Files
KissMeData/283100/day/candle-day-250.csv

22 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220241205643630649620662412797000.00N215
3202412046286286285752515647000.00N21
420241203627627627627106270000.00N5-1
5202412026286286286284025120000.00N218
6202411296105646105641589946858000.00N214
720241128596542596516841457396000.00N30
82024112759659659659600000.00N30
92024112659659659659652980000.00N232
1020241125564564564564201113364000.00N30
11202411225645645645643620304000.00N214
122024112155056456451574033999008000.00N5-30
13202411205805975975402069411232164000.00N5-16
14202411195965415965416234367000.00N255
152024111854159459454015181989000.00N5-55
162024111559656459656237062090156000.00N28
172024111458854259352060883319153000.00N5-5
182024111359359959951521791179061000.00N5-6
19202411125995766005761503901277000.00N5-20
2020241111619600619600100016000619000.00N29
212024110861061061061000000.00N3-18
222024110762863063062821258000.00N228
232024110660060060060000000.00N30
2420241105600610610600605363050000.00N5-10
2520241104610610610610170103700000.00N30
2620241101610629629610837510703000.00N5-5
272024103161561561561500000.00N3-15
28202410306305706305701018581340000.00N5-34
292024102966460766460025001564015000.00N225
3020241028639639639639379242181000.00N5-1
3120241025640640640630347218710000.00N275
322024102456559764956526551550710000.00N5-91
332024102365660965857024701445036000.00N248
3420241022608658658608994648032000.00N5-55
3520241021663638663638605386040000.00N5-32
3620241018695640695638603385485000.00N217
3720241017678664678664249165364000.00N5-5
382024101668369769763820371316536000.00N236
3920241015647697725647145359853335000.00N5-50
402024101469767072964021801430037000.00N251
412024101164665170064616181097131000.00N5-44
4220241010690697697650879572235000.00N21
4320241008689678689678961656629000.00N5-2
442024100769169569669152723669082000.00N5-6
452024100469767469764125791744799000.00N223
462024100267463967463996031000.00N5-1
472024093067567469767018161223976000.00N5-22
482024092769766469966427651883377000.00N22
4920240926695695695638418267810000.00N215
502024092568066268066121851468367000.00N217
5120240924663638677610986613194000.00N5-11
5220240923674630679607701451987000.00N214
532024092066060766157617021040234000.00N212
542024091964863066460713282456000.00N218
5520240913630680680605126297729798000.00N5-66
5620240912696664697638471309653000.00N232
572024091166463066463010164310000.00N234
582024091063065068053119851222491000.00N219
59202409096116606806111038684596000.00N5-53
6020240906664630664616647400726000.00N234
6120240905630664664574769478878000.00N214
6220240904616664664615169104284000.00N5-44
632024090366062766462711876644000.00N233
642024090262766466462785090000.00N5-1
652024083062867067062897266365851000.00N5-57
6620240829685663697663100256804238000.00N222
672024082866365066365029591942317000.00N213
682024082765062966462917781153724000.00N220
6920240826630580630570549326824000.00N234
7020240823596563596563200114381000.00N254
71202408225425635635321320726021000.00N211
7220240821531560579510101705378224000.00N5-15
73202408205465105605101604851073000.00N5-10
742024081955653156448027381528293000.00N226
752024081653046453046246852169782000.00N266
762024081446443146438523294666000.00N237
772024081342742942939566672651513000.00N230
782024081239743048038118858275228187000.00N5-33
7920240809430460460414115444798354000.00N230
80202408084004504503955776623112423000.00N5-20
81202408074204504503753611114449352000.00N210
8220240806410446446400229149346802000.00N5-36
8320240805446440505400202308450241000.00N30
8420240802446420539410178357389035000.00N5-28
8520240801474530530425149166662785000.00N5-20
8620240731494586586480173888422178000.00N5-16
8720240730510594594452193849799741000.00N5-13
88202407295235495495003953220329185000.00N24
892024072651950952248036871871659000.00N5-7
9020240725526610610470170888801183000.00N5-24
912024072455060060453073894236016000.00N211
9220240723539609609518863470187000.00N5-49
93202407225886006005102715201000.00N248
942024071954061561548022311150625000.00N5-1
952024071854162962954084194603900000.00N5-94
96202407176355506705121523997420000.00N238
9720240716597608608519102205386245000.00N5-11
9820240715608630630605308191028000.00N5-22
992024071263065065063017731149090000.00N5-20
100202407116506496506495233793000.00N221
10120240710629558629558116848000.00N5-1
102202407096306306306301004632520000.00N221
103202407086096176176081412861488000.00N5-8
10420240705617619650570151779390796000.00N5-52
105202407046696986986692013670000.00N221
106202407036486486486481648000.00N269
107202407025795795795791579000.00N30
108202407015796506505271052559707000.00N5-30
109202406286096636635286941586000.00N225
1102024062758465865851036341905016000.00N28
11120240626576748748576281168894000.00N4-101
1122024062567770070058864813828854000.00N5-14
113202406246916946946911913159000.00N247
114202406216446456456449057970000.00N255
1152024062058959960050882064748458000.00N264
1162024061952558558550626771367156000.00N5-63
1172024061858851866751763525000.00N30
1182024061758862462454240362271725000.00N5-37
11920240614625585666585262159707000.00N5-43
120202406136686307545811761210682589000.00N22
121202406126667647645851131672111000.00N5-2
1222024061166873973966860174122435000.00N219
123202406106496786786491610674000.00N221
1242024060762869869854420941148630000.00N24
1252024060562464064062463814000.00N5-25
126202406046496267005678499253539047000.00N5-17
127202406036667997996173284221391356000.00N5-34
128202405317007997996314589631387660000.00N30
12920240530700690737653110167397989000.00N5-40
13020240529740748748705834589848000.00N5-8
1312024052874874874870026921995328000.00N30
132202405277487707707031206851303000.00N5-20
1332024052476870177070015701104280000.00N5-5
13420240523773780780630202143866000.00N271
1352024052270277077069319371434585000.00N5-78
1362024052178079079069020491527458000.00N5-10
13720240520790772800770379294781000.00N218
13820240517772690790600722537447000.00N283
13920240516689700705689151105090000.00N265
140202405146248008006244328592000.00N5-89
14120240513713729729650266183609000.00N263
14220240510650809809617819616253000.00N5-59
14320240509709900900694139109779443000.00N5-107
1442024050881684584570022941680535000.00N23
14520240507813985985738627509848000.00N5-45
14620240503858882882858119462000.00N243
147202405028158808807077560769000.00N5-9
148202404308248788787034332763000.00N226
14920240429798813813700569445160000.00N5-15
15020240426813879879793175143799000.00N213
1512024042580089889870114471111167000.00N30
152202404248007698707691452911619035000.00N230
153202404237707997997021003800551000.00N250
15420240422720790790600173115871000.00N220
1552024041970078078070013597655000.00N211
1562024041868979079062825921634921000.00N5-49
157202404177386167385944105024592364000.00N240
1582024041669879390567598286846708000.00N5-95
1592024041579388588570026582248139000.00N25
160202404127889489487313083022891893000.00N5-72
161202404118609469468051582412805456000.00N5-86
162202404099469489487644189432376429000.00N248
1632024040889811901190880167268168805420000.00N5-137
16420240405103590010357771867117467015000.00N1135
1652024040490095010238902409421974873000.00N210
166202404038909009498081426511923607000.00N264
167202404028261058105882079226660458000.00N5-94
1682024040192081093681054894766469000.00N2106
1692024032981481511008145027141004005000.00N4-143
170202403289579619619572153120605703000.00N4-168
17120240327112511251125112582979334125000.00N4-198
172202403261323132313231323516682668000.00N4-233
17320240325155615561556155610121574672000.00N4-274
17420240322183019111911183049859233393000.00N4-320
1752024032121502650265021505651221900000.00N5-345
1762024032024952590259024952050850000.00N295
17720240319240025502550230020474912900000.00N220
17820240318238032003200238022615662465000.00N4-420
17920240315280028002800280012800000.00N2205
1802024031425952595259525951025950000.00N2145
18120240313245022002485220023425294075000.00N5-45
182202403122495259525952270113292780000.00N5-70
18320240311256525802585231510552670300000.00N5-30
18420240308259526002600259515564037845000.00N2205
1852024030723902005239520056051222565000.00N295
1862024030622952295229522952352785000.00N2200
187202403052095190020951900403781145000.00N295
1882024030420002000201020005781156180000.00N5-15
18920240229201520302050191412692465389000.00N5-20
190202402282035203520352035252512820000.00N30
1912024022720352350235020359521937650000.00N5-10
192202402262045204520452045258527610000.00N30
19320240223204520452045204512045000.00N5-10
19420240222205520852085191714032751345000.00N25
19520240221205020502050205012050000.00N5-25
1962024022020752075207520751020750000.00N30
1972024021920752075207520751020750000.00N30
198202402162075213023901916118241447000.00N5-55
199202402152130214521452000308654890000.00N30
2002024021421302200220020156541334730000.00N5-70
2012024021322002200220019108681761940000.00N30
20220240208220022002200203513092722905000.00N5-190
203202402072390250025002200365835835000.00N2160
204202402062230262026202110387860755000.00N5-50
205202402052280244524452200290677445000.00N2150
2062024020221302795279521258131758580000.00N5-370
207202402012500257529502300222558745000.00N5-75
208202401312575259525952000716330000.00N2300
20920240130227520002275200085170275000.00N5-5
2102024012922802000230019585481077776000.00N5-20
21120240126230023002300230012300000.00N1300
21220240125200019972070199711922384814000.00N5-80
21320240124208023002300180025325003608000.00N5-5
214202401232085215021502085816745000.00N2185
21520240122190017141900150710261664903000.00N2186
216202401191714198519851712941316910166000.00N5-271
21720240118198520102020190047269211179000.00N5-35
21820240117202021002100190016813250870000.00N5-80
219202401162100213023702000599413124115000.00N5-30
2202024011521302290263019652917660159950000.00N5-160
2212024011222902440244021002005542850745000.00N5-150
22220240111244023602495236031647589030000.00N235
2232024011024052500279024003334188594125000.00N5-25
224202401092430251026402430427310679870000.00N5-110
22520240108254025502850254017104350075000.00N4-445
22620240105298526002985245016034021405000.00N2385
2272024010426002600260025008262092600000.00N30
22820240103260026752675250017564419355000.00N250
22920240102255026102700255037569819045000.00N5-440
23020231228299026952990258519455360575000.00N2295
231202312272695271031102550673417826100000.00N5-15
23220231226271028002800271030058179665000.00N5-140
233202312222850286031952800663918746730000.00N5-10
234202312212860280531952800943326776755000.00N5-130
23520231220299031953195280025007193635000.00N270
2362023121929203450390029151561146059640000.00N5-505
23720231218342536953695320013654414850000.00N230
238202312153395350035003150536417469650000.00N5-200
239202312143595350038003500305210734785000.00N5-205
2402023121338003600380036006752430200000.00N2150
24120231212365035003650350027150000.00N5-45
24220231211369535153800350026569340820000.00N5-305
2432023120840003950400039503011189000000.00N250
244202312073950400040003950372514884700000.00N5-50
245202312064000375040003700310811749100000.00N2210
246202312053790379538003065313911855550000.00N2240
2472023120435503550355035502795850000.00N30
24820231201355036353635311013944955740000.00N5-85
249202311303635366536653635725475000.00N5-35
25020231129367037003700367099363850000.00N2195
2512023112834753475347534752172975000.00N5-20
25220231127349534953495349513495000.00N2135
25320231124336033953395336051172095000.00N5-20
254202311233380345034503380101341450000.00N30
255202311223380341034103295149491155000.00N5-35
2562023112134153200341532006252000215000.00N5-5
25720231120342034203420342040136800000.00N5-10
2582023111734303300343533001344335000.00N2130
259202311163300296033002960539716074380000.00N5-180
26020231115348028053480280539090000.00N2365
261202311143115315031502900800123764645000.00N5-40
26220231113315536003600315525248134005000.00N5-340
2632023111034953495349534504461552740000.00N5-20
26420231109351535603880348025719038845000.00N5-45
26520231108356035903590350510043583910000.00N5-30
26620231107359033503590335023518099640000.00N5-100
2672023110636903935393536904611703090000.00N5-5
26820231103369536503940363024168837315000.00N5-215
26920231102391039103910391000000.00N3-60
270202311013970361039953610122485505000.00N5-125
2712023103140953610409536053261176345000.00N2170
2722023103039253550392535505011778925000.00N5-20
2732023102739453520394535205101799450000.00N5-5
27420231026395037353950373515275712810000.00N5-10
2752023102539603960396039601247520000.00N2215
2762023102437453900394035001010336336890000.00N5-245
27720231023399038503990385027840000.00N2125
278202310203865386038653860206795550000.00N5-20
2792023101938853550394035009663463910000.00N5-15
2802023101839003895390038951454595000.00N5-50
2812023101739503730395037301453280000.00N30
28220231016395038603950370013515149075000.00N280
28320231013387042554255366018026891870000.00N5-415
2842023101242854000429537402441000785000.00N2285
28520231011400040004000400028000000.00N30
28620231010400040004000400000000.00N3-95
28720231006409540954095409500000.00N30
2882023100540954095409540954821973790000.00N5-55
28920231004415039004150390056218900000.00N2325
29020230927382542904290375014375541045000.00N5-420
2912023092642454100425040002289495000.00N5-30
29220230925427542754275427560256500000.00N5-20
29320230922429538054295380528100000.00N210
29420230921428536954285365015235825745000.00N2240
295202309204045404540454045312135000.00N30
2962023091940454340434040451769060000.00N30
297202309184045404540454045242978890000.00N5-5
29820230915405041004100405050202850000.00N30
2992023091440503800405038003011145050000.00N5-40
30020230913409040904090409025102250000.00N5-5
301202309124095409540954090231945265000.00N220
302202309114075381040853810228923095000.00N5-10
3032023090840853820409036508503240690000.00N5-5
30420230907409042004200390557223290000.00N5-10
30520230906410039054100390514395726740000.00N30
30620230905410043504350398022008802450000.00N2100
30720230904400040004000400000000.00N30
3082023090140004000400036251244250000.00N240
3092023083139603525399535208153064435000.00N5-40
310202308304000392540003645179709950000.00N275
311202308293925374039703400364312806970000.00N5-75
3122023082840004000400039859483791090000.00N2295
313202308253705369540003695333512489200000.00N210
3142023082436953360379533608422943730000.00N2100
3152023082335953535360035004511594175000.00N260
316202308223535400040003400759626238025000.00N5-230
31720230821376537453765360016576212925000.00N30
31820230818376537953795340025628829805000.00N5-15
319202308173780380038003430284110097075000.00N5-20
32020230816380038003800341510724007495000.00N30
3212023081438004030403034051439049412825000.00N5-205
3222023081140054025402539906272510135000.00N5-10
323202308104015402040204015136546220000.00N5-15
3242023080940303770407536508223052155000.00N5-15
325202308084045410041004000102408145000.00N245
326202308074000400041004000262910516130000.00N5-95
3272023080440954200420040951457495000.00N5-5
32820230803410040004100362510064022700000.00N5-90
329202308024190419041904190100419000000.00N5-10
330202308014200419542004195121508150000.00N30
331202307314200400042054000256710268605000.00N2540
33220230728366042304230366064239940000.00N5-340
33320230727400048704870398013705832155000.00N5-250
3342023072642504260499042508333541225000.00N4-750
3352023072550005700570043057733859415000.00N220
336202307244980458552604585140694090000.00N2395
33720230721458540004585399528121895000.00N1595
3382023072039903990399536353551415990000.00N5-10
3392023071940003405400034052073400000.00N210
34020230718399039903990399013990000.00N2195
34120230717379535053795350582310610000.00N5-190
3422023071439853995399534151349025000.00N5-10
34320230713399539903995399027985000.00N30
34420230712399539953995399513995000.00N30
345202307113995399539953320153516150000.00N290
34620230710390539053905390527810000.00N5-25
3472023070739303800397032102072065000.00N2235
348202307063695401540153500190665710000.00N5-40
349202307053735379037903500225793975000.00N2205
350202307043530369038853510193682505000.00N215
35120230703351537153720351534125845000.00N215
352202306303500399545903500974135220715000.00N5-495
353202306293995350039953155220713365000.00N2500
35420230628349535953595315510723542180000.00N25
35520230627349034903490349013490000.00N2290
35620230626320034753475320062201490000.00N250
3572023062331503650365031354051274550000.00N5-140
358202306223290377537753080199694555000.00N5-105
35920230621339538503850317010153380600000.00N5-205
36020230620360039003900350016966576340000.00N2100
36120230619350036403640300510043021660000.00N2310
36220230616319030103205300029478973125000.00N2160
3632023061530304000400029752524477336660000.00N5-470
364202306143500390039003500129474500000.00N2100
365202306133400360036003300341011412530000.00N280
3662023061233203945394533001143238298195000.00N5-560
367202306093880390039003450200696155000.00N285
3682023060837953900390037952180850000.00N2395
369202306073400376537653215786126486970000.00N5-300
3702023060537003430375032704381464630000.00N2185
3712023060235154025402535151004140396005000.00N5-375
3722023060138903440389032251288441854380000.00N2100
3732023053137903490379034602564588758805000.00N5-275
37420230530406540654065406528130000.00N2525
37520230526354037853990345513154659905000.00N5-460
37620230525400040004000400000000.00N3-300
377202305244300419543004195100421915000.00N5-25
37820230523432537854335378510193867185000.00N2540
3792023052237853785378537854661763810000.00N4-665
380202305194450378544503780364713786550000.00N25
38120230518444544454445444514445000.00N2120
3822023051743254355435533553151197635000.00N2535
3832023051637904140414033905091733960000.00N2190
38420230515360036003600331510723592450000.00N5-280
38520230512388038903890388027770000.00N5-15
386202305113895401040103550315111334840000.00N5-280
387202305104175417541754175105438375000.00N4-735
3882023050949104180491041804121722890000.00N5-5
389202305084915416049154160334713931585000.00N225
39020230504489048904890489014890000.00N210
3912023050348804890489040151992025000.00N2180
392202305024700401549004000504320178740000.00N2420
393202304284280497549754280117238760800060000.00N4-750
3942023042750304220524040156322930625000.00N2380
3952023042646504670467046509204278135000.00N4-810
39620230425546046705460466556304175000.00N5-20
397202304245480471559004710426620099800000.00N5-60
3982023042155405540554055402691490260000.00N4-970
39920230420651065107580651013849015360000.00N4-1140
400202304197650900090007650136210930230000.00N4-1350