461141611435000.00N5-145
9220241015389039004000386528419110760610000.00N5-40
932024101439303855396538251794369537070000.00N275
9420241011385540504050385062296243638605000.00N5-145
9520241010400041654225391547164188375910000.00N5-80
9620241008408041004230401046681190702045000.00N5-25
9720241007410541104190405035949148080705000.00N30
9820241004410542304230404570621290602835000.00N5-85
99202410024190421044854110127823548072020000.00N5-70
1002024093042604475505042606334092942057590000.00N5-215
10120240927447539054720386012027825372145740000.00N2570
10220240926390537803940377051679199511465000.00N2125
10320240925378039003900377528849110600395000.00N5-60
10420240924384039753990379078417301805390000.00N5-135
10520240923397538604095382596563384595400000.00N2115
1062024092038603490415034852856351097975295000.00N2400
10720240919346034953585337036571125873750000.00N5-20
10820240913348035853585345532318112868375000.00N5-100
10920240912358034453580340040979143414120000.00N2180
1102024091134003385347533751827062276930000.00N210
11120240910339035003510330058893198937905000.00N5-65
11220240909345534803590335543556150283790000.00N5-85
11320240906354037103830352543531158355485000.00N5-170
11420240905371037603870358089107330687395000.00N5-40
11520240904375038653950374589375343236770000.00N5-295
11620240903404540454140403073164297769525000.00N5-15
117202409024060424042403985111687454538120000.00N5-95
1182024083041554120435040104042721676394445000.00N235
119202408294120375548803725251695311540115370000.00N2365
1202024082837553635379035652142478372360000.00N2120
12120240827363536253680345046527165000460000.00N210
12220240826362537553790348534271124938800000.00N5-175
1232024082338003850396537651047339766285000.00N5-50
1242024082238503895399038401026139947735000.00N5-45
1252024082138953990403538401191646588520000.00N5-125
1262024082040204000405538951321452761960000.00N2140
1272024081938803845394038451608362497420000.00N30
128202408163880384539253840941636358160000.00N230
1292024081438503810393538101066241284600000.00N245
1302024081338053940394037101256547390140000.00N5-35
1312024081238403655389536551993175424365000.00N2130
1322024080937103685372536451502555300790000.00N2115
1332024080835953595368534601964769621535000.00N30
1342024080735953525368534551831966386385000.00N250
13520240806354533403605334043245152171835000.00N2185
136202408053360417041703360117961439671730000.00N5-820
13720240802418043904435412045922194067030000.00N5-295
138202408014475442544904400939841829565000.00N285
13920240731439044554455426531360135842380000.00N5-65
14020240730445545654580441529575132431235000.00N5-155
1412024072946104670468045301286759429750000.00N5-60
14220240726467045854670447551549234911585000.00N225
14320240725464547454900456050143233256690000.00N5-205
14420240724485048554890478021005101652450000.00N5-5
14520240723485548154890480022388108268595000.00N255
14620240722480049504960477534048164738540000.00N5-150
14720240719495049304980475541524201957660000.00N2135
14820240718481549054905476050417242947900000.00N5-185
14920240717500049155130489080402401574720000.00N285
15020240716491549605000483542593208557330000.00N295
15120240715482050505050478056189272057110000.00N5-65
152202407124885484050004795129527633113140000.00N2140
1532024071147454680540046204321132157834920000.00N2220
1542024071045254530455044502046491846865000.00N5-5
1552024070945304470456044701621573151370000.00N215
15620240708451544254540437037332166226855000.00N290
157202407054425460049654420128155596787100000.00N5-140
15820240704456545054640450524758113240265000.00N265
15920240703450047454800450040414187653085000.00N5-245
1602024070247454845487047251831287092130000.00N5-100
16120240701484546404875463032232153327180000.00N2205
16220240628464047654765464035901168011025000.00N5-125
16320240627476547554825470022202104977270000.00N5-35
1642024062648004770490047701420368142130000.00N30
1652024062548004800488047501696381265180000.00N240
16620240624476049305000476049108236833895000.00N5-195
16720240621495550705070483032194158874475000.00N5-115
16820240620507050205110498536019181340895000.00N275
16920240619499551005180496082289412310535000.00N5-175
17020240618517051405300500069698354443330000.00N5-40
17120240617521056805680512079525424082330000.00N5-350
17220240614556056305690551033671187202170000.00N5-70
17320240613563056105700557027860156161860000.00N220
1742024061256105890589055001515685702350000.00N5-40
175202406115650564056905600978155178780000.00N220
1762024061056305560568055601635791861550000.00N250
1772024060755805630568055701629991425710000.00N5-20
17820240605560057205830556035846201367490000.00N5-140
1792024060457405760584056801452383245490000.00N5-20
18020240603576059205920576028636166606310000.00N5-90
18120240531585058205910577032120186886620000.00N260
18220240530579058906030576040090233324890000.00N5-170
18320240529596060906200593029991180365220000.00N5-180
18420240528614061506230580029322177439680000.00N30
18520240527614063506420612033220205110010000.00N5-200
1862024052463406270640062501379686780130000.00N5-10
1872024052363506340637062201319682862000000.00N30
1882024052263506310639062301503494580060000.00N240
18920240521631064706470629016390103562030000.00N5-80
19020240520639064006450633017929114081390000.00N5-80
19120240517647065206520637028545182857900000.00N5-50
19220240516652065606710646022296145727540000.00N5-50
19320240514657063306600633022943149714300000.00N2180
19420240513639066806720638040060262650840000.00N5-140
19520240510653063906660639062174407817010000.00N2150
19620240509638064606570638022450144980180000.00N5-80
19720240508646063906530635033211214107210000.00N270
19820240507639063606450631036617232465440000.00N250
19920240503634062606440626031031197445790000.00N260
20020240502628062406590619036425231218850000.00N240
20120240430624062706350610020007124753500000.00N210
20220240429623061706230606022687140338580000.00N2180
20320240426605061406200605031304191143900000.00N5-90
20420240425614061906260610020356125131880000.00N5-130
20520240424627061206310611039663247074160000.00N2240
20620240423603062106220603018519112849590000.00N5-10
20720240422604060306100590044159266166540000.00N230
20820240419601062806320589041366248346720000.00N5-210
20920240418622060706250607019145118143890000.00N2110
2102024041761106100619059801436987461360000.00N210
21120240416610061306320602036114220529800000.00N5-220
21220240415632063606360613029118181033610000.00N5-40
21320240412636064206710635046641302526490000.00N5-60
21420240411642065006520640045328291932680000.00N5-120
21520240409654066206700654036007237460490000.00N5-130
21620240408667068406840659058404388191500000.00N5-130
21720240405680069706970677090347616561030000.00N5-220
21820240404702070207200699022730159950220000.00N5-10
21920240403703073107310700065637465158810000.00N5-270
22020240402730074307500726047470348191750000.00N5-210
22120240401751074307510735039147290760990000.00N260
22220240329745074907490734026922199124800000.00N5-40
22320240328749075307600737037583279250270000.00N5-20
22420240327751075007730747035758269547270000.00N210
22520240326750075607630741056422423750980000.00N5-130
2262024032576307700785075601509101160254270000.00N2150
22720240322748072507520720043873322127030000.00N2240
22820240321724073007350724022264162067980000.00N30
22920240320724072507400721026759194741140000.00N30
23020240319724073307350721039104283450590000.00N5-130
23120240318737072207400722034928254973260000.00N270
23220240315730075007500727066553486964360000.00N5-200
23320240314750073707600737034979259929380000.00N280
23420240313742073807490724060957448189440000.00N240
23520240312738075807590734086807645469870000.00N5-200
23620240311758076607660750044837338544150000.00N5-90
23720240308767076008190754090765696722750000.00N280
23820240307759076207690747051556389612020000.00N5-100
23920240306769077207720760046014352070250000.00N30
24020240305769079407940761087119669070340000.00N5-130
24120240304782078207990771067863531256980000.00N30
242202402297820825084207820122731978884030000.00N5-160
2432024022879807710844077103236822630748120000.00N2190
244202402277790811081107740110148863622010000.00N5-320
24520240226811083008430808088702727451050000.00N210
24620240223810083908390800093957760532990000.00N5-50
24720240222815082008260803094639775253430000.00N250
24820240221810081708230801068597554686670000.00N5-140
24920240220824084408440816047125387715410000.00N5-90
25020240219833084708470818066189546928000000.00N230
25120240216830085708570826086818721958790000.00N5-170
25220240215847083908510834087771739930720000.00N2120
25320240214835081908360800053431440774540000.00N2100
25420240213825079808270798052358429680500000.00N2300
25520240208795079508100791057330458067390000.00N30
25620240207795079508170788059043470553450000.00N5-20
257202402067970825082507920120893969777590000.00N5-270
2582024020582408710871082002489242078881420000.00N5-380
2592024020286208900924084703818243403250830000.00N2160
2602024020184608650897083402258031939070500000.00N5-250
2612024013187108780950084808382557546298250000.00N2180
2622024013085308600865083501183821003378410000.00N280
2632024012984509140921083901928691678785760000.00N5-600
2642024012690508330920082503111422742651230000.00N2520
265202401258530890089808510110270950655180000.00N5-330
2662024012488609150919087001240141102292660000.00N5-290
2672024012391509350959090501585401475154710000.00N5-160
2682024012293109370949090101693821572305710000.00N2120
2692024011991909250960089601959671827616150000.00N260
2702024011891308920915087901644411479943630000.00N2110
2712024011790209350935087201374851233807550000.00N5-330
2722024011693509290966092601522281441855050000.00N2120
2732024011592309460985092001278871194599560000.00N5-230
274202401129460103001030094503559473474931770000.00N5-930
27520240111103901032010850100804565044747987890000.00N2180
27620240110102101063010720100904150624318214150000.00N5-320
277202401091053010110112509920149383115963112450000.00N2620
2782024010899109590999093903915253805939780000.00N2500
2792024010594108940958089402964682773236490000.00N2480
2802024010489308990902087701149981021868820000.00N5-100
2812024010390309070914088501311271179143790000.00N5-170
2822024010292009030932089401324721212556700000.00N260
283202312289140921093009060106375975761520000.00N5-80
2842023122792208950925088103202792887659690020.00N2360
2852023122688608670890084001960861709890540000.00N2230
2862023122286308790888086002341822045582190000.00N230
2872023122186008450879084002792152403178350000.00N260
2882023122085408090858080802234171871110420000.00N2460
2892023121980808110839078302169441766881870000.00N30
2902023121880808190832080102278081855428170000.00N5-20
291202312158100756092907560277731323704769350000.00N2550
29220231214755076707760747047343356704800000.00N5-40
29320231213759078507850757052416400530230000.00N5-230
29420231212782079007920774040868319069050000.00N5-80
29520231211790077608100776050448399727080000.00N2120
29620231208778076407860753045108349563990000.00N2200
29720231207758078407840743059414448497110000.00N5-150
29820231206773075907810752053311409456310000.00N2150
29920231205758078007850719095141723734490000.00N5-220
30020231204780081108120775088579695350210000.00N5-300
30120231201810082508290804055852452270030000.00N5-100
30220231130820082108270805062315507084440000.00N230
303202311298170820084508150110627918693300000.00N5-90
30420231128826083408340810067896556328440000.00N5-20
30520231127828082308300799066800541885160000.00N250
30620231124823081608400810069808577039940000.00N240
30720231123819082208360811071207586846240000.00N5-30
30820231122822081808280810051078417821710000.00N5-40
30920231121826083508350791072462593473880000.00N2160
31020231120810078508100765047001375010010000.00N2250
31120231117785081908250779096201763973950000.00N5-340
3122023111681908100838080401587161301700140000.00N2160
31320231115803078108040779084328670393230000.00N2250
31420231114778075607840751063626490227130000.00N2270
31520231113751077407920745080055608426880000.00N5-210
31620231110772079707970767065231506324100000.00N5-330
3172023110980508240846080001540721265517760000.00N5-260
3182023110883107940857079402336711940445620000.00N2380
31920231107793082408350781086032691132660000.00N5-300
320202311068230820084208000104877855875440000.00N2200
32120231103803079508150783055458443249650000.00N2160
32220231102787076007980760067796530802080000.00N2360
32320231101751075307650746030434230189400000.00N240
32420231031747077807890734065723493384240000.00N5-230
32520231030770075007800745038282293429470000.00N2130
32620231027757076007730735059218447395780000.00N30
3272023102675707800794074701735301331455900000.00N5-610
32820231025818082808480815050801420609590000.00N5-190
3292023102483707840884078403105652595299150000.00N2530
33020231023784078508150779055792443787700000.00N5-140
331202310207980816082507840105118840829180000.00N5-320
33220231019830084508550818094099779651180000.00N5-260
33320231018856087008810855082141709138030000.00N5-210
33420231017877087308990871049594438216080000.00N270
335202310168700884091108310114179993074110000.00N5-290
3362023101389909460946088601850001663696040000.00N5-490
3372023101294809500969093901063761012778190000.00N210
33820231011947092609600917049849473034380000.00N2330
3392023101091409410981091401145501083045960000.00N5-330
34020231006947092909680929065116619241990000.00N2150
34120231005932099201000093101596571531909620000.00N5-550
342202310049870102701032098501213291214674600000.00N5-550
34320230927104201028010430995076757789846670000.00N270
34420230926103501037010900101401760291833286700000.00N5-100
34520230925104501075010840104201446111525825220000.00N5-400
34620230922108501076011110107601105901207552770000.00N5-290
34720230921111401134011470111001292741446368840000.00N5-230
34820230920113701117011410108901570561757428130000.00N2200
34920230919111701148011550110901965502207899140000.00N5-220
35020230918113901165011790113702381882747711000000.00N5-470
35120230915118601240012700118305106736252408850000.00N5-400
35220230914122601229012440119905070326203991080000.00N270
3532023091312190117001325011400226982028019717090000.00N2590
35420230912116001200012410116006190737437002430000.00N5-270
3552023091111870121601330011680258783832318449550000.00N250
35620230908118201157011990114002521632964687790000.00N2130
35720230907116901258012710116705782447029416850000.00N5-690
3582023090612380121201280012010111704513819972900000.00N2610
35920230905117701190012060116102732103221630250000.00N5-130
3602023090411900115301268011530143580617241657250000.00N2700
36120230901112001080011960108007125728217747140000.00N2380
36220230831108201120011200107501519921657003920000.00N5-380
36320230830112001090011530108802726433054212720000.00N2370
36420230829108301054011100104501975942134352270000.00N2330
36520230828105001124011240101205156345413188200000.00N5-740
36620230825112401150011840112301523841743384790000.00N5-420
36720230824116601143012070114302037752390609000000.00N2170
36820230823114901164011850114101760322034791750000.00N5-170
36920230822116601221012380116202758523311318290000.00N5-460
37020230821121201175012920117506489657990474980000.00N2150
37120230818119701285013050119706218987618748910000.00N5-1330
372202308171330014070142901322082063511244557390000.00N5-1020
3732023081614320132101528012910356182250898325350000.00N2830
3742023081413490128901496012800322784444807784380000.00N2180
3752023081113310116201490011450559474176113448790000.00N21730
37620230810115801133011770110702872373262208760000.00N210
37720230809115701183012380115105557786581570600000.00N5-100
3782023080811670113001263011000130624115629227860000.00N2400
37920230807112701153011670111602933413316429690000.00N5-430
38020230804117001102012120110206795777901650880000.00N2550
38120230803111501135011500108704177814639749090000.00N5-460
38220230802116101220012240113806356277415123350000.00N5-590
3832023080112200116601378011570354416545442877890000.00N2870
3842023073111330112001205011050148006417090606950000.00N2430
3852023072810900111601160010610101069911204344470000.00N230
3862023072710870120001345010560706064687396381730000.00N5-830
387202307261170023600248001141018037660327800628920000.00N5-4300