Files
KissMeData/446540/day/candle-day-250.csv

20 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
2202502284670451050804465732677335077495385000.00N220
3202502274650492049654605517759424684100590000.00N5-290
420250226494038855090388525575006117510245840000.00N2925
5202502254015407543103815301869912344478820000.00N5-85
62025022441003610455535951482928663369111140000.00N2460
7202502213640363536403535231194827955325000.00N30
82025022036403520371535106026492193722065000.00N270
9202502193570321540003215460716317215980630000.00N2390
1020250218318032003295310063419202961970000.00N5-50
1120250217323031603260316087542282513355000.00N270
1220250214316031853225313047538150893445000.00N25
1320250213315531703170310571962225730950000.00N240
1420250212311531803180310538098119212885000.00N5-50
1520250211316531853230313037941120310600000.00N5-45
16202502103210303032602980156834494755985000.00N2180
1720250207303030153055298054516164326200000.00N215
1820250206301530203040299036009108549275000.00N5-5
1920250205302029803050298033245100262765000.00N210
2020250204301029153025291545681135934965000.00N295
2120250203291529902990287059899173998065000.00N5-85
2220250131300031153115300056394170166845000.00N5-100
232025012431003115317530903122597441270000.00N5-40
2420250123314031503150305046613143593185000.00N25
2520250122313532503270309098694313704350000.00N5-125
2620250121326033003340322041620135859890000.00N5-40
272025012033003325333532002082868672165000.00N5-25
2820250117332532603350326036534121004445000.00N235
292025011632903270332032102751790570285000.00N235
3020250115325533153350321047422155058725000.00N5-65
3120250114332032053365320056202184160435000.00N2110
3220250113321033203325321036002117275610000.00N5-100
3320250110331032253310321555307181148160000.00N240
3420250109327032703300319562529202927905000.00N30
3520250108327031353270312068575219720495000.00N2120
3620250107315031753220314556073178019905000.00N5-55
3720250106320531503210313073748234953545000.00N275
3820250103313030803150305043198134344320000.00N280
3920250102305031603160301035630109077990000.00N5-40
402024123030903005309029952104164400360000.00N285
4120241227300530253060298535764107608185000.00N5-80
4220241226308530553140299540740123833410000.00N230
4320241224305530903150304048068147657105000.00N5-95
4420241223315030103160301052435162886100000.00N2125
45202412203025309531303000119340362024570000.00N5-85
4620241219311031853185309057507179199320000.00N5-85
4720241218319532003200313041881132225050000.00N5-5
4820241217320031303200310051109160881365000.00N255
4920241216314531103195311045208142876210000.00N240
5020241213310530603160306047992149307970000.00N5-15
51202412123120304531653040132547411923075000.00N285
5220241211303530003080296086581262943765000.00N275
5320241210296027352960273541870119778600000.00N2220
54202412092740290529052725178300495628080000.00N5-165
55202412062905296030152790136600395334355000.00N5-50
5620241205295530103065295573817220987670000.00N5-75
57202412043030308530852945101922305288830000.00N5-65
58202412033095299531252995108122333338190000.00N270
5920241202302530653120299588138268014970000.00N5-35
60202411293060325532553045193753604149345000.00N5-195
61202411283255319033003150108062345536435000.00N255
6220241127320032553270318063421203625550000.00N5-55
6320241126325533253325324067883221701615000.00N5-50
64202411253305320033303200108831359060305000.00N2105
6520241122320032503275315099198317762235000.00N215
6620241121318531503250313083832267553310000.00N30
6720241120318532003260315089021284583740000.00N5-15
6820241119320031553260315562706200013300000.00N225
692024111831753025330530253676551159234755000.00N5-15
702024111531903520364530606410522094223740000.00N5-500
71202411143690358039303500134011492082045000.00N2110
72202411133580360537003580116254420147095000.00N5-85
73202411123665380038003665157214582189110000.00N5-135
742024111138004225426038004359471748158595000.00N5-225
75202411084025412041604000110164447771290000.00N5-5
7620241107403040804080394599146397386745000.00N240
77202411063990408041353970128380518934575000.00N5-85
7820241105407541604160402580189327936065000.00N25
7920241104407039404070389094690379133640000.00N2135
80202411013935394540353925120189475983295000.00N5-115
81202410314050400040953935146677588452470000.00N30
82202410304050412541454035102161417380005000.00N5-80
83202410294130414541504030118024480045270000.00N5-15
84202410284145404041754030156170643762150000.00N2105
852024102540404180436540002597331065463420000.00N5-5
862024102440454260432040202777431143664230000.00N5-125
872024102341704040421539852702071107551025000.00N2135
882024102240354150424540152771961131206305000.00N5-195
892024102142304200436042002655051133135175000.00N5-30
902024101842604550460542406456502811528140000.00N5-345
912024101746054600470045005020432308988815000.00N25
92202410164600537054304395836831241901438800000.00N5-330
9320241015493048704970473514424747259421575000.00N260
9420241014487048105100473012635406193971175000.00N5-15
9520241011488549705110483011544925735405745000.00N5-175
96202410105060523055105000414062721664557235000.00N5-150
972024100852105320540049551127103158773140130000.00N240
98202410075170434051704125489640724649022110000.00N11190
992024100439803995403539801766570601450000.00N5-15
10020241002399540404050394533658134421240000.00N5-40
10120240930403540954115384034077138176945000.00N5-50
10220240927408541154190408551527212493670000.00N5-35
10320240926412040304150403078013320538015000.00N295
10420240925402540204085400056426228124615000.00N225
10520240924400039904050397544382177772090000.00N5-15
1062024092340153800436037754295211759932500000.00N2215
10720240920380038103910379039365150917165000.00N30
10820240919380038253865372544226166679425000.00N5-15
10920240913381539603960377555844213920690000.00N5-85
11020240912390036303940363082388312816435000.00N2290
11120240911361036103700361050780185053700000.00N5-20
11220240910363036553730362547156172962120000.00N5-25
11320240909365535553695355547626172483930000.00N5-30
114202409063685386038803535123240453817365000.00N5-175
115202409053860388540253795124535483102270000.00N5-30
11620240904389039204000389049736195122525000.00N5-140
11720240903403041204175402559250241904480000.00N5-90
11820240902412041154160405573773301475450000.00N5-15
11920240830413540954195409031787131243250000.00N25
120202408294130407042254030183030744113880000.00N235
12120240828409541154195408056202231127145000.00N5-60
12220240827415541454190410064445266130640000.00N5-70
12320240826422542054325416563283265452515000.00N215
12420240823421041904325418093811394919835000.00N5-110
12520240822432043704465429590709395024940000.00N5-35
12620240821435543504400432084991369645120000.00N5-75
1272024082044304235456542353815381691822660000.00N2195
128202408194235442544304235185158799188855000.00N5-130
129202408164365437543954280192311835603695000.00N240
1302024081443254300440042802815391219161360000.00N30
131202408134325412549454050340674015713207320000.00N2165
13220240812416040454275404563019262891540000.00N2120
13320240809404039704140397070126284353615000.00N2125
13420240808391539104000385568363268577435000.00N5-105
13520240807402039504190395068932276695195000.00N270
136202408063950350040853500174675674504240000.00N2225
137202408053725438543903520208277831789145000.00N5-715
138202408024440460046404430173999783155715000.00N5-280
1392024080147204740521047006495643215043845000.00N260
14020240731466046404715460049398228907475000.00N215
14120240730464547154800463047660221851985000.00N5-55
14220240729470046154770461047286221781945000.00N240
1432024072646604640513046407405663658066750000.00N5-60
14420240725472047004825464091631429328980000.00N5-110
14520240724483046604950466066381319959900000.00N290
14620240723474047004805461099070463804060000.00N290
147202407224650485048954575145280680488765000.00N5-200
14820240719485048004935474064226307151065000.00N250
149202407184800498549854765154660746173160000.00N5-190
15020240717499050205070498591819459981900000.00N5-40
15120240716503052105210501078151395251790000.00N5-110
15220240715514051005170501095967486512830000.00N260
1532024071250805180526050601951651011467000000.00N5-110
154202407115190527053405150124919651431750000.00N5-110
15520240710530052705330522077228407415630000.00N30
156202407095300518053205180106381559041060000.00N2100
15720240708520052205220514076277394881780000.00N220
15820240705518051905250518084616439842810000.00N5-60
159202407045240517052705170151434787626590000.00N270
1602024070351705280579051706884703731631350000.00N5-110
161202407025280536053905210180706950967140000.00N5-80
162202407015360544054805340119295642871030000.00N5-80
16320240628544054205510542098883539163720000.00N5-10
16420240627545055105610544079098436959730000.00N5-70
165202406265520550056005430130862721486450000.00N240
166202406255480541055505360168899919803930000.00N5-10
1672024062454905730573053802196171204463720000.00N5-170
1682024062156605670574055302380951344714660000.00N5-10
1692024062056705880589056501882621080544440000.00N5-140
1702024061958105730595056604028792345250700000.00N2210
1712024061856005610567054702527671404876170000.00N5-20
1722024061756205880590056003001881709693500000.00N5-260
1732024061458806130617058104957982946021120000.00N5-160
1742024061360405990620057809749485864311570000.00N2160
1752024061258805870597057204304022519933040000.00N280
1762024061158005690592056905019112917281950000.00N260
1772024061057405750580056104449952542887570000.00N5-90
178202406075830531059905300182231310532519780000.00N2520
179202406055310530054705300133560719383390000.00N230
1802024060452805530559052802716701477786190000.00N5-230
1812024060355105480559053602164361188394020000.00N280
1822024053154305400546053201927461038272530000.00N220
1832024053054105180558051103672421960217340000.00N2200
1842024052952105110536050902873621511961720000.00N2100
185202405285110519051905080117099600662700000.00N30
1862024052751105160516049752477441247922755000.00N230
1872024052450805200526050802702411383224100000.00N5-170
188202405235250521053605180153325807939420000.00N270
189202405225180523052805150183870956961980000.00N5-30
190202405215210523053005160191525998613840000.00N5-10
191202405205220542054205220178709942809720000.00N5-90
1922024051753105510558053102033881099261360000.00N5-160
1932024051654705350558053202771331508559490000.00N2170
1942024051453005400543052902058061096355860000.00N5-10
1952024051353105360544053001995311068958670000.00N5-20
1962024051053305590563052705162302785928740000.00N5-170
1972024050955005670577055006056213400479780000.00N5-160
1982024050856605640582056106514313709423900000.00N5-50
199202405075710554060805520460237127027816240000.00N2280
200202405035430555058905430208630311923176560000.00N230
2012024050254005390553053203868532106610830000.00N30
2022024043054005250557052205751623123681890000.00N2190
203202404295210527053005170186588974068360000.00N210
2042024042652005310547052003555731885591980000.00N5-10
2052024042552105280544052102388331269031450000.00N5-170
2062024042453805340558052803593891941119600000.00N2180
2072024042352005180540051102026911062714830000.00N220
2082024042251805280538051302758981439675030000.00N5-170
2092024041953505580559051904085152193777020000.00N5-240
2102024041855905090564050804938262714989120000.00N2470
2112024041751205010521050102421921241760600000.00N2120
2122024041650005200527050002549021302928390000.00N5-310
2132024041553105310540051502268091192775040000.00N30
2142024041253105200547051004197902251618330000.00N2160
2152024041151505080524049902454311250769185000.00N5-50
2162024040952005150536050402930911515280960000.00N270
2172024040851305330536050103273761688629260000.00N5-160
2182024040552905430564052405844173128048630000.00N5-280
2192024040455705560579054304200972379113140000.00N270
2202024040355005730575055004682382608416350000.00N5-300
2212024040258005920593056507086314105209440000.00N5-120
2222024040159205660592055509293905361173580000.00N2260
2232024032956605490577053106715003716895740000.00N2170
2242024032854905590571054904561542543803670000.00N5-100
2252024032755905750581054806115933419252300000.00N5-100
2262024032656905580591055107585984342860330000.00N2110
2272024032555805890590055607939904524038410000.00N5-320
22820240322590055105910532011132776321268240000.00N2440
2292024032154605420576054209351795194464070000.00N5-20
23020240320548061306140548016837929723628450000.00N5-650
231202403196130598062005850203793612349238440000.00N2190
23220240318594058006080567012945497663656580000.00N2120
23320240315582059606080578010964326464327690000.00N5-300
23420240314612060006140570012383317305853920000.00N2200
235202403135920586061705750204301212165763850000.00N30
236202403125920580060005650327790919285098730000.00N230
237202403115890502060004950423525423493312650000.00N2760
238202403085130484555404810581327830415676140000.00N2390
23920240307474046905070454010984305269615780000.00N250
240202403064690465047504615178372836447100000.00N30
2412024030546904620475045502164401003048115000.00N250
242202403044640465047354600157435733822350000.00N265
243202402294575472047204575217055999960280000.00N5-150
2442024022847254560493045606205462957743995000.00N2175
2452024022745504750475045303718761712476725000.00N5-165
2462024022647154775485546805635042683827085000.00N5-135
247202402234850460051804600392962219379425855000.00N2325
2482024022245254430474044255822672669709610000.00N2105
2492024022144204535457544152830391272494970000.00N5-95
250202402204515450045504420170000762681815000.00N215
251202402194500445045304400179013801849200000.00N5-5
2522024021645054615464044952749181248360165000.00N5-105
2532024021546104560463044852746661255234105000.00N275
2542024021445354405458543353173881409977625000.00N285
2552024021344504395452043005371542379080755000.00N5-10
256202402084460456046004430212130956157535000.00N5-25
257202402074485459546154420123642558295145000.00N5-15
2582024020645004300468042006303752845553550000.00N2200
25920240205430044104420414596724418427725000.00N5-110
260202402024410437044804345144255638150860000.00N270
2612024020143404585458543103985861752466890000.00N5-250
262202401314590475047504565200212926667725000.00N5-145
2632024013047354740508047155180302529230335000.00N235
2642024012947004800480046702406131135349345000.00N5-105
2652024012648054920494047752897831402472550000.00N5-125
2662024012549305050505049103030091502252260000.00N5-70
2672024012450005120516050004117332087044820000.00N5-90
2682024012350905130528050706724403483389950000.00N5-40
2692024012251305080517050204426542257097260000.00N2110
2702024011950205000511049604450972242146870000.00N280
2712024011849405020516048504369102181750070000.00N5-70
2722024011750105270527050004943892513412860000.00N5-260
2732024011652705300545051606804983605680830000.00N5-10
2742024011552805250530050706574113410212100000.00N270
27520240112521050405290498512923536708514895000.00N2140
27620240111507051705320507010712765542219010000.00N30
2772024011050705150515049854939662487172085000.00N5-60
2782024010951305320532051005411002800686880000.00N5-90
2792024010852205300533051602677941397275280000.00N5-20
2802024010552405150536051505419282848545120000.00N2100
2812024010451405220528051002655451367892510000.00N5-70
2822024010352105190522051203087111596536120000.00N5-30
2832024010252405170527051402850931488463590000.00N2130
2842023122851105040514050002369691203837640000.00N2110
2852023122750005120516049755037172523674540000.00N5-120
2862023122651205220530051004869342530359090000.00N5-150
2872023122252705410543052005427792870251030000.00N5-80
2882023122153505280555052507370963991378850000.00N210
28920231220534052105550517013861297445469100000.00N2150
2902023121951905300538051406290083297174930000.00N5-110
2912023121853005370538051008443064408626740000.00N5-60
2922023121553605450560053007205123920100970000.00N5-90
2932023121454505570569053309450595180606520000.00N220
29420231213543059305930539017222409779356040000.00N5-500
295202312125930587061905790284493617165868770000.00N5-20
296202312115950572060905640319297918766114880000.00N2180
29720231208577058905960570013622537888019830000.00N5-170
298202312075940551063805460720998843234148930000.00N2340
29920231206560055505630527013097797127586460000.00N250
300202312055550599061005400229610513382433810000.00N5-320
301202312045870645065905870271125516743448750000.00N5-730
302202312016600711072306510590406740578813500000.00N5-510
30320231130711057107530563028181694195791744960000.00N21310
304202311295800618062005570538900831536315140000.00N270
3052023112857305340617053401290780475108902450000.00N2510
306202311275220543055605200207784711144459760000.00N5-190
307202311245410525055405230303199116388515490000.00N2190
308202311235220513058505010568145130753081250000.00N210
309202311225210509055005040460873324189727615000.00N2255
31020231121495551005110492513253656600518975000.00N5-135
311202311205090493054504810337512317352273835000.00N270
312202311175020588058805020498285227271929610000.00N5-470
3132023111654905320614052401606995391674149020000.00N2150
314202311155340533054505140579071930714942240000.00N5-250
31520231114559045955860454022582252121238990915000.00N21040
316202311134550511053004480343997816544764550000.00N5-630
3172023111051805850610051001052225458781770690000.00N5-410
31820231109559069607950551032006618216626608050000.00N2790