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

28 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
2202508061760177317731743149725262885788000.00N5-14
3202508051774173517841735247553435691537000.00N239
4202508041735171017421700200821347254685000.00N225
5202508011710176017611700374985646129938000.00N5-62
6202507311772174018151737420293746884286000.00N226
7202507301746173717781737232818408029685000.00N5-6
8202507291752175017891738399672705835413000.00N22
9202507281750180118031749392108691648792000.00N5-47
10202507251797178618081770369807661881971000.00N27
11202507241790180318151760460116820215458000.00N5-13
12202507231803182018401780354992642768977000.00N5-19
13202507221822187618901814418318772949334000.00N5-42
14202507211864186318781848278407516644593000.00N21
15202507181863184118761840470365871588639000.00N211
162025071718521912191718507276641364942891000.00N5-60
17202507161912194719471908318313609610403000.00N5-17
182025071519291937199019037718391496671045000.00N5-8
19202507141937193119431900329525632655321000.00N212
20202507111925193419691925280173542497853000.00N5-7
21202507101932195919591919444569859876453000.00N5-27
22202507091959193619601915325317632605596000.00N233
23202507081926188419541878446328859841130000.00N232
24202507071894191819451884396530756320506000.00N5-24
25202507041918193419591916362672700312198000.00N5-32
2620250703195019252020190811819442329318056000.00N225
2720250702192519791991190510433422014806729000.00N5-66
282025070119912010203019909865171974908321000.00N5-14
2920250630200520152070200013408812727193983000.00N5-20
30202506272025201021351985654556213576015536000.00N215
31202506262010203021651971718643514862662545000.00N5-20
3220250625203020002065197812492182504698641000.00N230
3320250624200019822025196812710832540017438000.00N233
3420250623196719982010196010632562109765563000.00N5-58
352025062020252000202519929759401959135830000.00N210
3620250619201520602075200512941942632245898000.00N5-35
3720250618205020502130202523074634774205561000.00N5-20
3820250617207020252180201544834349452167493000.00N245
3920250616202520802095199835172407124194297000.00N5-75
402025061321002100228020351841826340188904689000.00N235
41202506122065209021852040807092117158344357000.00N30
42202506112065213021552060569809411991582900000.00N5-95
4320250610216020402470199377310135179253426236000.00N2120
442025060920401995214519881523851531404566754000.00N252
452025060519881930214518802181512244264120062000.00N271
46202506041917188119801839904864317384897546000.00N237
472025060218801764201517643188984561840301560000.00N2115
48202505301765179618831751608951611070674665000.00N5-45
492025052918101707203016914388586584421130568000.00N2103
502025052817071702173717008951381535942009000.00N27
5120250527170017091762168213080172254793153000.00N5-9
522025052617091723172316739322321583920667000.00N5-7
5320250523171617401749169612116772078829421000.00N5-23
5420250522173917811800172813423452347703786000.00N5-52
5520250521179117911867178020090773647679441000.00N21
5620250520179018221870178620979643815709580000.00N5-32
5720250519182219141943182028638515338261915000.00N5-98
582025051619202065214518901631844633304438392000.00N5-90
59202505152010206521101955647077013116786018000.00N5-90
602025051421002150220520901333589628627997028000.00N5-55
61202505132155210024251997116960189258254642267000.00N2115
6220250512204015802040156665261657121705018098000.00N1470
63202505091570159315991556626266984696313000.00N5-23
642025050815931587160515647438221183783082000.00N25
6520250507158815251593152511905451868233110000.00N265
6620250502152315001564147011352221724855005000.00N5-28
6720250430155115461587150025245243893421763000.00N5-4
6820250429155516031630153521936973427420798000.00N5-45
6920250428160017691779160039731566604187893000.00N5-171
702025042517712190220017701532931830434867566000.00N5-239
712025042420101981210019361248480725080343724000.00N214
722025042319962010233518752607092654719125289000.00N5-24
7320250422202016722175163650655719100945159198000.00N2344
7420250421167616411780161130624945205559421000.00N236
752025041816401680168016146275871025980108000.00N5-26
762025041716661654168616478218931367015685000.00N5-12
7720250416167816001717158126961634495775096000.00N264
78202504151614157617331531650118910720659393000.00N238
7920250414157616271627154230406844828347112000.00N235
8020250411154114211541141828288034379754735000.00N2126
81202504101415140014261400368143520120677000.00N230
82202504091385136514171357294055406804199000.00N5-5
8320250408139013671460133913175041853426184000.00N247
8420250407134313401520130826936573823649637000.00N5-26
85202504041369135013731332148249200267483000.00N210
86202504031359136813801337177857241900575000.00N5-25
87202504021384141214251373301028418636850000.00N5-32
88202504011416140614261403197484279136269000.00N210
89202503311406144014401403368106520224610000.00N5-51
90202503281457142914701392401735573722571000.00N239
91202503271418143514351415181997258877277000.00N5-21
92202503261439142114421413111595159484317000.00N214
93202503251425144614621419223276320710950000.00N5-18
94202503241443143814771426227254330102691000.00N210
95202503211433144614471421214049306371921000.00N5-9
96202503201442144014491425396635570657577000.00N22
97202503191440145714641436453891656679676000.00N5-20
98202503181460146814831457332161486759068000.00N5-8
99202503171468146214861462525007773279090000.00N5-6
1002025031414741476149014527434061091923067000.00N5-1
10120250313147515291531147015839792370466556000.00N5-53
1022025031215281580186615261778119630525583253000.00N257
103202503111471149014911465270236400240605000.00N5-26
104202503101497143815181430383357571261406000.00N258
10520250307143914591475143897398141137311000.00N5-20
106202503061459144014651437107073154997791000.00N225
107202503051434141714341411117183166670095000.00N226
10820250304140814111419139084361118599367000.00N23
109202502281405142614341395142329200234279000.00N5-32
1102025022714371445144514206566193924711000.00N5-2
11120250226143914511462143972674104966832000.00N5-25
11220250225146414651479144570599103443648000.00N22
11320250224146214391468143891144132608430000.00N21
114202502211461145014801436118066172503455000.00N211
11520250220145014301454142093195133990973000.00N5-5
116202502191455141614581416150397216229682000.00N240
117202502181415141714301410168973239466075000.00N24
11820250217141114091416140278475110598475000.00N22
119202502141409142514401407146230207389263000.00N5-16
1202025021314251420143314185456477633755000.00N30
121202502121425142414641417148191211850933000.00N5-6
122202502111431143814461413164204233159376000.00N5-11
1232025021014421426144214046779296319262000.00N216
12420250207142614481454141373061103877523000.00N5-22
1252025020614481465146514435624881723038000.00N5-7
126202502051455141514751412141358204158367000.00N249
127202502041406140014181371111378156672176000.00N28
128202502031398142614261375252059351329062000.00N5-29
129202501311427143914631422123628177227801000.00N5-27
1302025012414541455147014455138074729566000.00N29
131202501231445147514841445106631155777834000.00N5-30
132202501221475150215021464175336259229194000.00N5-27
133202501211502151015451485205624309608191000.00N21
1342025012015011482151314826359095423478000.00N26
135202501171495152715341494174769262620433000.00N5-23
136202501161518152015361506120272182804129000.00N28
137202501151510154915571497117473178426630000.00N5-39
13820250114154915151549150170525107452738000.00N224
13920250113152515601568151689020136145754000.00N5-35
140202501101560154015621529114385177195176000.00N220
141202501091540155715571507118395180927019000.00N5-7
14220250108154715391570152595067146764480000.00N27
14320250107154015501560153585011131180404000.00N5-11
144202501061551150515521505140161215217959000.00N246
14520250103150514801540148081493123390574000.00N213
146202501021492145515061434202960301228679000.00N249
147202412301443141014651396296065422599297000.00N234
14820241227140915411632140012371361861898724000.00N5-102
149202412261511154415451500173876263922115000.00N5-24
150202412241535153615501519127156194902431000.00N5-1
151202412231536152315551523109818168534763000.00N21
152202412201535158515951533123265190450786000.00N5-50
15320241219158515891595155069656110172403000.00N5-16
154202412181601159116131580101765162609062000.00N210
155202412171591157916001571174814277249374000.00N5-4
156202412161595157216121565124504198076134000.00N231
157202412131564153515701528122294189259182000.00N236
158202412121528153715651509271594415945450000.00N5-21
1592024121115491460160614606923261080258993000.00N274
160202412101475140114871401205293299077948000.00N271
161202412091404151615301396392143568549188000.00N5-131
1622024120615351498154814048856511299066251000.00N224
163202412051511161416281511371362577909586000.00N5-103
164202412041614163116901571423886686214394000.00N5-83
165202412031697170517501697247521422506221000.00N5-42
166202412021739175017681658305794524175134000.00N5-11
167202411291750179818001750121805216063710000.00N5-42
168202411281792179217981781132703237416262000.00N30
169202411271792180018071790112363201597645000.00N5-5
170202411261797179918011789134252240947594000.00N21
1712024112517961800188917907072711283367419000.00N24
172202411221792180118171770145665261064487000.00N5-18
173202411211810181818281795119095215558021000.00N5-8
17420241120181818211821179961919111944109000.00N5-3
17520241119182118121832181064964118170530000.00N29
17620241118181218021904179168957125170335000.00N210
177202411151802170718601701406344725945245000.00N272
178202411141730176618421716467963817908541000.00N5-44
179202411131774177718351774263522474253501000.00N5-41
180202411121815186118731764503572914491820000.00N5-61
181202411111876191419151874192566362602617000.00N5-17
182202411081893187819131878166372316041368000.00N215
183202411071878189119011843148568277983965000.00N5-11
184202411061889187319261870376671712696492000.00N219
185202411051870185718911857161053301781826000.00N28
1862024110418621851195018376472161219194647000.00N24
187202411011858187118721825229978424777636000.00N5-14
188202410311872188719021854273315513187499000.00N5-18
189202410301890187419171874314264596437193000.00N226
190202410291864185718721840109177203291922000.00N28
191202410281856184018741815106027197140150000.00N25
192202410251851187518851851217253406347444000.00N5-23
193202410241874188019091873200683377586172000.00N5-21
194202410231895189119501881245372465943853000.00N24
195202410221891191919191881221214418681185000.00N5-21
196202410211912190519971893424878821800489000.00N219
197202410181893191619231890234467445923106000.00N5-23
198202410171916193019441916251052483337385000.00N5-14
199202410161930191719441910226389436216854000.00N211
20020241015191919152075190822235484423891482000.00N25
201202410141914186119401861367483701292920000.00N255
202202410111859189519061854209075393253279000.00N5-26
203202410101885190019201884134471255067360000.00N5-12
204202410081897190619161896153102291747703000.00N5-14
2052024100719111874200018717267171402726216000.00N237
206202410041874187018961868107025201011460000.00N30
207202410021874188118881840187345348474082000.00N5-11
208202409301885193019601880499408950646686000.00N5-41
209202409271926193419381908277256533297323000.00N24
210202409261922189019291884361573692886365000.00N238
21120240925188418802050187226123015101216311000.00N215
212202409241869188318931860199477373963211000.00N5-12
213202409231881187518901856193852364001150000.00N213
214202409201868185618781854209345390899993000.00N220
215202409191848190919091837274686509528179000.00N5-28
216202409131876185518921838411702771692932000.00N233
217202409121843180918741807489313902579855000.00N235
21820240911180817831961178331042335780656105000.00N226
219202409101782181218461767273830491246146000.00N5-29
220202409091811176618401766362566655003965000.00N211
221202409061800187020701800573656511223979872000.00N5-70
2222024090518701917194718285653001070565468000.00N5-48
22320240904191820252040187711061272174923241000.00N5-197
22420240903211520902160205010195822144474825000.00N30
225202409022115198323351969844123818448003227000.00N2132
22620240830198319742000197498163195008863000.00N5-7
227202408291990199220151955142236281152397000.00N5-4
228202408281994200520101977141749281991610000.00N5-11
22920240827200520102025196798944196918503000.00N30
230202408262005203520451987153299307249266000.00N5-10
231202408232015198020351960130054258796740000.00N227
232202408221988201520151950192643382269190000.00N5-17
233202408212005204520452000273601551139855000.00N5-40
234202408202045203520602020206415420512345000.00N210
235202408192035203520552010166817338574445000.00N5-5
236202408162040203020602030145771297246385000.00N210
237202408142030202520752025228903467689030000.00N220
238202408132010206020602000154976312278880000.00N5-50
239202408122060204020852040151685312509660000.00N220
240202408092040201520602000167778340003360000.00N225
241202408082015200520351978182895365509770000.00N5-10
242202408072025209521152025321816666508235000.00N5-65
2432024080620901800210018005615421095581825000.00N2272
2442024080518182065211018008954701756029474000.00N5-317
2452024080221352205224021255497081192774745000.00N5-105
246202408012240225022902225269252607143055000.00N5-5
247202407312245222022502200128038284280475000.00N225
248202407302220221023002170396217882493720000.00N210
249202407292210223022602210182588407324290000.00N5-15
250202407262225223022652220181151405243155000.00N5-10
251202407252235229023052235359335810394885000.00N5-70
2522024072423052295233022406051641389611170000.00N220
25320240723228521952380219512319802822339135000.00N290
254202407222195219522252150352286766561285000.00N30
255202407192195224522452185356561785450635000.00N5-55
2562024071822502230227021507394961644045410000.00N220
2572024071722302270230022256267121417613180000.00N5-40
258202407162270221525502185725692217474805485000.00N260
259202407152210221022152165130176285160080000.00N215
260202407122195223022302185137150301708270000.00N5-25
261202407112220225022702215183641410962790000.00N5-30
262202407102250223522602180220696491771850000.00N240
263202407092210221522402185212639471465200000.00N5-5
2642024070822152165226521505412141200829155000.00N280
265202407052135212021402100257692546711900000.00N225
2662024070421102185220021105752291239620055000.00N5-75
267202407032185227522752175455071999432325000.00N5-50
268202407022235231523152220436336986832920000.00N5-85
269202407012320235023602305309418720707305000.00N5-15
270202406282335229023402285231553536924240000.00N250
271202406272285231523152270359378823467845000.00N5-35
272202406262320235523802315220242514806570000.00N5-35
273202406252355231523652315298273697891280000.00N235
2742024062423202315236023004469191039618710000.00N5-15
2752024062123352440245523356968591666587620000.00N5-130
2762024062024652445254524359818112438902770000.00N220
2772024061924452485249524156342351547721610000.00N5-40
27820240618248525302600244011455942850314655000.00N5-50
27920240617253525602680253522292535787691620000.00N5-60
280202406142595243027202380705359018311850640000.00N2165
2812024061324302465247524205131751254057055000.00N5-10
2822024061224402455249524307812651921118395000.00N25
2832024061124352515251524205733201409985770000.00N5-70
28420240610250524252515239011412462810514085000.00N250
2852024060724552415249023909803452394282090000.00N245
2862024060524102495251023859308962258118685000.00N5-60
28720240604247025502555240511927112948185230000.00N5-90
2882024060325602580261525058378472138402430000.00N30
2892024053125602600264025509685542503129915000.00N5-40
29020240530260026402690259016303134282593055000.00N5-100
291202405292700273528502645385451010524122410000.00N5-105
29220240528280528202880276529560818329252645000.00N5-35
2932024052728402635297026002177398261200794585000.00N2260
2942024052425802420292024002745036675540378960000.00N2130
29520240523245024202545236017548704313398375000.00N265
2962024052223852325245022908435982029517795000.00N270
297202405212315230023252250182275417310325000.00N215
298202405202300232023552300167263388598030000.00N5-15
299202405172315238523852315229009535745050000.00N5-70
300202405162385240024202360154443368118060000.00N5-5
301202405142390241024102365172029410570420000.00N5-15
302202405132405240024202335387355921295620000.00N25
3032024051024002350243023257288931744041335000.00N280
304202405092320234023502300172748401098035000.00N5-15
3052024050823352370242523307446081768728910000.00N30
306202405072335234023852315203102476452095000.00N25
307202405032330236023702320154120361021475000.00N5-30
308202405022360236023752320174322408982045000.00N30
309202404302360236023752280286342671319675000.00N25
3102024042923552275239022606461941517878755000.00N2100
311202404262255228022802220182363410451240000.00N215
312202404252240230023152240215537488908625000.00N5-60
3132024042423002325236022757768251803868460000.00N215
3142024042322852175236021708740301990981450000.00N2115
3152024042221702140227021305733821257346045000.00N230
316202404192140218021802080250298533040130000.00N5-40
317202404182180210022002100225914489829350000.00N255
318202404172125211521652110134219287148485000.00N210
319202404162115216521902085301678640055935000.00N5-65
320202404152180222522402170242965532298775000.00N5-45
321202404122225227522752220132971298097575000.00N5-50
322202404112275227022802210152483340920820000.00N210
323202404092265227022952250245357555736250000.00N5-30
324202404082295233023302285148140340522955000.00N5-30
325202404052325232023302285203861469486845000.00N25
326202404042320231523552295221606514903290000.00N210
327202404032310231023452300217096502549505000.00N5-30
3282024040223402335239522956621571548165920000.00N220
329202404012320230523202290283017653363185000.00N220
330202403292300236023602290370577855038475000.00N5-50
3312024032823502405243023204803961136070175000.00N5-55
332202403272405242524352400357395862708600000.00N5-10
33320240326241524502530240510308842527502300000.00N5-55
33420240325247023902585236524879616147890090000.00N2105
335202403222365240024102360377201896266745000.00N5-60
3362024032124252450246523557413451789059675000.00N5-5
3372024032024302480253024306876401697263575000.00N5-75
33820240319250524052640234027786986970130130000.00N2120
339202403182385239524452375385291930122070000.00N25
3402024031523802360242523455106911220183950000.00N225
341202403142355235523852325220249516556290000.00N25
342202403132350233523702315279116655882300000.00N210
3432024031223402350239523105072341186046290000.00N5-15
344202403112355233024052315252331597969755000.00N230
3452024030823252425243523156076821432107945000.00N5-85
346202403072410246025302405402541982353100000.00N5-60
347202403062470246025202435291778725957125000.00N210
3482024030524602535256023605138481271047755000.00N5-80
34920240304254024652595244510864302747585575000.00N285
3502024022924552455248524204944431213201745000.00N5-20
3512024022824752400253523957437941830861160000.00N275
3522024022724002450252523957578311857903470000.00N5-50
3532024022624502515253024356169871527715455000.00N5-75
35420240223252525202570245011267292805341800000.00N5-35
355202402222560284529502550692632119050394935000.00N5-195
356202402212755253527552405518594214072478975000.00N2175
35720240220258024052630237031168837880012215000.00N2240
3582024021923402380241023305625201329099120000.00N30
359202402162340237523752320303375711852985000.00N5-35
3602024021523752350240023354268781006981365000.00N230
3612024021423452330245023007161221713988280000.00N5-10
3622024021323552265237022608369851943190495000.00N2135
363202402082220223522852205332549747826855000.00N30
3642024020722202180227521605740241281961985000.00N240
3652024020621802275227521608083251784594065000.00N5-110
366202402052290232523652280314437727237960000.00N5-30
3672024020223202330235022854977131154546700000.00N235
3682024020122852325233022604805191100743375000.00N5-40
3692024013123252395243523105009151188136345000.00N5-105
3702024013024302475250024004133631009615725000.00N5-35
3712024012924652505253024056744271671568800000.00N5-40
372202401262505252025402455376006943436955000.00N5-5
3732024012525102525254524206532731609660365000.00N5-25
3742024012425352630264525059520802428722305000.00N5-95
3752024012326302620271026109768572594720875000.00N5-15
37620240122264527152740264512862333452442115000.00N5-60
37720240119270527702820267526718187349147710000.00N5-35
378202401182740301031302715950272127782184150000.00N5-105
379202401172845271028852675713311320084817560000.00N2180
3802024011626652650267526205074821343295740000.00N25
3812024011526602725273526507584382040518450000.00N5-55
38220240112271526552780263512441463370948065000.00N245
3832024011126702640269526355031751340551580000.00N250
3842024011026202705271026209009102379677815000.00N5-70
3852024010926902715275526758298622253556795000.00N25
3862024010826852760276526757419522004203035000.00N5-55
3872024010527402700274526507857502117606135000.00N260
38820240104268026502850259029881278164647160000.00N230
3892024010326502695269526404833101284294325000.00N5-55
3902024010227052705273026604925481326723295000.00N30
3912023122827052715274526508178992215473050000.00N30
39220231227270526252710260511022772946309345000.00N2105
393202312262600256028052530448920612118198185000.00N270
3942023122225302620263025208476372162494155000.00N5-90
39520231221262026902710258011657753076946745000.00N5-80
39620231220270027052745266010580512864200600000.00N30
3972023121927002725274026608824202379861230000.00N210
39820231218269027602760265511064493002692750000.00N5-80
39920231215277026502800259021053465737961380000.00N2120
40020231214265027752805263516373274432737840000.00N5-100
40120231213275028902890275020538385777858310000.00N5-155
40220231212290529903020288517792185238497220000.00N5-85
40320231211299030003060296027646138313034675000.00N5-40
404202312083030289031402860987768430012197520000.00N2210
40520231207282028602880278518212315124811340000.00N5-75
40620231206289529802995280025163777248012840000.00N5-55
407202312052950285030652815673816820140161930000.00N295
40820231204285528402885278022019066233091980000.00N245
40920231201281029302980280029433558421786445000.00N5-140
410202311302950299530552870402406011808658465000.00N5-90
4112023112930403300335029001249285339501248325000.00N5-10
4122023112830503475354530201746255456770358885000.00N5-220
41320231127327028603330285547462264149793800355000.00N2450
414202311242820283030002790945143027343848220000.00N5-60
4152023112328802765301527052755043080439864535000.00N285
41620231122279528853145276543912304130680817915000.00N260
41720231121273525703130256060081360173422764310000.00N2125
41820231120261023952885235037695716102165509695000.00N2190
419202311172420245024952335568212413627981250000.00N5-70
4202023111624902115266521103088658875937421670000.00N2375
42120231115211521252160210510773992289408795000.00N25
42220231114211020602165206017208283630406385000.00N215
42320231113209521602280209026394955807865210000.00N5-45
42420231110214021202215204536986568025402820000.00N250
42520231109209020752275207044855779807893020000.00N5-20
42620231108211022002230210516028453459351700000.00N5-90
42720231107220023652365213533322957356729895000.00N5-165
42820231106236524752475233037011148826792210000.00N5-100
42920231103246526552665243036998819283099455000.00N5-145
430202311022610258026602495517724313409887430000.00N225
4312023110125852405268523851308213533582197605000.00N2155
4322023103124302455271022751072685526721883445000.00N5-10
433202310302440253026302380975731624444182000000.00N5-40
4342023102724802670280524801028609427047227060000.00N5-250
43520231026273031353240264534767792102243764215000.00N5-375
43620231025310525753105253535934724105207430530000.00N1715
4372023102423902610268022803616578489812219200000.00N270
4382023102323201785232017852241298848930610501000.00N1535
43920231020178519381947177520463283750752184000.00N5-125
44020231019191019301930183518638883505850882000.00N5-66
44120231018197620602115196928102635643218680000.00N5-134
44220231017211022002235209523197475022529595000.00N5-55
44320231016216522902325215524127395309307640000.00N5-140
444202310132305228525352250863679820794996650000.00N25
445202310122300224025752225887687521313614410000.00N250
44620231011225022402315222036194448171287565000.00N250
447202310102200264026652200618606414866299865000.00N5-430
448202310062630262527802615382402910316855540000.00N5-40
4492023100526702835292025551257639234808659175000.00N5-130
450202310042800307531352800656398619512180465000.00N5-315
4512023092731153095326029951840739857896340145000.00N30
45220230926311531303425297531516300100065002695000.00N2115
45320230925300030403430285033140756106043604230000.00N5-115
4542023092231153165345029401639919352218005945000.00N5-215
45520230921333036103865331547821216175556538055000.00N5-220
45620230920355033254030299590894800325773610305000.00N2450
4572023091931003060335027402165645264121740175000.00N5-670