Files
KissMeData/289860/day/candle-day-250.csv

26 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
2202411206150600061505950189711374710000.00N2230
3202411195920571059905710398423578530000.00N2190
420241118573060106200570021088122143780000.00N5-640
520241115637061006390600016139835510000.00N230
6202411146340640064006200175110955170000.00N5-60
720241113640064006580621015289724730000.00N5-190
8202411126590660066006420180011783580000.00N5-10
9202411116600660067906500214114001470000.00N5-200
10202411086800670068506510354623496220000.00N5-100
1120241107690066906900660011227518260000.00N2210
12202411066690670067006550226015093020000.00N2110
13202411056580688068806500710546745000000.00N5-350
14202411046930682069906500640342061950000.00N5-70
1520241101700068107090661014099384800000.00N210
16202410316990700070006990157010989310000.00N5-10
172024103070007100710070001571106200000.00N30
18202410297000695073506950404928335690000.00N210
1920241028699070007000699057398860000.00N2100
20202410256890693069306800169411546470000.00N5-50
21202410246940665069406620150610006180000.00N240
2220241023690069906990690011728093560000.00N5-90
2320241022699067707190677010397161690000.00N5-10
24202410217000690071006700273518546300000.00N5-150
252024101871507000715070008135724900000.00N5-50
26202410177200680075006500416730316770000.00N2500
27202410166700669067006690175811768600000.00N5-50
282024101567506770677067009156163460000.00N5-20
2920241014677066506770645016529107515700000.00N5-20
3020241011679066906820650024596161586990000.00N2100
31202410106690662068906620171111400850000.00N220
32202410086670680069606660235715941420000.00N5-130
3320241007680069006900680011738006600000.00N5-100
34202410046900680069906780146410026420000.00N2120
35202410026780718071806780178012082950000.00N5-100
36202409306880690071806880165711458440000.00N5-20
37202409276900710071006880886261149450000.00N5-90
38202409266990700070006900255917883580000.00N5-210
39202409257200701073006900731251048400000.00N5-100
402024092473007380740069601172982512530000.00N5-80
41202409237380730074006800234716516350000.00N5-20
422024092074007200740072008015805260000.00N2200
43202409197200739073907200148410710220000.00N5-190
44202409137390760077007200600643478130000.00N5-140
452024091275307600760072001058176220980000.00N2130
46202409117400720074007200158911681800000.00N2200
47202409107200740075907000363926149780000.00N5-190
482024090973907400760072001152984314090000.00N5-10
49202409067400740074007400110814000000.00N5-100
5020240905750075007500720016903123392730000.00N250
51202409047450750075007450596244693640000.00N5-50
52202409037500765076507500122928300000.00N5-170
53202409027670750076707490523139231970000.00N2170
54202408307500750076807480685351393680000.00N5-170
552024082976707750775074501021676673990000.00N250
5620240828762077007700762020153200000.00N5-80
572024082777007740774076005193959400000.00N5-50
582024082677507670790076204743655580000.00N260
59202408237690760077407600239518268190000.00N5-100
602024082277907710780076001127085909280000.00N5-10
612024082178007610780076001048879730890000.00N30
6220240820780078307840765021505167412960000.00N5-40
63202408197840798079807670716055670790000.00N240
64202408167800780078607750201815741090000.00N5-70
65202408147870780079107680535841733580000.00N270
662024081378007730798076405173994060000.00N260
672024081277407730780076509327186120000.00N210
68202408097730751077307490724755629070000.00N5-10
69202408087740780078007500134010100530000.00N290
70202408077650774077407520315523779320000.00N2100
71202408067550730077907300158711953150000.00N250
72202408057500772077207200733054166190000.00N5-220
732024080277207970797076903412697140000.00N5-270
74202408017990772079907710101779630000.00N2280
7520240731771079007900770020691159530600000.00N5-220
7620240730793079907990770039300820000.00N2270
77202407297660770079907660138410618710000.00N5-110
78202407267770770077807640332425700870000.00N270
7920240725770076007750760026267202177440000.00N2100
80202407247600759076007550381428822230000.00N5-10
8120240723761075007950750013920105111510000.00N5-30
82202407227640779077907510410630965120000.00N30
8320240719764076507790760021839167080390000.00N5-150
84202407187790780080007600459735423070000.00N5-210
85202407178000737080007310941573024840000.00N2630
8620240716737072907370720017013123376120000.00N280
8720240715729072907400719016978124005190000.00N30
882024071272907300730071901259891246620000.00N30
89202407117290740074007270533138902690000.00N5-10
9020240710730074807480715066057477831200000.00N5-200
9120240709750073507600721033528246130530000.00N2200
92202407087300750075007250459233583850000.00N5-100
9320240705740076007600711017725130180470000.00N5-50
94202407047450740076007100162312019430000.00N2250
952024070372007120817070001258591883600000.00N290
9620240702711077507750659018677132487730000.00N5-640
9720240701775079907990760022713174443060000.00N250
982024062877007750775076709707492170000.00N210
99202406277690770077007680906169766270000.00N5-210
100202406267900780079007700297723077780000.00N2100
1012024062578007860786078001054782291170000.00N5-50
10220240624785079807980763039109303910060000.00N5-130
10320240621798081808180780023126180919240000.00N5-10
10420240620799078508090785018168142832800000.00N5-50
10520240619804079608100785015555123444800000.00N280
10620240618796080008100786023531187933650000.00N5-40
107202406178000802081507960538843037140000.00N5-20
108202406148020780080207800296723449090000.00N290
1092024061379307940794078208636848050000.00N210
110202406127920790079207890363228692300000.00N220
111202406117900799080807800395331239310000.00N5-90
112202406107990801080107910351528039930000.00N5-20
1132024060780108200820079001077985845540000.00N5-20
114202406058030802081007990901472237380000.00N210
115202406048020800080407950495339595020000.00N220
116202406038000799081407820788362666340000.00N210
117202405317990808080807900401731945900000.00N210
118202405307980799080007820477737919240000.00N5-10
119202405297990799081707720965475646180000.00N30
120202405287990794080007880134210630570000.00N250
121202405277940820086007810283522510950000.00N240
122202405247900800080007900121962880000.00N5-100
123202405238000800090607410266522371650000.00N2120
1242024052278807810790078107165630810000.00N280
125202405217800776078007760278921746410000.00N240
126202405207760775077607740197215285690000.00N260
127202405177700770077007550131810069130000.00N30
128202405167700767077007460251619251750000.00N230
1292024051476707500767075009247058010000.00N270
1302024051376007560760075006915200660000.00N240
131202405107560740076007400212515923650000.00N5-20
132202405097580754075907420338725257980000.00N230
133202405087550779077907400522239348490000.00N30
134202405077550748076007470666050125250000.00N270
135202405037480779077907400534439776180000.00N5-40
13620240502752078007800740035756266721490000.00N5-280
137202404307800790079007800183014346900000.00N5-130
138202404297930800086007840163813225090000.00N2130
139202404267800799079907780315124682690000.00N30
1402024042578007800810076001002176532520000.00N30
14120240424780076508000765011568946120000.00N220
142202404237780792079907600645449779190000.00N5-40
143202404227820780079907500944375173830000.00N5-120
1442024041979407420820074206034658340000.00N2160
1452024041877807600780074501711296500000.00N2240
1462024041775407600760075003372527760000.00N5-60
147202404167600742076007370915567709450000.00N290
14820240415751074007540740018436136844640000.00N2110
1492024041274007580758073501191587842250000.00N5-10
150202404117410760076007350521238484340000.00N5-140
1512024040975507600760075504453376240000.00N2130
152202404087420758076007410558141607630000.00N5-30
153202404057450745076007400511537967640000.00N250
15420240404740076507690734017050127819360000.00N5-260
155202404037660770077007500137210381120000.00N280
156202404027580769076907500655449750590000.00N5-100
157202404017680769077007670254119542690000.00N5-10
158202403297690779077907600553042119050000.00N5-40
159202403287730770077607610162012398160000.00N230
160202403277700779077907610523540198220000.00N5-80
16120240326778079907990770011969283790000.00N280
162202403257700800082507620491437845930000.00N30
163202403227700790079007670878467564650000.00N5-200
16420240321790080008000770024436189958900000.00N30
16520240320790078407900775019121149537240000.00N260
1662024031978407890789077005404235640000.00N2160
16720240318768076107900761072095557184970000.00N5-220
16820240315790077007900770029570228667070000.00N250
169202403147850790079007700423332868670000.00N5-50
17020240313790080008000780030082235338140000.00N5-90
17120240312799084508480761075222594155320000.00N5-450
172202403118440860087008300801867237990000.00N240
17320240308840087008700820030994263043080000.00N5-290
17420240307869084009300811030889264190770000.00N2600
17520240306809078008200780097905784243120000.00N2290
17620240305780074508000745069028528003200000.00N2370
17720240304743073007600724023532172550540000.00N2130
17820240229730070607300701025266181575220000.00N2160
1792024022871407200725071001053775562790000.00N220
1802024022771207170717071001049274806770000.00N5-50
181202402267170719071907030250117797030000.00N5-30
18220240223720070007200630022934161744580000.00N2200
18320240222700071807180686021381147713350000.00N2150
1842024022168507000700068301341692113420000.00N5-100
18520240220695069506990695014269917780000.00N250
186202402196900690069506720839457135860000.00N30
1872024021669006920692067701116875826970000.00N2100
188202402156800689069006790642943866990000.00N5-80
189202402146880700070006510696947507730000.00N230
190202402136850690070006780406627824830000.00N5-50
191202402086900684069006750868359127920000.00N250
1922024020768506590700065001019269522020000.00N2350
193202402066500660066006450754749049600000.00N5-60
194202402056560680068006400940760862040000.00N240
195202402026520660067006500654743506830000.00N270
1962024020164506560656063001340885912500000.00N5-110
197202401316560660066006420334321754260000.00N5-40
198202401306600680069005610568235958260000.00N210
199202401296590660066006500273117893620000.00N2190
200202401266400627064006270396825136030000.00N2130
201202401256270626063006060487230500010000.00N210
202202401246260658065805660482229183500000.00N5-260
203202401236520669066906400273517704880000.00N5-60
204202401226580643066006400310120275000000.00N2150
20520240119643065906590620014118889180000.00N5-20
206202401186450646064606400222314329410000.00N30
207202401176450677067706400698945179330000.00N5-30
208202401166480695069705720988063934720000.00N5-240
209202401156720729072906700178012020440000.00N5-30
210202401126750695070006700186012719450000.00N5-150
211202401116900699070006900374726120550000.00N2170
21220240110673068007190668012618523370000.00N5-70
21320240109680069006900670011457744330000.00N30
214202401086800728072806790570938897520000.00N240
2152024010567606680726066001141576397800000.00N5-180
216202401046940729072906810325822594540000.00N5-100
217202401037040670072906700373826188920000.00N5-50
2182024010270907100729069601129280870270000.00N5-10
21920231228710071907300700022486161762850000.00N30
22020231227710069907100665015806109754910000.00N2440
221202312266660670067706630930662309870000.00N2260
222202312226400625065006250616939149330000.00N30
2232023122164005990670056501249477106370000.00N2550
224202312205850593059305270591233582620000.00N2650
2252023121952004590522045901236763311445000.00N2650
226202312184550450045904500610427780775000.00N250
227202312154500439045004390300713435705000.00N2110
2282023121443904400440043801016544590550000.00N240
22920231213435043954395420026938114301480000.00N5-50
2302023121244004500450043506012628500000.00N210
2312023121143904350439043505802542200000.00N30
232202312084390439043904390100439000000.00N5-10
233202312074400430044004300234510103900000.00N2115
234202312064285428542854200581524510470000.00N30
2352023120542854400440042501494163611195000.00N5-15
236202312044300429043454280948340842880000.00N210
237202312014290420043354150414317684580000.00N290
2382023113042004390439041001093345406430000.00N220
23920231129418043954395385027286113273225000.00N5-200
240202311284380439043904300325914049935000.00N5-10
241202311274390444544454215511622495775000.00N5-10
2422023112444004600460042001069047078530000.00N25
24320231123439544004400400011044768605000.00N245
2442023112243504385438543005572409195000.00N5-40
245202311214390434544004345299213012490000.00N5-10
246202311204400439044504390557824547080000.00N30
24720231117440044354435440020188897330000.00N5-40
248202311164440440044454400457120305835000.00N240
249202311154400440044454345895039297040000.00N215
2502023111443854400440042107043070390000.00N235
2512023111343504385438541559464143245000.00N5-35
252202311104385439543954350583725397075000.00N5-10
253202311094395440044004300371116272810000.00N2120
254202311084275430045004200549123424760000.00N275
255202311074200457545754200304612794820000.00N5-145
2562023110643454495449543405762507375000.00N265
257202311034280421043404190534622542135000.00N5-15
258202311024295440044054130290512341085000.00N5-160
25920231101445546004600420060254255000.00N2135
26020231031432044004400412514025891120000.00N30
261202310304320464546454110337614643640000.00N30
262202310274320440044004170265311441685000.00N225
263202310264295440044004100400016713535000.00N295
264202310254200420043504200270011345650000.00N5-120
265202310244320450045004100261311004130000.00N2120
266202310234200450045004100365115031055000.00N5-195
26720231020439544004400410523359633705000.00N260
268202310194335440044004320104449375000.00N235
2692023101843004300430043004581969400000.00N5-45
270202310174345435043504280296212759125000.00N5-5
2712023101643504400440042008123472300000.00N250
272202310134300420043604200102438560000.00N5-65
27320231012436543854385419012615292265000.00N2100
2742023101142654480448040304852042750000.00N2115
275202310104150435043503705744330939810000.00N5-200
27620231006435045754575435087378675000.00N250
2772023100543004460446041407213103805000.00N5-100
2782023100444004520452044004491978000000.00N5-70
279202309274470453045304250432019074570000.00N290
28020230926438042004390414020358475425000.00N5-15
281202309254395452545254100310312750615000.00N270
282202309224325432543604110499520637070000.00N30
283202309214325410043254100180738225000.00N5-5
28420230920433043454345412010264233980000.00N280
285202309194250433543354155457619500235000.00N215
286202309184235423042354110379115780260000.00N5-40
2872023091542754110427541105352285820000.00N5-60
28820230914433543454345433528680000.00N245
28920230913429043804380410010024108675000.00N2165
290202309124125410043954100337713979055000.00N5-75
29120230911420042004200410017297245700000.00N30
292202309084200420042004200294912385800000.00N5-140
2932023090743404250435542001031643435255000.00N290
294202309064250428543704185314613405685000.00N5-35
2952023090542854395439540856932914625000.00N2130
2962023090441554195419541553301373950000.00N245
29720230901411040754285407516576860865000.00N5-200
2982023083143104105431040555792365000000.00N5-40
2992023083043504375437541055952446245000.00N5-30
300202308294380401043953705307013321795000.00N2215
3012023082841654435443541504251773545000.00N275
30220230825409043954395400014585847555000.00N220
30320230824407042954295405024069770140000.00N5-25
304202308234095420542054095120491730000.00N5-5
30520230822410044504450406023909762460000.00N230
30620230821407041854185348515876363365000.00N5-30
307202308184100459045904100606325083790000.00N30
3082023081741004500450040951110645533725000.00N25
309202308164095410041904075489220063540000.00N5-5
310202308144100464546454035452419302705000.00N5-45
31120230811414542004200410012555167355000.00N5-55
312202308104200434043404200882237140890000.00N5-40
31320230809424042504300410013275692490000.00N2155
314202308084085446044604005358014575525000.00N5-160
3152023080742454440444042002601092805000.00N295
3162023080441504240424041004221753200000.00N5-50
3172023080342004250425040507993246660000.00N5-175
31820230802437541954395410015316398325000.00N2180
319202308014195444544454050261710705150000.00N5-80
3202023073142754585458542752511073335000.00N220
32120230728425543004300425592393905000.00N5-75
32220230727433044004400433051220900000.00N230
3232023072643004220430042159584042120000.00N280
324202307254220426042604095276211461855000.00N5-40
32520230724426046454645425023009850425000.00N225
326202307214235415042454050347814534670000.00N235
327202307204200430045904030335114193615000.00N5-80
328202307194280401043004005290112316600000.00N265
329202307184215417042503760452718267290000.00N5-185
330202307174400440044154400122536815000.00N5-20
331202307144420445044504295662128949225000.00N280
33220230713434041554490415014306043740000.00N5-65
33320230712440544754475410012745556600000.00N210
334202307114395415044454015267511585185000.00N255
33520230710434043454345429016016887830000.00N5-10
3362023070743504350441541905972512170000.00N5-105
3372023070644554100450041001615371225855000.00N2175
33820230705428043604360428022749732850000.00N5-5
339202307044285429542954200232984930000.00N5-10
340202307034295437543754100225927865000.00N220
3412023063042754385438541003041254940000.00N5-20
3422023062942954545454540001255350324270000.00N2115
343202306284180447544754100697329094490000.00N5-100
344202306274280443544404275870737522615000.00N5-165
345202306264445450045004310271011802120000.00N5-20
346202306234465460046004400202889065000.00N235
347202306224430447544804305643327838080000.00N5-80
34820230621451044904525432015736833455000.00N220
3492023062044904630463043006202727960000.00N5-5
350202306194495438545954300975342764570000.00N2110
351202306164385447544804380261211461245000.00N210
352202306154375458545854300327514283040000.00N215
353202306144360457545754300905539754925000.00N5-50
354202306134410454545454300556424010855000.00N210
355202306124400440544254400361215909495000.00N5-5
356202306094405463546354400336814834450000.00N5-60
357202306084465460046004360539623761250000.00N5-25
3582023060744904600460542101470465093155000.00N5-5
359202306054495442546604400630527915715000.00N5-5
360202306024500447046004440609727632455000.00N30
3612023060145004595459545006052740795000.00N5-30
362202305314530445045404400306713673185000.00N5-5
36320230530453545954595450016517533675000.00N5-60
36420230526459545754630450017688039085000.00N220
365202305254575459546254495584626358055000.00N5-20
366202305244595456547004550961544307085000.00N5-50
3672023052346454600498545451613374787370000.00N245
368202305224600457048854570399418580810000.00N5-80
369202305194680468047504505804437265490000.00N30
3702023051846804500472545004031859090000.00N280
371202305174600474547504530283812935910000.00N5-15
372202305164615469547004535832137992785000.00N220
373202305154595461546554495360216531185000.00N5-20
374202305124615484548454600468521746955000.00N5-35
375202305114650498550004530707332819450000.00N2145
376202305104505435045054070602926554405000.00N2155
377202305094350399043903805829433626030000.00N2330
37820230508402046104695402032931134791220000.00N4-705
379202305044725484548454725218010350120000.00N5-175
38020230503490049954995478017968677285000.00N2100
381202305024800498549854740365317599200000.00N5-185
382202304284985500050004900353817377760000.00N285
383202304274900500050504900499024795970000.00N5-150
38420230426505049005100490010165119480000.00N250
385202304255000494056804900409520344880000.00N260
38620230424494049904990490014667240030000.00N5-10
38720230421495049904990480017638603275000.00N5-35
388202304204985509050904900407820030605000.00N235
389202304194950499549954900449822131935000.00N5-50
390202304185000500050104715251412564300000.00N30
391202304175000500050504980602730151910000.00N30
392202304145000500050304930370718558180000.00N270
39320230413493052005200493017618842935000.00N5-10
394202304124940499050404305462322081500000.00N5-50
395202304114990520052004985656432830570000.00N5-40
396202304105030526052604980501325617880000.00N2450
39720230407458042004600419016647482535000.00N2465
398202304064115413043004105536122423460000.00N245
399202304054070382041003795757130315010000.00N2255
400202304043815370042303700732527453275000.00N2135
40120230403368036903690342026179645295000.00N210
4022023033136703315367533151045138156085000.00N280
403202303303590368036803450498117577225000.00N250
404202303293540368036803490451415845770000.00N250
405202303283490368036803400698824507515000.00N290
40620230327340032503520325022757713610000.00N2200
407202303243200329532953165469515045055000.00N5-60
408202303233260329032903050438513745760000.00N2115
409202303223145316033503015485614923000000.00N5-15
410202303213160300532303000434813144695000.00N285
41120230320307531003100305027868524325000.00N225
41220230317305031003385299028918827580000.00N5-50
41320230316310032503250310010753359655000.00N5-100
4142023031532003200344532001549850159975000.00N30
415202303143200330033003200862427894985000.00N5-135
416202303133335332034053300354011694890000.00N235
41720230310330037453745330021577148775000.00N5-65
4182023030933653395339533503341123670000.00N235
419202303083330335034003200766825361525000.00N5-20
4202023030733503700370033001103637021800000.00N5-250
421202303063600369037453450487017243540000.00N5-90
42220230303369037353735347020647437350000.00N2205
423202303023485349534953400545218877900000.00N5-10
42420230228349535853585340010273494655000.00N30
425202302273495363036303400283976595000.00N295
426202302243400339536353350448215282445000.00N30
4272023022334003530353034001328545438090000.00N5-130
4282023022235303630390033201628457460950000.00N5-100
429202302213630390039003405350412339935000.00N5-35
430202302203665379037903360894532138380000.00N215
4312023021736503790379032702119677736600000.00N2200
43220230216345035503550331027819340965000.00N2130
433202302153320380038003280441914710325000.00N5-130
43420230214345034603500342014204923285000.00N5-5
435202302133455350039353325783726637690000.00N5-45
4362023021035003400350031001098436330155000.00N2300
437202302093200300535953005500116626790000.00N235
4382023020831653915391530002016567345955000.00N5-250
4392023020734153395341529703007699467230000.00N2445
4402023020629702805297028051257536912015000.00N1385
4412023020325852270258522701325533628270000.00N1335
44220230202225022802280212038628565315000.00N210
4432023020122402205237522001590435215350000.00N5-140
4442023013123802300248021651171227121205000.00N5-155
44520230130253530403040225072532198080735000.00N5-110
446202301272645264526452645592015658400000.00N2345
4472023012623002000230020002000246004300000.00N1300