Files
KissMeData/460850/day/candle-day-250.csv

26 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
2202502286800673068406720112617763257310000.00N5-50
320250227685069006930679082504565155050000.00N5-80
420250226693069106960689048723336911950000.00N30
5202502256930694070006840112850781824610000.00N5-10
62025022469406740696066401570691078278180000.00N2190
72025022167506770686066402730341835917420000.00N5-40
820250220679067506810671041504280678900000.00N240
9202502196750684068806730111218755909280000.00N5-100
10202502186850671069006670128150874043870000.00N2140
1120250217671065606710655095144633899180000.00N2160
1220250214655066006630650068566448808750000.00N5-50
132025021366006270664062601660691079907420000.00N2300
1420250212630062606310620071763450758560000.00N240
152025021162606180626061401617491001645870000.00N2100
162025021061606090617059002027341225377210000.00N230
1720250207613061706170605064055390366490000.00N5-50
1820250206618061406180608058013355429240000.00N240
1920250205614061306170610036708225233890000.00N240
2020250204610060906130602058573355627380000.00N230
2120250203607062806280605052438319918580000.00N5-230
2220250131630063406390626035878225604140000.00N5-40
2320250124634063706380629061156387651170000.00N5-30
2420250123637064706470625098009621371810000.00N5-130
2520250122650065206520646061162396903270000.00N5-10
2620250121651065006520644075909491881220000.00N250
27202501206460636064806350108828700148930000.00N250
2820250117641063506440633055102351619860000.00N30
2920250116641064906490638072959468165240000.00N5-30
3020250115644064906490636072607465429280000.00N5-40
3120250114648064306490640064932419351680000.00N250
3220250113643064106450634062327399388730000.00N5-30
3320250110646064206480642073698475788200000.00N260
3420250109640063806460635071382458261750000.00N5-20
3520250108642062006450620080411512349640000.00N2120
3620250107630062506300623078468491995960000.00N240
37202501066260606062806060100701619689180000.00N2200
3820250103606059406080594032850198346720000.00N2100
3920250102596059506010586028646170082160000.00N210
4020241230595059706030591019436116558050000.00N5-30
4120241227598060206020586065056386370870000.00N5-100
4220241226608061206120604038466232797110000.00N30
432024122460806100612060401444387658120000.00N5-20
4420241223610059806110598047003285250200000.00N2120
4520241220598060206040594039145234255840000.00N5-50
4620241219603060606080600053930325142010000.00N5-90
4720241218612060906120604027050164425950000.00N260
4820241217606060906120603022935138968970000.00N5-10
4920241216607061306150605032835200002050000.00N5-30
5020241213610061006120605036089219283960000.00N210
5120241212609060706090596059504357958830000.00N250
5220241211604058906080589049267296011390000.00N2150
5320241210589056305900563059360343048050000.00N2260
54202412095630598059805630100665579449440000.00N5-390
55202412066020602060705750108602633336880000.00N270
5620241205595060606080595041539248961180000.00N5-130
5720241204608060506140601062037377216050000.00N30
5820241203608059406080594040872245903350000.00N2130
5920241202595060106030590067036399825750000.00N5-60
6020241129601061706170599071060429791190000.00N5-160
6120241128617061606190612020946128791490000.00N240
6220241127613061406210613027931172107830000.00N5-10
6320241126614062006200609035022215626670000.00N30
6420241125614061206200612026984166118470000.00N230
6520241122611061206270607053386328006890000.00N5-30
6620241121614061406210610034030208717630000.00N30
6720241120614062506250613043530268395110000.00N5-60
6820241119620063306370618082147512844070000.00N5-30
6920241118623060906310609034805215801320000.00N2130
7020241115610060806160601048044291949670000.00N250
7120241114605060006070599043330261130980000.00N250
72202411136000617062305880137918832421410000.00N5-210
732024111262106450649061602226481391447400000.00N5-270
7420241111648066606690645074496484992160000.00N5-150
7520241108663066406690655051319339585480000.00N30
7620241107663065306660645044634292477520000.00N240
7720241106659066706690654047067310140920000.00N5-60
7820241105665065206700650077068510808950000.00N2120
7920241104653064806570640080827525785220000.00N2140
8020241101639063606400632032721208180380000.00N5-30
8120241031642064106430632027275173986260000.00N220
8220241030640064006450637016470105428480000.00N30
8320241029640064606470637031666202865100000.00N5-50
8420241028645063506490625056209357944990000.00N2100
85202410256350639064306290135201858709820000.00N5-60
8620241024641064006500637036336233552180000.00N5-20
8720241023643063806500634044080282310430000.00N250
88202410226380652065806350106434681329720000.00N5-190
89202410216570644066506400111364729457520000.00N2180
9020241018639064506520635075386483091180000.00N5-60
91202410176450644065406400108823703754490000.00N5-20
9220241016647064406500640048380311838850000.00N220
9320241015645065606600642064071413518780000.00N5-70
9420241014652066106610640067722439504500000.00N210
952024101165106740689065102176831459813410000.00N210
9620241010650065506600647058191379335850000.00N5-60
9720241008656066206720655094737627471300000.00N5-120
98202410076680639067506350128305852746620000.00N2340
9920241004634064106470634046482297588180000.00N5-70
10020241002641065206630640084995551195840000.00N5-150
10120240930656066306660654059690392815960000.00N210
102202409276550672067206530116294763564300000.00N5-50
10320240926660065806740651090424598258090000.00N2120
10420240925648065806730647080649534144930000.00N5-90
105202409246570628066006270111451716566190000.00N2310
10620240923626063406390624086672545050480000.00N5-80
10720240920634063806430631091356581641060000.00N230
1082024091963106520658061602831591781521620000.00N5-210
1092024091365206670672064202334531527611560000.00N5-110
1102024091266306700676066301531591022636570000.00N5-20
11120240911665068706890664064596435405210000.00N5-180
11220240910683067706920677038524263088310000.00N240
113202409096790671068806710125949854627080000.00N5-50
11420240906684068906990673082489564965050000.00N5-70
115202409056910711071906850117175815554540000.00N5-260
1162024090471707330737069702076041473939030000.00N5-310
11720240903748076907690748043796331635810000.00N5-70
11820240902755076607720742066478502561070000.00N5-70
11920240830762074507690737091982699553200000.00N2180
12020240829744074507500741036309270472820000.00N5-100
12120240828754076007700743066763500568560000.00N5-60
12220240827760077507820755068624523243980000.00N5-150
123202408267750792080007680117446913648010000.00N5-170
12420240823792078608060785083856664854820000.00N5-20
1252024082279407900813078602172921738232100000.00N240
1262024082179008100814077702029021608473830000.00N5-270
1272024082081707680817076505397194298027000000.00N2520
1282024081976507500778074103108662381309690000.00N2230
1292024081674207070745070503624532631279840000.00N2370
1302024081470506790712067501972661370090670000.00N2320
13120240813673068506870671059023398639890000.00N5-140
13220240812687068006910679037879258984230000.00N270
13320240809680068206870673076755521997630000.00N2120
1342024080866806850686066502296831545972400000.00N5-230
1352024080769107200759069107363405283330010000.00N5-70
1362024080669806690706066901466551019802220000.00N2310
1372024080566707160731065402953892051883150000.00N5-670
1382024080273407500759073101470801092306570000.00N5-290
139202408017630755076407480111857845305920000.00N270
1402024073175607710771074801385981046260270000.00N5-160
1412024073077207660781074803337162571145970000.00N260
1422024072976607420787072809617347378668240000.00N2380
143202407267280676079306760268585919991898230000.00N2480
14420240725680068606890673047086320607550000.00N5-60
14520240724686069106950686022752156881420000.00N5-70
14620240723693069906990688058098400656010000.00N230
14720240722690070007020687075699522614650000.00N5-120
14820240719702072607260702089514638133250000.00N5-200
1492024071872207010724068901642951175449240000.00N2210
15020240717701069207100690094594663785570000.00N290
15120240716692069006970688047909331137230000.00N30
15220240715692069306950684056520389745090000.00N280
15320240712684068306880680029325200677140000.00N220
15420240711682069406940682021779149220530000.00N5-30
15520240710685068106890680030342207797270000.00N210
15620240709684067306860673023674161057600000.00N270
15720240708677067206810671053911363860670000.00N250
15820240705672067406810661037799254236470000.00N30
15920240704672068306910672053567361977800000.00N5-80
16020240703680069006910680053828368081710000.00N5-100
16120240702690068806960682062682430405650000.00N5-10
16220240701691069106940686036352250797800000.00N30
16320240628691068206920679042026287669840000.00N290
16420240627682068506920681049598339101860000.00N5-30
16520240626685069006970685055894383994720000.00N5-40
16620240625689068706960686052564362985240000.00N5-30
16720240624692068606950686051666356219470000.00N210
16820240621691069106940687039484272091000000.00N5-30
16920240620694069506970691031073215489980000.00N220
17020240619692069106960690057221396134410000.00N5-30
17120240618695069607030691042830298051800000.00N5-10
17220240617696070607060690032430225844410000.00N5-110
17320240614707069207130684094516662214270000.00N2150
17420240613692068306970683051580356446790000.00N2100
17520240612682068406900681048013329052650000.00N5-50
17620240611687070407040682056421388323520000.00N5-110
17720240610698070507090692081125566318090000.00N5-60
17820240607704070007080697089001624922370000.00N240
179202406057000698071606910104068729273740000.00N220
180202406046980716071606960104937736659840000.00N5-130
1812024060371106950717068701817131280583120000.00N2200
18220240531691068806960684078696543551010000.00N260
18320240530685068906900680078447536005650000.00N5-40
18420240529689068606970680099302683020570000.00N280
1852024052868106920697067801819331242459790000.00N5-110
1862024052769206940696067801499981028928870000.00N5-20
187202405246940705070606900104193726184610000.00N5-130
188202405237070712071807010110020778745800000.00N5-20
1892024052270907220752070003788432740269100000.00N5-120
1902024052172107400745071701950421420892550000.00N5-200
1912024052074107560770073502835522122104870000.00N5-190
1922024051776007680775075102996892273838790000.00N5-100
19320240516770079307930750011175598625645550000.00N290
19420240514761069407610682012054578827369110000.00N2830
195202405136780689069006630126819857083170000.00N5-110
19620240510689068506930685057968398986030000.00N240
19720240509685069006930685072389498257040000.00N5-50
19820240508690068606960683065610453355630000.00N5-10
199202405076910694069406800110298758142440000.00N260
20020240503685068106850668057620390511810000.00N230
20120240502682068606910678073995504811570000.00N5-40
2022024043068606790692066801615401101730600000.00N270
2032024042967906670695066701849311258773410000.00N2120
204202404266670660066906510140631930141650000.00N2100
2052024042565706500672064101832061205868120000.00N2120
2062024042464506240690062303948292585378220000.00N2210
20720240423624061406260614039775247092690000.00N2100
20820240422614061406190608035688219605460000.00N260
20920240419608061506190602033958206095840000.00N5-70
21020240418615059606290596083122512101440000.00N2170
21120240417598060206040597048051288104090000.00N5-30
21220240416601060806120599073755444406180000.00N5-120
21320240415613061306150608048684297216070000.00N5-30
21420240412616061806250615035841221494140000.00N5-20
21520240411618062206240617039547244973630000.00N5-30
21620240409621062006280617059284368802320000.00N210
21720240408620061906240616051054315986830000.00N210
21820240405619061806240617040786252477130000.00N5-50
21920240404624062506280619064489400982860000.00N5-10
22020240403625062606300621063257394362020000.00N5-50
22120240402630063306390629056346355876830000.00N5-50
22220240401635063506400631051148324687230000.00N30
22320240329635063906400630067882430353010000.00N5-100
22420240328645064006470634053520341020900000.00N250
22520240327640065606600638068053438760470000.00N5-160
22620240326656066806680654075498497380620000.00N5-80
22720240325664065306640649058343383511210000.00N280
22820240322656065606610651041766273902810000.00N5-40
22920240321660065706620650059489390620100000.00N270
230202403206530637067206310150610986536860000.00N2140
23120240319639063106390624036206227696790000.00N260
23220240318633061906330619038301240713000000.00N2150
233202403156180624063106180151392939250550000.00N5-60
234202403146240640064406240117824741910630000.00N5-160
23520240313640063006410629053099337384220000.00N2110
23620240312629062906330627039818250371360000.00N30
23720240311629063106320625039567248504430000.00N30
23820240308629062906340628032341203613860000.00N30
23920240307629063306370620091603577124430000.00N5-30
24020240306632063806450630098710626511520000.00N5-130
24120240305645065006540639094119604996380000.00N5-60
24220240304651065806620650089280583389310000.00N5-70
24320240229658065606770656062290414215490000.00N240
24420240228654065106590650035857233607950000.00N230
24520240227651066206660651046245303082090000.00N5-110
24620240226662067306750658089411593488460000.00N5-110
24720240223673067106810665060227405921350000.00N5-10
24820240222674068306830673040321272996960000.00N5-40
24920240221678068006830674043683296231380000.00N5-20
25020240220680067706890663089113599860220000.00N270
25120240219673066806760661085574573592470000.00N2110
25220240216662065706650651077487511703870000.00N2100
25320240215652065706600649092586604766660000.00N5-30
25420240214655065906620650069876458775120000.00N5-30
2552024021365806710674065401797061187148810000.00N5-120
2562024020867006810681066503015452030285340000.00N5-430
2572024020771306960717069202359921658933330000.00N2180
25820240206695070607120693096400673978870000.00N5-110
2592024020570607040716069101805451272078560000.00N280
2602024020269806820708068103206892227207540000.00N2190
261202402016790662073506580159725911211725800000.00N2160
26220240131663066106690652066976441455960000.00N5-30
26320240130666066506750662063754425464140000.00N5-10
264202401296670648067206480124405827772330000.00N2150
265202401266520630066006280108363705167030000.00N2190
26620240125633063106330626038490241983560000.00N30
26720240124633064206420627057547362593000000.00N5-90
26820240123642063006440626081390515460850000.00N2120
269202401226300648064806300111757710726740000.00N5-180
27020240119648064806520643056135362786800000.00N210
27120240118647064506520643051588333197210000.00N5-10
27220240117648065806580642082413532409510000.00N5-110
27320240116659065506680650093237610281360000.00N5-10
27420240115660066106640654062551411523850000.00N5-20
275202401126620665066806560129263853136320000.00N5-30
27620240111665066906720662091106606986830000.00N5-30
277202401106680675067606650110514739589340000.00N5-120
27820240109680068806880673079740539548270000.00N5-10
27920240108681067406830671053867365150980000.00N230
28020240105678068606870676094716644249870000.00N5-130
28120240104691068906940682098691675821160000.00N5-10
28220240103692069807010690090314625149720000.00N5-150
28320240102707071107110697065662460173760000.00N5-30
28420231228710069907100694054740384620340000.00N2140
2852023122769607030710069401497411049634580020.00N5-240
28620231226720073007310713090344648786490000.00N5-40
28720231222724071907300716088937642750840000.00N250
28820231221719071507200705099072707299950000.00N5-10
2892023122072007160744071503056872217441050000.00N270
2902023121971306990714069201771671253189960000.00N2140
2912023121869906790703067901458651010993990000.00N2180
2922023121568106700687066901615601096825210000.00N2100
293202312146710678068606710112328758372190000.00N5-60
294202312136770689069206750144007980448180000.00N5-100
29520231212687068606890681095715655055360000.00N5-10
296202312116880685069306830111145763546390000.00N230
29720231208685067506870675099979681863200000.00N2110
298202312076740683068706700136505918543910000.00N5-60
2992023120668006910693067902237741523700080000.00N5-110
3002023120569107060706068602407831663974830000.00N5-150
301202312047060703070606900125416875964590000.00N230
3022023120170307080712069901474451038580680000.00N5-30
3032023113070607050730070303630562577159920000.00N210
3042023112970507130749070002494551782046540000.00N5-30
30520231128708071007190708089446635727090000.00N5-60
30620231127714072407310712063773456466080000.00N5-120
30720231124726073107360723045984335635390000.00N210
30820231123725072707350725071258518469150000.00N210
309202311227240720073907150115104836995290000.00N230
31020231121721072207290711045165325669510000.00N230
31120231120718070607300701088242635316560000.00N2130
31220231117705070807190697048959343696620000.00N5-100
31320231116715070407160700055247391070370000.00N260
31420231115709070107120701052058368918360000.00N2150
31520231114694068507020685032881228711820000.00N2110
31620231113683070507050682059188407946270000.00N5-90
31720231110692070407040688068657475848000000.00N5-130
31820231109705071007150699058334411015120000.00N5-50
31920231108710071807220700047979340947820000.00N5-50
32020231107715073107370709090014650422940000.00N5-150
32120231106730071007360709095368694902990000.00N2230
32220231103707069507090684096535674815540000.00N2160
32320231102691068306980681053586369437300000.00N2110
32420231101680069507030680061329421862500000.00N5-90
325202310316890702072806830137779968240840000.00N5-40
326202310306930698070606850112093779130180000.00N5-70
3272023102770006630795064706879385009050340000.00N2470
32820231026653067606760640084008550712950000.00N5-340
32920231025687067206950671062385427399850000.00N2170
33020231024670066206750641081082533864950000.00N2100
33120231023660066606710660050158332940990000.00N5-150
33220231020675068106890670094710639511100000.00N5-160
33320231019691068907010684095974660596140000.00N5-190
33420231018710071007240710036103257444220000.00N5-70
33520231017717070207300702040756292953720000.00N2170
33620231016700069607080696054192379618000000.00N5-30
33720231013703072007200703053386377861150000.00N5-170
33820231012720070807200708039909285138900000.00N2120
33920231011708069907130698054541384081560000.00N2200
34020231010688069707110681084850590267170000.00N5-130
341202310067010703072107000108294764881850000.00N5-140
342202310057150731073707050105711762384930000.00N5-130
343202310047280744075807210114937847135320000.00N5-270
34420230927755075107610750048671367802880000.00N30
345202309267550771078007550111163846738090000.00N5-190
3462023092577408040811077401580821246152110000.00N5-380
34720230922812081808310796085072692841280000.00N5-90
3482023092182108240846081401446671203538900000.00N30
3492023092082108330847081101217551005473750000.00N5-90
350202309198300804083008040101552833454270000.00N2200
3512023091881008060835080001292671049167620000.00N2100
3522023091580007790825077802909152344795520000.00N2220
35320230914778077907890778081224635656480000.00N5-10
3542023091377907700792076302088451629199800000.00N270
3552023091277208010807076503583732796620880000.00N5-350
3562023091180708290839080701735351418170120000.00N5-220
3572023090882908000844078802005191638116690000.00N2290
3582023090780008370837080001386881121131540000.00N5-300
3592023090683008360849082001500221245872380000.00N5-130
3602023090584308190870081502370431997582350000.00N2170
3612023090482607810883077505823554867818170000.00N2380
3622023090178808030813078602885922299524180000.00N5-270
3632023083181508430849080903780843105141420000.00N5-300
3642023083084508510880083208337957058358100000.00N5-210
3652023082986608060101108050720796569189509200000.00N2880
36620230828778074107880741099439765719000000.00N2390
36720230825739075907590711091375676621120000.00N5-210
36820230824760074207780742071989541769460000.00N2130
369202308237470767077007470129123976177330000.00N5-190
37020230822766077107770764076017583443110000.00N5-70
37120230821773077207970772096051750143350000.00N5-100
372202308187830786079707720128297998116060000.00N5-170
3732023081780008110825078401379721095625880000.00N5-190
3742023081681908370850081001565311285558170000.00N5-320
3752023081485108880890084601281461095731440000.00N5-370
37620230811888090309170888097966878337360000.00N5-120
37720230810900090709070893072876653150880000.00N5-30
378202308099030915091808940103181933235630000.00N220
3792023080890109150935090001271221160331770000.00N5-190
38020230807920091309210895078269709638930000.00N270
3812023080491309510959090601353481249255720000.00N5-460
3822023080395909540974093701616761547864870000.00N250
38320230802954097201017095202817282790415460000.00N5-270
384202308019810100301020096603950423904522050000.00N5-260
38520230731100709700103309100124542412310188090000.00N21220
3862023072888508090885080803007262600115210000.00N2730
3872023072781208100843080202432571995061170000.00N30
3882023072681208640870080403565812947554700000.00N5-680
3892023072588008700882085301753981522728480000.00N2140
3902023072486608900901086602619182295463800000.00N5-440
3912023072191009140919089501306861180036600000.00N5-30
3922023072091309070920090101334671214699110000.00N230
3932023071991009460947091002377272191733940000.00N5-360
3942023071894609800990094502176422079564230000.00N5-340
39520230717980099701026098002105612100702920000.00N5-200
3962023071410000101701026098702243402234707580000.00N5-150
397202307131015098401092097606884927198641300000.00N2400
398202307129750100601006096601767141728089100000.00N5-310
399202307111006099401010098501818681814083600000.00N280
400202307109980100901018099001607071603426610000.00N5-140
4012023070710120101001031099502061952083608550000.00N5-110
40220230706102301049010520101301487751529930550000.00N5-290
40320230705105201080010850105201620721726804960000.00N5-280
40420230704108001098011060107101381981505575170000.00N5-180
40520230703109801103011170109701452711602912950000.00N5-50
40620230630110301155011650110003160943550289580000.00N5-520
40720230629115501184011940115002959363448596660000.00N5-180
40820230628117301215012210117303693724391316350000.00N5-410
4092023062712140117601268011750142546617488310400000.00N2290
41020230626118501170012400115904819265783308110000.00N5-20
41120230623118701173012370115007480208887047050000.00N2250
412202306221162012840128901162095939811710263360000.00N5-1560
4132023062113180144601488013170102558614081455970000.00N5-1260
4142023062014440158201658014440167436425231484270000.00N5-1780
4152023061916220187901899016150418481074372848310000.00N5-1350
416202306161757017200202001414014710644261510101550000.00N2370