Files
KissMeData/417790/day/candle-day-250.csv

28 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
2202503101025010080103001007018430187169710000.00N230
3202503071022010200103201011016176165315770000.00N230
4202503061019010100102101001021084213256500000.00N260
520250305101301013010190991016233163059115000.00N30
620250304101301010010130977027621274671245000.00N5-20
7202502281015010320103201006030736311245300000.00N5-180
8202502271033010430105501023029282301711830000.00N5-170
9202502261050010490106401033016896176036010000.00N30
10202502251050010590106701034033310348634650000.00N5-170
11202502241067010510107001046029772315222800000.00N5-30
12202502211070010640110201051080350862425990000.00N280
13202502201062010580106601044039010412064520000.00N30
14202502191062010630107401053036566388193460000.00N5-10
15202502181063010490106701021060992642887330000.00N2140
16202502171049010300106001019060682633247450000.00N2190
17202502141030010380104101016045162463882040000.00N5-90
18202502131039010190104701014076069787181900000.00N2210
19202502121018010150101901002028114284963870000.00N230
20202502111015010180102101011020686210110830000.00N5-30
2120250210101801015010250995038628392433720000.00N5-10
22202502071019010150102701012042527433764710000.00N5-10
23202502061020010140102501007054578553674590000.00N250
242025020510150996010180996052597531202120000.00N2130
252025020410020990010060978050536504812620000.00N2210
2620250203981098309830948050440487629120000.00N5-100
272025013199101000010090983019972197851400000.00N5-90
2820250124100001004010140983043082428532270000.00N5-70
292025012310070996010150990034992350483810000.00N5-20
302025012210090996010280996075245763814700000.00N290
312025012110000979010050976034654342914880000.00N2160
3220250120984098709910977011617114076220000.00N5-10
3320250117985096509880965042705416304630000.00N2170
3420250116968096909840965057807560825520000.00N5-10
3520250115969097509820960021900211857990000.00N5-80
3620250114977097409800967022509219202330000.00N5-10
3720250113978098309900972023429228940040000.00N5-130
382025011099101003010030984029601292367960000.00N5-40
392025010999501000010000988021607214516880000.00N5-100
402025010810050991010080989029754296319260000.00N210
4120250107100401018010180998024942251014750000.00N5-140
42202501061018010180102801009027768282413500000.00N260
4320250103101201004010180992034330345567280000.00N280
4420250102100401000010130991019692197775970000.00N240
452024123010000981010070973017053169693170000.00N260
4620241227994099009980971024217238215210020.00N5-10
472024122699501014010160982032386322932930000.00N5-120
4820241224100701011010160999037836380485210000.00N220
492024122310050992010150982055612557191000000.00N2180
50202412209870985010180965072867725033800000.00N220
5120241219985097409940960044453433936040000.00N5-100
52202412189950975010210975055762557923830000.00N2200
5320241217975096909750955035141340169260000.00N250
5420241216970098509850961045591442088980000.00N5-120
5520241213982097109850961053886527984590000.00N2120
5620241212970095209730945042491407431070000.00N2180
5720241211952093709600935039355373158590000.00N2210
5820241210931089609350896036906338052970000.00N2350
5920241209896091509340882058669527361980000.00N5-370
6020241206933093309420905026290241927390000.00N5-60
6120241205939095109640926019984187705100000.00N5-110
6220241204950093609580930049673467883810000.00N5-50
6320241203955092809700928057326547900700000.00N2210
6420241202934095009580910047067438507960000.00N5-100
6520241129944097409740942022994218437840000.00N5-280
6620241128972097809780960022321216246900000.00N30
6720241127972097609760961019765191642700000.00N30
6820241126972095409770950027177260417680000.00N2140
6920241125958094409630935039991378482020000.00N2140
7020241122944095009600936019229181327010000.00N5-100
7120241121954096809730936066213628916190000.00N5-140
7220241120968096209870957031874306955870000.00N220
7320241119966097309790960041052398892370000.00N5-40
7420241118970093309780933077007741996420000.00N2300
7520241115940092409450911073746685616500000.00N2260
7620241114914087809250877056318509449980000.00N2360
77202411138780926093108610105904941630960000.00N5-420
782024111292009260995090101947601850510340000.00N5-60
7920241111926093109340915019060176429800000.00N5-50
8020241108931091709320910025856239030850000.00N2140
8120241107917092409240893017566158655900000.00N220
8220241106915092409240903028436258921000000.00N5-70
83202411059220920092309070979389702350000.00N220
8420241104920091709260909026218241082610000.00N270
8520241101913090309150890032269292106820000.00N2100
8620241031903091009110895043425391079610000.00N5-110
8720241030914091509250905055014504266440000.00N240
8820241029910088609150878035507317090480000.00N2200
8920241028890086408900862031410275156390000.00N2200
9020241025870089008950860049753432734630000.00N5-200
9120241024890090009120887029921266974380000.00N5-170
9220241023907090109160898042120381220150000.00N5-20
9320241022909090309110881039507355079440000.00N30
942024102190908980965089103016582788861690000.00N2310
9520241018878088508900853027676240362100000.00N5-70
9620241017885088208900869015473135890730000.00N230
9720241016882088908890864021813190171210000.00N5-80
9820241015890089708980879025774228096150000.00N5-20
99202410148920895089508850949684383990000.00N5-30
10020241011895090709070888021449191658800000.00N5-90
10120241010904091609160896025784233039530000.00N5-40
10220241008908090809190899013513122122070000.00N5-90
10320241007917089909180899030306276195630000.00N2120
10420241004905090509090896013763123957530000.00N5-10
10520241002906090709260893049004443244860000.00N5-220
10620240930928091409350911059960553139190000.00N2200
10720240927908091909240906026328240281760000.00N5-40
10820240926912090509150897036772333124950000.00N270
10920240925905091409140898043710393945200000.00N5-70
110202409249120911091209000794371963020000.00N230
11120240923909091209120897034822313747290000.00N30
11220240920909090709120895013525122412380000.00N250
11320240919904090009060885012153108864290000.00N230
11420240913901090209030885013298118908920000.00N240
11520240912897089908990889013326119115130000.00N230
11620240911894090109010871020397180273650000.00N5-40
117202409108980895090408880811372537900000.00N230
118202409098950875089608750998988707570000.00N5-30
11920240906898092809280891015380138362860000.00N5-300
12020240905928092009280903019736179965090000.00N280
12120240904920091109250900018575169153490000.00N5-270
12220240903947094509530928026175246187330000.00N5-30
1232024090295009560997093001104721049576260000.00N2270
12420240830923092109260914021130194091700000.00N270
125202408299160920092708910773670367730000.00N5-120
126202408289280922093009170845877987180000.00N5-20
12720240827930091509300906012903118554680000.00N210
128202408269290936094009200888082231050000.00N5-110
129202408239400942094709290911785298890000.00N5-80
13020240822948094709500924016527154213490000.00N230
13120240821945093609480930013257124572420000.00N30
13220240820945094409520936010633100322820000.00N210
13320240819944095409550935019020179417010000.00N5-80
13420240816952094309530938024696234508730000.00N2190
13520240814933093809400917048034446915240000.00N290
13620240813924089809320888030644280849800000.00N2200
13720240812904087509110875018849168636780000.00N2270
13820240809877086508790847012446107991500000.00N2310
13920240808846086508650841037434316913470000.00N5-210
14020240807867083608770836020825179006600000.00N2200
14120240806847081808680817049747417479810000.00N2180
142202408058290896090007730112017944459460000.00N5-750
14320240802904092009290893046391418536390000.00N5-310
14420240801935092109380920022576209760000000.00N2150
145202407319200932093909050108959993418960000.00N5-130
14620240730933094009490918022660209954600000.00N5-140
14720240729947093609470932029428276728820000.00N290
14820240726938094409440923038443357670710000.00N5-20
14920240725940093309410914020039186051340000.00N5-20
15020240724942092209460915025130233493390000.00N260
15120240723936094809530921021618202463800000.00N5-120
15220240722948096509720924066343619588730000.00N5-210
15320240719969096909750959011200108228940000.00N30
15420240718969097409830958015899153550370000.00N5-90
15520240717978098809880970016238158822930000.00N5-80
15620240716986099709970976012315121087970000.00N5-100
1572024071599601002010020979021806216289740000.00N260
15820240712990099009990982011861117191860000.00N210
15920240711989099609960971022127218762070000.00N210
16020240710988098009880961027590268440690000.00N280
1612024070998001000010050966073214720535760000.00N5-200
16220240708100001005010160990014591145201610000.00N30
16320240705100001000010130987036053360515650000.00N250
164202407049950998010060990027549274013650000.00N5-30
1652024070399801001010090990023937238379260000.00N5-60
166202407021004010110102001004024698248388390000.00N5-160
167202407011020010250102501006018547188271000000.00N30
168202406281020010190102301006017114173480160000.00N230
169202406271017010060102401003014519146627630000.00N250
170202406261012010120102401003032696329600110000.00N5-30
171202406251015010150102201012012384125842250000.00N5-50
172202406241020010340103401012028676291986490000.00N5-110
173202406211031010280104001020029348300519360000.00N5-20
174202406201033010290103501027023895245967430000.00N5-40
175202406191037010440105201025025553265464940000.00N5-140
176202406181051010550107501038025005262328310000.00N5-180
177202406171069010590107401049030912328985500000.00N270
178202406141062010390107201028083472878451200000.00N2260
179202406131036010340103801026028484293692220000.00N210
180202406121035010350103701026014960153936540000.00N30
181202406111035010390103901029019051196735190000.00N5-20
182202406101037010270103901025011837122003300000.00N220
183202406071035010300104301025019084197011530000.00N30
184202406051035010270103501022020764213470130000.00N260
185202406041029010400104101020024735254348660000.00N5-80
186202406031037010360104201029026264271617270000.00N30
187202405311037010380104201027015012155580490000.00N5-20
188202405301039010460105601030034376356810000000.00N5-160
189202405291055010680107101051020109212305260000.00N5-130
190202405281068010820108501059032250343626910000.00N5-140
191202405271082010690108901053053430574327940000.00N2200
192202405241062010730107701051038745410826220000.00N5-180
193202405231080010670108901056068025733927930000.00N2140
194202405221066010590106601050041148435293870000.00N260
195202405211060010690107101048041615440369960000.00N5-110
196202405201071010410107501038077874827855330000.00N2270
197202405171044010500105701032025065261038860000.00N5-60
198202405161050010590106701046031568332382230000.00N5-70
199202405141057010580106101049041483436954940000.00N2120
200202405131045010460106401032056652593863680000.00N5-70
201202405101052010590105901036036259378080440000.00N5-10
202202405091053010550106301044038128400779900000.00N5-20
203202405081055010420106101038053442560688760000.00N250
204202405071050010510105601038032704341955010000.00N30
205202405031050010400105501034035291368144510000.00N2140
206202405021036010190103801019013489139369460000.00N280
207202404301028010190103401019028469292728040000.00N5-10
208202404291029010050103001005036702373603270000.00N2210
209202404261008010120101901000021001211528460000.00N5-20
210202404251010010180102901010030914314329490000.00N5-120
211202404241022010050103301002026664271803030000.00N2200
21220240423100201011010250999031248314802020000.00N5-110
21320240422101301008010180998059915604104450000.00N210
21420240419101201028010280989052658527423050000.00N5-160
215202404181028010050102801003019575199688860000.00N2150
216202404171013010110102801007061428622746970000.00N270
217202404161006010220103801001092299932019560000.00N5-340
218202404151040010740107401040044684467506620000.00N5-350
219202404121075010730108801052043674469009030000.00N2120
220202404111063010680106801046028922304919530000.00N5-70
221202404091070010590107601046041046436787670000.00N250
222202404081065010730107801047046563492166520000.00N5-70
223202404051072010560107401047083783886842970000.00N5-20
22420240404107401096011000105101117381193812850000.00N5-30
22520240403107701124011270107201085321181474630000.00N5-470
2262024040211240115801161011230914251037953390000.00N5-340
2272024040111580116301178011460890901031019000000.00N5-120
228202403291170011890119401163080862951843400000.00N5-200
229202403281190011980120501184054338647144220000.00N5-100
230202403271200012060121301185066957799239040000.00N5-60
23120240326120601213012300120201029141250096980000.00N5-70
23220240325121301244012530120201543231892036230000.00N5-20
23320240322121501200012430119602688823293063840000.00N2200
23420240321119501186012100118301713182050270050000.00N290
2352024032011860119001197011710962971138276590000.00N5-80
23620240319119401169011960116201306011544948100000.00N2230
23720240318117101131011760112801117291293975360000.00N2400
238202403151131011360114301128051745585453720000.00N5-130
239202403141144011450115101133041530473576320000.00N5-60
240202403131150011410115001126055868634542520000.00N2110
241202403121139011150114401115078244884399280000.00N2230
242202403111116011210112201108047942534805050000.00N210
243202403081115011340113401107085988959325440000.00N5-170
244202403071132011520115201121082744933573620000.00N5-150
245202403061147011270115301122078819897494290000.00N2200
2462024030511270114801153011250939431067512330000.00N5-250
247202403041152011630116601143071225819545870000.00N5-90
2482024022911610116301172011450978261128905360000.00N5-20
2492024022811630117601200011630905831066844140000.00N5-60
25020240227116901200012070116901108191309310240000.00N5-300
2512024022611990119801217011900935851124147370000.00N230
25220240223119601191012150118101295131547867080000.00N270
25320240222118901185012030117601173101392579910000.00N250
25420240221118401189012120116702256872699463710000.00N290
25520240220117501178012000116601121151329692690000.00N5-40
2562024021911790117101185011480904041053297440000.00N280
2572024021611710119101210011700864601024272590000.00N5-70
258202402151178011800119201166047947563835660000.00N5-20
259202402141180011500118801141064328751471230000.00N2140
260202402131166011450116801141066002761470940000.00N2210
261202402081145011620116201142055143634246010000.00N5-70
262202402071152011510116701130078477898732400000.00N30
263202402061152011500116701132067786779950060000.00N240
26420240205114801200012150114801017541194161990000.00N5-540
26520240202120201202012430119801282361564356030000.00N2100
26620240201119201188012260117301188621422656790000.00N5-30
26720240131119501189012650118002690353274716230000.00N5-190
26820240130121401229012500118201728822079687750000.00N5-140
26920240129122801278012800120202195682696771010000.00N5-340
27020240126126201280012830123303051493854642030000.00N250
27120240125125701198012830119807023818758400890000.00N2670
2722024012411900120201223011800851431014707080000.00N5-90
27320240123119901243012470119601741372116429210000.00N5-360
27420240122123501137012350111405058076058315290000.00N21240
275202401191111011030113301103049692556299530000.00N2150
276202401181096010880110701084038871425200410000.00N2100
27720240117108601144011440108401363461495419270000.00N5-580
27820240116114401131011720113101342741552891070000.00N280
279202401151136011250114301117072576820574760000.00N240
28020240112113201157011740112701175281336788980000.00N5-350
281202401111167011700118001158069005802311460000.00N5-30
2822024011011700119901199011610928541086914800000.00N5-240
2832024010911940118301214011790845301009943350000.00N2120
28420240108118201202012090118201066151273225760000.00N5-130
28520240105119501150012430114303501404226523860000.00N2430
28620240104115201203012030114501683741963663010000.00N5-510
2872024010312030118801203011740978531163418180000.00N2150
28820240102118801190012130117801821832182914110000.00N260
289202312281182011700119001163079076932325540000.00N2190
29020231227116301158011870115601191731397914320020.00N5-10
29120231226116401182011830114901338971559947350000.00N210
29220231222116301169011690113101145281322930820000.00N2120
29320231221115101130011670112801090691253946200000.00N2100
294202312201141011500115401132074513849857580000.00N5-10
295202312191142011430115501131065890748705390000.00N5-10
29620231218114301111011860111101794002072251450000.00N2290
297202312151114011200113201110045767512647470000.00N30
298202312141114011000111501091070444779354920000.00N2260
29920231213108801128011280106701098721206887950000.00N5-390
300202312121127011360114401123087832994755200000.00N5-90
30120231211113601140011530112301162341317876690000.00N290
30220231208112701096011400109601042331173773030000.00N2310
303202312071096011150112301092080277884828640000.00N5-220
30420231206111801125011280110301046351169471060000.00N30
30520231205111801120011580110902915473315308520000.00N270
30620231204111101145011470110101338381497591850000.00N5-280
30720231201113901112011580110101867642123605370000.00N2270
30820231130111201117011400110101294021447068240000.00N5-180
30920231129113001131011440111201319681493491160000.00N2120
31020231128111801155011570111702030192302965410000.00N5-350
31120231127115301092011640108704548125153880580000.00N2510
31220231124110201072011410107004555025046938550000.00N2530
31320231123104901048010850104301369271457422120000.00N290
314202311221040010500105501032047750497383730000.00N5-130
315202311211053010350105701027079978831929530000.00N2220
316202311201031010330105101020072920753927690000.00N230
31720231117102801040010650102301343461398834140000.00N260
318202311161022010200103001011058889601101270000.00N230
319202311151019010260103001012068367698032510000.00N2130
3202023111410060990010310986071609723523730000.00N2100
3212023111399601000010150976093273925394920000.00N5-40
32220231110100009680114009200110862311583067990000.00N2330
32320231109967097909950956047742465672640000.00N5-40
32420231108971098509920957030667299822660000.00N5-130
3252023110798401000010000965042134412427000000.00N5-100
3262023110699401001010060982052228518733240000.00N5-20
327202311039960981010000961057602567052750000.00N2190
32820231102977095009830945050513487886950000.00N2330
32920231101944094209590932033242313996000000.00N2140
33020231031930095209590907076379710052550000.00N5-210
33120231030951096909690946036657350024820000.00N5-80
33220231027959095609730937051115488559980000.00N220
3332023102695709630983095001099041055733530000.00N5-420
3342023102599901046010460992071922726472750000.00N5-300
33520231024102901001010310992059749606836670000.00N2290
3362023102310000998010290998033434337108250000.00N5-60
33720231020100601024010410991075189758432490000.00N5-210
338202310191027010440105401025062404646095910000.00N5-320
339202310181059010950109501050067163714014250000.00N5-290
340202310171088010800110301075055612607401450000.00N2140
341202310161074011170111701072090582984251200000.00N5-430
34220231013111701120011280107801157031275567790000.00N5-10
34320231012111801073011330107301579781749942900000.00N2480
344202310111070010600107001051055633591510390000.00N2130
345202310101057010900109001044086123917398000000.00N5-70
346202310061064010360106701027069549732869730000.00N2380
34720231005102601019010650100001009591045103360000.00N2170
34820231004100901011010160985096336963701690000.00N30
3492023092710090965010110960061261606959560000.00N2270
350202309269820101501030097701646951642005970000.00N5-310
35120230925101301025010900101202971843099103090000.00N5-20
35220230922101501004010270976080162804107230000.00N2110
35320230921100401028010480100401039761062116950000.00N5-420
35420230920104601069010750102601433831497579670000.00N5-230
355202309191069010850110401068092446997928040000.00N220
356202309181067010850109901058092590991455740000.00N5-320
35720230915109901085011160108501226231352403790000.00N230
35820230914109601056011210105003091263370395290000.00N2540
35920230913104201075010960103002132902239603880000.00N5-320
36020230912107401123011340107201914122088409220000.00N5-460
36120230911112001185011910111902809713219120730000.00N5-640
36220230908118401200012270117201360611623900720000.00N5-130
36320230907119701215012270117901889262256605950000.00N5-210
36420230906121801269012780120702790803474187770000.00N5-520
36520230905127001187012740117403497364312694120000.00N2780
36620230904119201231012550118801784422159457850000.00N5-440
36720230901123601263012780123501763442209902540000.00N5-370
36820230831127301270012770123302740653438474920000.00N5-10
369202308301274012240131901211080474710211775330000.00N2500
3702023082912240129001333012210101131912826524480000.00N5-40
37120230828122801204012280115204295055185535130000.00N2460
37220230825118201184012480117605370756499683310000.00N5-300
37320230824121201155012120111504985165839662130000.00N2670
37420230823114501135012050113005173796045282060000.00N2180
37520230822112701192012120112405418836332123270000.00N5-650
3762023082111920107001220010700116666213427514850000.00N21300
37720230818106201020011080102003109933345402830000.00N2270
37820230817103501043010700100902701902805700570000.00N5-210
37920230816105601175011770105505776796346925140000.00N5-1270
38020230814118301138011900108106974728065876920000.00N2850
38120230811109801073011290105001617731772221580000.00N2240
38220230810107401108011280106101842862005156450000.00N5-490
38320230809112301035011730102308401029476843840000.00N21000
38420230808102301118011250102103393933595280800000.00N5-950
3852023080711180128001280011180170427920858612200000.00N5-90
386202308041127098501137094106972367613024520000.00N21390
387202308039880985010040972052928520380250000.00N230
388202308029850999010190976098265978655750000.00N5-210
38920230801100601014010230989093066931927800000.00N5-40
390202307311010099001023095301049091040132320000.00N2370
39120230728973095501001095101234981206020990000.00N2180
3922023072795509210960092101231571163223950000.00N2200
393202307269350101901020089905159194850912600000.00N5-830
39420230725101801097011000100003202503287126120000.00N5-710
39520230724108901209012090108503083113453251590000.00N5-1030
39620230721119201212012230119001015981220208120000.00N5-310
39720230720122301225012520121301052451298925170000.00N5-70
3982023071912300120201237012010842201025195650000.00N2230
39920230718120701281012820120401508451851719880000.00N5-520
40020230717125901237012770120401247971538780210000.00N2280
4012023071412310121101241011940937921138059870000.00N2220
402202307131209012140123601209069130841498210000.00N5-50
40320230712121401244012490119801117661358015090000.00N5-300
40420230711124401209012600120601109681373575270000.00N2460
40520230710119801194012500118001534511861135970000.00N5-20
40620230707120001225012450119301501731813522120000.00N5-360
40720230706123601270012800123501284641604744560000.00N5-430
40820230705127901289012890123701997802515184430000.00N5-40
40920230704128301321013400128101701282197563700000.00N5-370
41020230703132001355013780132001298971742804000000.00N5-360
41120230630135601320013650129201547252067802460000.00N2380
41220230629131801351013690129102351003101384350000.00N5-420
41320230628136001442014420136002910844039374200000.00N5-740
41420230627143401494015050143403018224434472200000.00N5-420
41520230626147601434014980143002582843797353130000.00N2260
41620230623145001435014610142101874382698924520000.00N2350
41720230622141501407014820140504421506402792570000.00N2120
41820230621140301371014270137002663523736862550000.00N2300
41920230620137301393013970136101762212426784880000.00N5-90
42020230619138201408014120137403002214160160780000.00N5-490
42120230616143101393014500138302882024108625880000.00N2340
42220230615139701406014140134802311273179863650000.00N5-70
42320230614140401408014330137102277423204950700000.00N30
42420230613140401419014370140401688762392817330000.00N5-160
42520230612142001469014700141602076042970762290000.00N5-410
42620230609146101415014900141405418687875945310000.00N2630
42720230608139801484014840139204538896476343720000.00N5-910
42820230607148901534015370148903405925099849260000.00N5-440
42920230605153301580015860153204302926660893500000.00N5-650
43020230602159801620016320158203960616355635500000.00N220
43120230601159601630016300158704085506540841700000.00N5-410
4322023053116370167501704016370102727317159586160000.00N210
433202305301636016510170001636095279715903730690000.00N5-80
4342023052616440159701684015900150634024733505430000.00N2590
4352023052515850163901723015760288705347700730330000.00N5-120
436202305241597016370166001588085899713909294610000.00N5-730
43720230523167001626018300160206282116108803243980000.00N2440
438202305221626016100168501609098605516078910050000.00N5-40
4392023051916300181101812016300249126442735171140000.00N5-1010
4402023051817310173201802016570464665181045398200000.00N2110
441202305171720019340207501720013817804268751063970000.00N5-2140