Files
KissMeData/403490/day/candle-day-250.csv

21 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
2202502111431143814461413164204233159376000.00N5-11
32025021014421426144214046779296319262000.00N216
420250207142614481454141373061103877523000.00N5-22
52025020614481465146514435624881723038000.00N5-7
6202502051455141514751412141358204158367000.00N249
7202502041406140014181371111378156672176000.00N28
8202502031398142614261375252059351329062000.00N5-29
9202501311427143914631422123628177227801000.00N5-27
102025012414541455147014455138074729566000.00N29
11202501231445147514841445106631155777834000.00N5-30
12202501221475150215021464175336259229194000.00N5-27
13202501211502151015451485205624309608191000.00N21
142025012015011482151314826359095423478000.00N26
15202501171495152715341494174769262620433000.00N5-23
16202501161518152015361506120272182804129000.00N28
17202501151510154915571497117473178426630000.00N5-39
1820250114154915151549150170525107452738000.00N224
1920250113152515601568151689020136145754000.00N5-35
20202501101560154015621529114385177195176000.00N220
21202501091540155715571507118395180927019000.00N5-7
2220250108154715391570152595067146764480000.00N27
2320250107154015501560153585011131180404000.00N5-11
24202501061551150515521505140161215217959000.00N246
2520250103150514801540148081493123390574000.00N213
26202501021492145515061434202960301228679000.00N249
27202412301443141014651396296065422599297000.00N234
2820241227140915411632140012371361861898724000.00N5-102
29202412261511154415451500173876263922115000.00N5-24
30202412241535153615501519127156194902431000.00N5-1
31202412231536152315551523109818168534763000.00N21
32202412201535158515951533123265190450786000.00N5-50
3320241219158515891595155069656110172403000.00N5-16
34202412181601159116131580101765162609062000.00N210
35202412171591157916001571174814277249374000.00N5-4
36202412161595157216121565124504198076134000.00N231
37202412131564153515701528122294189259182000.00N236
38202412121528153715651509271594415945450000.00N5-21
392024121115491460160614606923261080258993000.00N274
40202412101475140114871401205293299077948000.00N271
41202412091404151615301396392143568549188000.00N5-131
422024120615351498154814048856511299066251000.00N224
43202412051511161416281511371362577909586000.00N5-103
44202412041614163116901571423886686214394000.00N5-83
45202412031697170517501697247521422506221000.00N5-42
46202412021739175017681658305794524175134000.00N5-11
47202411291750179818001750121805216063710000.00N5-42
48202411281792179217981781132703237416262000.00N30
49202411271792180018071790112363201597645000.00N5-5
50202411261797179918011789134252240947594000.00N21
512024112517961800188917907072711283367419000.00N24
52202411221792180118171770145665261064487000.00N5-18
53202411211810181818281795119095215558021000.00N5-8
5420241120181818211821179961919111944109000.00N5-3
5520241119182118121832181064964118170530000.00N29
5620241118181218021904179168957125170335000.00N210
57202411151802170718601701406344725945245000.00N272
58202411141730176618421716467963817908541000.00N5-44
59202411131774177718351774263522474253501000.00N5-41
60202411121815186118731764503572914491820000.00N5-61
61202411111876191419151874192566362602617000.00N5-17
62202411081893187819131878166372316041368000.00N215
63202411071878189119011843148568277983965000.00N5-11
64202411061889187319261870376671712696492000.00N219
65202411051870185718911857161053301781826000.00N28
662024110418621851195018376472161219194647000.00N24
67202411011858187118721825229978424777636000.00N5-14
68202410311872188719021854273315513187499000.00N5-18
69202410301890187419171874314264596437193000.00N226
70202410291864185718721840109177203291922000.00N28
71202410281856184018741815106027197140150000.00N25
72202410251851187518851851217253406347444000.00N5-23
73202410241874188019091873200683377586172000.00N5-21
74202410231895189119501881245372465943853000.00N24
75202410221891191919191881221214418681185000.00N5-21
76202410211912190519971893424878821800489000.00N219
77202410181893191619231890234467445923106000.00N5-23
78202410171916193019441916251052483337385000.00N5-14
79202410161930191719441910226389436216854000.00N211
8020241015191919152075190822235484423891482000.00N25
81202410141914186119401861367483701292920000.00N255
82202410111859189519061854209075393253279000.00N5-26
83202410101885190019201884134471255067360000.00N5-12
84202410081897190619161896153102291747703000.00N5-14
852024100719111874200018717267171402726216000.00N237
86202410041874187018961868107025201011460000.00N30
87202410021874188118881840187345348474082000.00N5-11
88202409301885193019601880499408950646686000.00N5-41
89202409271926193419381908277256533297323000.00N24
90202409261922189019291884361573692886365000.00N238
9120240925188418802050187226123015101216311000.00N215
92202409241869188318931860199477373963211000.00N5-12
93202409231881187518901856193852364001150000.00N213
94202409201868185618781854209345390899993000.00N220
95202409191848190919091837274686509528179000.00N5-28
96202409131876185518921838411702771692932000.00N233
97202409121843180918741807489313902579855000.00N235
9820240911180817831961178331042335780656105000.00N226
99202409101782181218461767273830491246146000.00N5-29
100202409091811176618401766362566655003965000.00N211
101202409061800187020701800573656511223979872000.00N5-70
1022024090518701917194718285653001070565468000.00N5-48
10320240904191820252040187711061272174923241000.00N5-197
10420240903211520902160205010195822144474825000.00N30
105202409022115198323351969844123818448003227000.00N2132
10620240830198319742000197498163195008863000.00N5-7
107202408291990199220151955142236281152397000.00N5-4
108202408281994200520101977141749281991610000.00N5-11
10920240827200520102025196798944196918503000.00N30
110202408262005203520451987153299307249266000.00N5-10
111202408232015198020351960130054258796740000.00N227
112202408221988201520151950192643382269190000.00N5-17
113202408212005204520452000273601551139855000.00N5-40
114202408202045203520602020206415420512345000.00N210
115202408192035203520552010166817338574445000.00N5-5
116202408162040203020602030145771297246385000.00N210
117202408142030202520752025228903467689030000.00N220
118202408132010206020602000154976312278880000.00N5-50
119202408122060204020852040151685312509660000.00N220
120202408092040201520602000167778340003360000.00N225
121202408082015200520351978182895365509770000.00N5-10
122202408072025209521152025321816666508235000.00N5-65
1232024080620901800210018005615421095581825000.00N2272
1242024080518182065211018008954701756029474000.00N5-317
1252024080221352205224021255497081192774745000.00N5-105
126202408012240225022902225269252607143055000.00N5-5
127202407312245222022502200128038284280475000.00N225
128202407302220221023002170396217882493720000.00N210
129202407292210223022602210182588407324290000.00N5-15
130202407262225223022652220181151405243155000.00N5-10
131202407252235229023052235359335810394885000.00N5-70
1322024072423052295233022406051641389611170000.00N220
13320240723228521952380219512319802822339135000.00N290
134202407222195219522252150352286766561285000.00N30
135202407192195224522452185356561785450635000.00N5-55
1362024071822502230227021507394961644045410000.00N220
1372024071722302270230022256267121417613180000.00N5-40
138202407162270221525502185725692217474805485000.00N260
139202407152210221022152165130176285160080000.00N215
140202407122195223022302185137150301708270000.00N5-25
141202407112220225022702215183641410962790000.00N5-30
142202407102250223522602180220696491771850000.00N240
143202407092210221522402185212639471465200000.00N5-5
1442024070822152165226521505412141200829155000.00N280
145202407052135212021402100257692546711900000.00N225
1462024070421102185220021105752291239620055000.00N5-75
147202407032185227522752175455071999432325000.00N5-50
148202407022235231523152220436336986832920000.00N5-85
149202407012320235023602305309418720707305000.00N5-15
150202406282335229023402285231553536924240000.00N250
151202406272285231523152270359378823467845000.00N5-35
152202406262320235523802315220242514806570000.00N5-35
153202406252355231523652315298273697891280000.00N235
1542024062423202315236023004469191039618710000.00N5-15
1552024062123352440245523356968591666587620000.00N5-130
1562024062024652445254524359818112438902770000.00N220
1572024061924452485249524156342351547721610000.00N5-40
15820240618248525302600244011455942850314655000.00N5-50
15920240617253525602680253522292535787691620000.00N5-60
160202406142595243027202380705359018311850640000.00N2165
1612024061324302465247524205131751254057055000.00N5-10
1622024061224402455249524307812651921118395000.00N25
1632024061124352515251524205733201409985770000.00N5-70
16420240610250524252515239011412462810514085000.00N250
1652024060724552415249023909803452394282090000.00N245
1662024060524102495251023859308962258118685000.00N5-60
16720240604247025502555240511927112948185230000.00N5-90
1682024060325602580261525058378472138402430000.00N30
1692024053125602600264025509685542503129915000.00N5-40
17020240530260026402690259016303134282593055000.00N5-100
171202405292700273528502645385451010524122410000.00N5-105
17220240528280528202880276529560818329252645000.00N5-35
1732024052728402635297026002177398261200794585000.00N2260
1742024052425802420292024002745036675540378960000.00N2130
17520240523245024202545236017548704313398375000.00N265
1762024052223852325245022908435982029517795000.00N270
177202405212315230023252250182275417310325000.00N215
178202405202300232023552300167263388598030000.00N5-15
179202405172315238523852315229009535745050000.00N5-70
180202405162385240024202360154443368118060000.00N5-5
181202405142390241024102365172029410570420000.00N5-15
182202405132405240024202335387355921295620000.00N25
1832024051024002350243023257288931744041335000.00N280
184202405092320234023502300172748401098035000.00N5-15
1852024050823352370242523307446081768728910000.00N30
186202405072335234023852315203102476452095000.00N25
187202405032330236023702320154120361021475000.00N5-30
188202405022360236023752320174322408982045000.00N30
189202404302360236023752280286342671319675000.00N25
1902024042923552275239022606461941517878755000.00N2100
191202404262255228022802220182363410451240000.00N215
192202404252240230023152240215537488908625000.00N5-60
1932024042423002325236022757768251803868460000.00N215
1942024042322852175236021708740301990981450000.00N2115
1952024042221702140227021305733821257346045000.00N230
196202404192140218021802080250298533040130000.00N5-40
197202404182180210022002100225914489829350000.00N255
198202404172125211521652110134219287148485000.00N210
199202404162115216521902085301678640055935000.00N5-65
200202404152180222522402170242965532298775000.00N5-45
201202404122225227522752220132971298097575000.00N5-50
202202404112275227022802210152483340920820000.00N210
203202404092265227022952250245357555736250000.00N5-30
204202404082295233023302285148140340522955000.00N5-30
205202404052325232023302285203861469486845000.00N25
206202404042320231523552295221606514903290000.00N210
207202404032310231023452300217096502549505000.00N5-30
2082024040223402335239522956621571548165920000.00N220
209202404012320230523202290283017653363185000.00N220
210202403292300236023602290370577855038475000.00N5-50
2112024032823502405243023204803961136070175000.00N5-55
212202403272405242524352400357395862708600000.00N5-10
21320240326241524502530240510308842527502300000.00N5-55
21420240325247023902585236524879616147890090000.00N2105
215202403222365240024102360377201896266745000.00N5-60
2162024032124252450246523557413451789059675000.00N5-5
2172024032024302480253024306876401697263575000.00N5-75
21820240319250524052640234027786986970130130000.00N2120
219202403182385239524452375385291930122070000.00N25
2202024031523802360242523455106911220183950000.00N225
221202403142355235523852325220249516556290000.00N25
222202403132350233523702315279116655882300000.00N210
2232024031223402350239523105072341186046290000.00N5-15
224202403112355233024052315252331597969755000.00N230
2252024030823252425243523156076821432107945000.00N5-85
226202403072410246025302405402541982353100000.00N5-60
227202403062470246025202435291778725957125000.00N210
2282024030524602535256023605138481271047755000.00N5-80
22920240304254024652595244510864302747585575000.00N285
2302024022924552455248524204944431213201745000.00N5-20
2312024022824752400253523957437941830861160000.00N275
2322024022724002450252523957578311857903470000.00N5-50
2332024022624502515253024356169871527715455000.00N5-75
23420240223252525202570245011267292805341800000.00N5-35
235202402222560284529502550692632119050394935000.00N5-195
236202402212755253527552405518594214072478975000.00N2175
23720240220258024052630237031168837880012215000.00N2240
2382024021923402380241023305625201329099120000.00N30
239202402162340237523752320303375711852985000.00N5-35
2402024021523752350240023354268781006981365000.00N230
2412024021423452330245023007161221713988280000.00N5-10
2422024021323552265237022608369851943190495000.00N2135
243202402082220223522852205332549747826855000.00N30
2442024020722202180227521605740241281961985000.00N240
2452024020621802275227521608083251784594065000.00N5-110
246202402052290232523652280314437727237960000.00N5-30
2472024020223202330235022854977131154546700000.00N235
2482024020122852325233022604805191100743375000.00N5-40
2492024013123252395243523105009151188136345000.00N5-105
2502024013024302475250024004133631009615725000.00N5-35
2512024012924652505253024056744271671568800000.00N5-40
252202401262505252025402455376006943436955000.00N5-5
2532024012525102525254524206532731609660365000.00N5-25
2542024012425352630264525059520802428722305000.00N5-95
2552024012326302620271026109768572594720875000.00N5-15
25620240122264527152740264512862333452442115000.00N5-60
25720240119270527702820267526718187349147710000.00N5-35
258202401182740301031302715950272127782184150000.00N5-105
259202401172845271028852675713311320084817560000.00N2180
2602024011626652650267526205074821343295740000.00N25
2612024011526602725273526507584382040518450000.00N5-55
26220240112271526552780263512441463370948065000.00N245
2632024011126702640269526355031751340551580000.00N250
2642024011026202705271026209009102379677815000.00N5-70
2652024010926902715275526758298622253556795000.00N25
2662024010826852760276526757419522004203035000.00N5-55
2672024010527402700274526507857502117606135000.00N260
26820240104268026502850259029881278164647160000.00N230
2692024010326502695269526404833101284294325000.00N5-55
2702024010227052705273026604925481326723295000.00N30
2712023122827052715274526508178992215473050000.00N30
27220231227270526252710260511022772946309345000.00N2105
273202312262600256028052530448920612118198185000.00N270
2742023122225302620263025208476372162494155000.00N5-90
27520231221262026902710258011657753076946745000.00N5-80
27620231220270027052745266010580512864200600000.00N30
2772023121927002725274026608824202379861230000.00N210
27820231218269027602760265511064493002692750000.00N5-80
27920231215277026502800259021053465737961380000.00N2120
28020231214265027752805263516373274432737840000.00N5-100
28120231213275028902890275020538385777858310000.00N5-155
28220231212290529903020288517792185238497220000.00N5-85
28320231211299030003060296027646138313034675000.00N5-40
284202312083030289031402860987768430012197520000.00N2210
28520231207282028602880278518212315124811340000.00N5-75
28620231206289529802995280025163777248012840000.00N5-55
287202312052950285030652815673816820140161930000.00N295
28820231204285528402885278022019066233091980000.00N245
28920231201281029302980280029433558421786445000.00N5-140
290202311302950299530552870402406011808658465000.00N5-90
2912023112930403300335029001249285339501248325000.00N5-10
2922023112830503475354530201746255456770358885000.00N5-220
29320231127327028603330285547462264149793800355000.00N2450
294202311242820283030002790945143027343848220000.00N5-60
2952023112328802765301527052755043080439864535000.00N285
29620231122279528853145276543912304130680817915000.00N260
29720231121273525703130256060081360173422764310000.00N2125
29820231120261023952885235037695716102165509695000.00N2190
299202311172420245024952335568212413627981250000.00N5-70
3002023111624902115266521103088658875937421670000.00N2375
30120231115211521252160210510773992289408795000.00N25
30220231114211020602165206017208283630406385000.00N215
30320231113209521602280209026394955807865210000.00N5-45
30420231110214021202215204536986568025402820000.00N250
30520231109209020752275207044855779807893020000.00N5-20
30620231108211022002230210516028453459351700000.00N5-90
30720231107220023652365213533322957356729895000.00N5-165
30820231106236524752475233037011148826792210000.00N5-100
30920231103246526552665243036998819283099455000.00N5-145
310202311022610258026602495517724313409887430000.00N225
3112023110125852405268523851308213533582197605000.00N2155
3122023103124302455271022751072685526721883445000.00N5-10
313202310302440253026302380975731624444182000000.00N5-40
3142023102724802670280524801028609427047227060000.00N5-250
31520231026273031353240264534767792102243764215000.00N5-375
31620231025310525753105253535934724105207430530000.00N1715
3172023102423902610268022803616578489812219200000.00N270
3182023102323201785232017852241298848930610501000.00N1535
31920231020178519381947177520463283750752184000.00N5-125
32020231019191019301930183518638883505850882000.00N5-66
32120231018197620602115196928102635643218680000.00N5-134
32220231017211022002235209523197475022529595000.00N5-55
32320231016216522902325215524127395309307640000.00N5-140
324202310132305228525352250863679820794996650000.00N25
325202310122300224025752225887687521313614410000.00N250
32620231011225022402315222036194448171287565000.00N250
327202310102200264026652200618606414866299865000.00N5-430
328202310062630262527802615382402910316855540000.00N5-40
3292023100526702835292025551257639234808659175000.00N5-130
330202310042800307531352800656398619512180465000.00N5-315
3312023092731153095326029951840739857896340145000.00N30
33220230926311531303425297531516300100065002695000.00N2115
33320230925300030403430285033140756106043604230000.00N5-115
3342023092231153165345029401639919352218005945000.00N5-215
33520230921333036103865331547821216175556538055000.00N5-220
33620230920355033254030299590894800325773610305000.00N2450
3372023091931003060335027402165645264121740175000.00N5-670