Files
KissMeData/240600/day/candle-day-250.csv

20 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
22025021844004555455543701467064856450000.00N5-125
32025021745254485455544801792080920070000.00N240
42025021444854395449043651719676270220000.00N290
52025021343954375446543301450263804475000.00N250
62025021243454350440542951373059599845000.00N245
720250211430043104525430031729139395040000.00N5-10
82025021043104310439542402211695323135000.00N5-30
92025020743404500450043401486965388330000.00N5-35
102025020643754360442043601082947384035000.00N5-35
112025020544104295459542951254055367230000.00N270
122025020443404240439542401051245484910000.00N275
1320250203426546904690422527028116849095000.00N5-305
14202501314570462046754570672030982530000.00N5-40
15202501244610464548004605670931353030000.00N5-55
162025012346654720484046301211156632170000.00N5-105
172025012247704815489047501466470075955000.00N5-45
182025012148154940498047901157656173700000.00N5-125
192025012049404985509049001691684169640000.00N5-15
202025011749555020502048801531975521920000.00N245
21202501164910486050004860733536101315000.00N250
222025011548604810505048101144056106885000.00N220
23202501144840475048654750969846418820000.00N290
24202501134750491049404680907243707100000.00N5-70
25202501104820498049804665960346607180000.00N5-110
26202501094930500050004890534526386860000.00N5-20
27202501084950491550104820937246194910000.00N235
2820250107491548755050487525465126399390000.00N25
292025010649104945495048201569276628980000.00N250
302025010348604795490047201929093392870000.00N2145
312025010247154760477546101719980648060000.00N30
322024123047154535471545352009993915675000.00N2180
3320241227453547904875447047471217193185000.00N5-250
34202412264785491049904780987947586180000.00N5-120
352024122449055090509047901285963291535000.00N5-60
362024122349655000509049001121055599900000.00N25
372024122049605050511048201303863969520000.00N5-90
382024121950505120512049701503475228580000.00N5-100
3920241218515051005160503026372134508100000.00N270
402024121750805040510049501213761188815000.00N5-10
412024121650905000510049951275564256130000.00N290
422024121350004940504048451869693216895000.00N255
432024121249454940503048052040499948800000.00N25
4420241211494050905090468053276261301635000.00N2280
4520241210466041004660410036350163159305000.00N2410
4620241209425044704600420544976192908190000.00N5-355
4720241206460546404840437546465212374140000.00N5-115
482024120547204795485046501480370530130000.00N5-75
4920241204479549005010465050642243715535000.00N5-265
5020241203506049005100490028916145608540000.00N265
5120241202499549805040493023226115343940000.00N255
5220241129494051805230492054503272683585000.00N5-210
532024112851505230527051101804093090940000.00N210
542024112751405240527051101735789408350000.00N5-50
5520241126519052005530518071817382520000000.00N5-10
5620241125520051205250507022872118724730000.00N2140
5720241122506050005170500026371133886090000.00N260
5820241121500050405240495034566172966130000.00N5-90
5920241120509051805210502043172219816820000.00N5-90
6020241119518054805480506039478207015900000.00N5-220
6120241118540050805490508046522249320530000.00N2260
62202411155140545054505000110441565997680000.00N5-310
63202411145450593059905440154688875607140000.00N5-350
64202411135800553070005530181211411689000020000.00N2210
6520241112559058805990556038816220790990000.00N5-280
6620241111587062706270580069829418063410000.00N5-400
6720241108627061206470612030702195235520000.00N2150
6820241107612062406250595053796327316960000.00N5-100
6920241106622066306630620036432230123290000.00N5-330
7020241105655063906580638023788154933310000.00N2110
7120241104644062106480620039371251717830000.00N2230
722024110162106200641062001283880369740000.00N5-150
7320241031636061806470616028842181138140000.00N260
7420241030630064706490626029764189332340000.00N5-160
7520241029646064906490622025716162859100000.00N250
762024102864106150690061501739791144556830000.00N2210
7720241025620064406530611040957256752510000.00N5-220
7820241024642065806670640028141181609100000.00N5-90
7920241023651064406680640058241379442090000.00N250
8020241022646067506780645047865312626020000.00N5-340
8120241021680068506900677018372125152390000.00N210
8220241018679071007100679068543472466260000.00N5-280
8320241017707071807200706023043163525150000.00N5-50
8420241016712072407340709029953214711960000.00N5-120
8520241015724073707480723025607186152780000.00N5-100
8620241014734073207490722024002175456010000.00N30
8720241011734075907610733034535256924500000.00N5-250
8820241010759077907790750035242267865980000.00N5-160
8920241008775077607890770024347189342500000.00N5-80
9020241007783074607990746066434520674880000.00N2380
9120241004745074507560743028774215489840000.00N5-30
9220241002748074107800741019477147496850000.00N5-160
9320240930764078408000763041919324772230000.00N5-270
9420240927791079908050780043051340268430000.00N5-80
9520240926799078108010779064586510241860000.00N2180
9620240925781078607960769068080534696160000.00N5-30
972024092478407430800074301716011335768730000.00N2420
982024092374207160787071601518361152921520000.00N2190
9920240920723073807500720046752342619590000.00N30
10020240919723073707390709041654299897410000.00N5-70
10120240913730073607720721050127368285730000.00N5-110
10220240912741073007590730079599592107440000.00N260
10320240911735070507350705098614705605480000.00N2290
10420240910706074007430706076226546593770000.00N5-320
10520240909738072007470708078566572041930000.00N230
106202409067350767081507320124929953132850000.00N5-340
1072024090576907970816076301876871475885100000.00N5-280
1082024090479707920813078202018071610052870000.00N5-380
1092024090383508700893083502340612011586660000.00N5-300
110202409028650851095308270168650315355908050000.00N2130
1112024083085208370862082002804682344984370000.00N240
112202408298480805092707830259216722987554970000.00N2320
1132024082881608330865081603664333056067620000.00N5-340
114202408278500712092007000247289020965336420000.00N21380
11520240826712072907290706038104271399780000.00N5-130
11620240823725072307260704038417274634470000.00N5-20
11720240822727074007590717038115279097580000.00N5-200
11820240821747074307500732031389232840310000.00N240
11920240820743072407470724043737323042700000.00N2250
12020240819718077307730713092573682931940000.00N5-550
12120240816773078908020770069144538246930000.00N5-170
12220240814790078108030777074030582661550000.00N2180
12320240813772077507790751032105245549310000.00N5-20
12420240812774075407760754037280286641380000.00N2200
12520240809754074007710740044196334573070000.00N2160
12620240808738077107710738053033396430350000.00N5-220
12720240807760075707780733056788434295620000.00N240
128202408067560702077407020110313822231260000.00N2320
1292024080572408560865069601699881322824260000.00N5-1410
13020240802865090109040865083600735876790000.00N5-550
13120240801920091909430914042379392797830000.00N2110
13220240731909093809380895058400535091440000.00N5-320
13320240730941091609720890084189771595430000.00N2250
13420240729916090609210885030702278615800000.00N2120
13520240726904092509400901044784408904550000.00N5-30
13620240725907089609260882056837513356540000.00N220
13720240724905090109350900063867582423190000.00N5-190
13820240723924093109470919060759564797860000.00N5-10
13920240722925098309830925090574851775870000.00N5-610
14020240719986096001004095901337941317013640000.00N2110
1412024071897509750979093401439691377370640000.00N5-240
142202407179990106101074098603473553500460070000.00N5-680
14320240716106701070010780104502120002248461340000.00N5-210
14420240715108801053010950103703548993802693650000.00N2330
14520240712105501130011390105004055054369111280000.00N5-940
1462024071111490119201242011400119762014201694330000.00N5-660
1472024071012150111001330010730635792878910658140000.00N2970
14820240709111801142011490110803173783566053890000.00N5-390
14920240708115701172012160115706676937879453280000.00N5-760
1502024070512330115201233011020159742119221329090000.00N2860
15120240704114701174011890112706666537708879740000.00N5-430
1522024070311900112501247010380790092592523024570000.00N21000
15320240702109008890113808890570779860862948130000.00N22050
154202407018850890089808510102563909446520000.00N5-70
1552024062889209380945088802122041941079430000.00N5-460
15620240627938011310114709350158739216803292080000.00N5-610
1572024062699908560106508560263355426519875600000.00N21350
15820240625864087408790851021013180310220000.00N5-50
15920240624869089208970855061316533696480000.00N5-290
16020240621898091909190896035487320576220000.00N5-210
16120240620919091909380914027573254066810000.00N5-90
16220240619928092209390911036317335541920000.00N30
16320240618928094209470916046747432588390000.00N5-120
16420240617940094909580930027515258699400000.00N5-90
16520240614949099509970949057519554403700000.00N5-460
1662024061399501004010090977052310519151720000.00N5-80
167202406121003099301041098301077611093880010000.00N2100
16820240611993096001035096001236991249906410000.00N2290
16920240610964098309900952045366439270660000.00N5-190
17020240607983098009910951081369791693880000.00N2130
17120240605970093201032091603120113054581650000.00N2410
17220240604929090809450900054196502959200000.00N2140
17320240603915090009220900033715308225990000.00N290
17420240531906088909210888057654519909020000.00N2140
17520240530892089209140891040900366357940000.00N5-170
17620240529909094709470907080489739269530000.00N5-380
17720240528947095209620935032658308189610000.00N5-50
17820240527952093909550902059512553763900000.00N2140
17920240524938095209580935057510543299460000.00N5-300
18020240523968098709890949073247707616850000.00N5-250
181202405229930999010100989045101448700850000.00N5-60
1822024052199901013010130989055828556759610000.00N5-130
183202405201012010140102501002045595459737980000.00N5-30
184202405171015010380104701015057751591047470000.00N5-260
185202405161041010470106501038042815448061670000.00N5-30
186202405141044010430106801043032309339859050000.00N230
187202405131041010650107501032065001678635300000.00N5-240
188202405101065010900111801057039784430486550000.00N5-250
189202405091090010960110601070040282437486370000.00N5-140
190202405081104011120111201090027853306565600000.00N5-10
191202405071105011160113201095056283622535650000.00N5-100
19220240503111501084011370108401193681328856660000.00N2320
193202405021083010610109501048066725709980370000.00N30
194202404301083010800110601073065036708443870000.00N5-10
195202404291084010500108401050070380751186920000.00N2390
196202404261045010610107901031040315423790980000.00N5-160
197202404251061011150111501060068304736040550000.00N5-480
19820240424110901045011090103501143151226183330000.00N2810
199202404231028010320104001017029990307342850000.00N5-20
200202404221030010040103501004035284361010680000.00N2260
20120240419100401041010410984070081705472000000.00N5-270
202202404181031010110103701009046519477027420000.00N2170
203202404171014010350105901012059238610922150000.00N5-10
204202404161015010400104801011069507710287710000.00N5-410
205202404151056010720107201021058264611063860000.00N5-250
2062024041210810113001138010750977461064563450000.00N5-430
2072024041111240109901147010830940341056109710000.00N2170
2082024040911070108001121010750919921008307220000.00N2370
20920240408107001132011380105401553601671175440000.00N5-680
21020240405113801128011440108301037161154499700000.00N5-30
21120240404114101166011970112201033561199561830000.00N5-240
21220240403116501195011960112401537661770950040000.00N5-430
21320240402120801329013330111004119255053786690000.00N5-1210
21420240401132901390014030131503109354207361990000.00N5-480
21520240329137701230013870123006888129263552970000.00N21420
216202403281235012610126701225068814850478370000.00N5-130
2172024032712480126401264012310804261000758970000.00N5-30
21820240326125101256012730123501195761496872520000.00N5-50
21920240325125601296012960124501593602015450870000.00N5-400
22020240322129601323013390124601375721783778440000.00N5-360
22120240321133201362013820133201062511434398700000.00N5-240
2222024032013560136801396013380849391155765920000.00N5-70
22320240319136301394013940132701328711794065250000.00N5-170
2242024031813800136401389013610847521163242220000.00N2180
22520240315136201380014100135401383791903373160000.00N5-290
22620240314139101441014410138101450732028963430000.00N5-510
22720240313144201430014690140002545553638536660000.00N2330
22820240312140901402014380134003227134490021740000.00N5-40
22920240311141301444014690138302691033802277270000.00N5-310
23020240308144401550015940143203806995664352340000.00N5-960
23120240307154001670016830153302925364668636090000.00N5-900
23220240306163001650016890161601487222440750360000.00N5-330
23320240305166301615017280154103829086279560980000.00N2340
23420240304162901686017160161102826014634748940000.00N5-570
23520240229168601670017390160002341503947528130000.00N5-540
23620240228174001750017770167502649164525492220000.00N5-380
23720240227177801750018300164603712086507608750000.00N2740
23820240226170401599017060156503126005071778620000.00N2490
23920240223165501770017700162003341765601573610000.00N5-1220
24020240222177701790018050167005651569727253260000.00N5-410
2412024022118180182001945017380144488026499492070000.00N2100
24220240220180801598019580159707712742136517421310000.00N22800
2432024021915280118401528011610399056758049766970000.00N13520
2442024021611760110201334010900235248829515190760000.00N2740
245202402151102010660110501062053530581358890000.00N2330
246202402141069010580107401036032213338820520000.00N2110
247202402131058010470109901047061240656027500000.00N2110
248202402081047010570105701032029321307274870000.00N260
249202402071041010250106601025049789521244590000.00N260
250202402061035010490104901008050440515185240000.00N5-50
251202402051040010180105101018042766441408440000.00N220
25220240202103801050010600101601049701086836720000.00N5-220
253202402011060010440108401016041305429095810000.00N2150
254202401311045010960109601045045225480424210000.00N5-400
255202401301085011190112801085040164441914380000.00N5-170
256202401291102011320114301100037707417886300000.00N5-300
257202401261132011110113401100025220282472580000.00N2170
258202401251115011400114501090058103644089490000.00N5-300
259202401241145011600116901144031579362946560000.00N5-220
260202401231167011880118801152033181387994820000.00N5-130
261202401221180011550118401141044939521697920000.00N2270
262202401191153011690119801140039709464094640000.00N5-60
263202401181159011900121101150054897644375510000.00N5-200
264202401171179012650126501177069741839551010000.00N5-640
265202401161243012600129001236040431507499640000.00N5-160
266202401151259012670128801250047227595631260000.00N5-10
267202401121260013080130801252051403648456250000.00N5-190
268202401111279013000132601279066988874841750000.00N5-100
269202401101289013330133301277060029773509020000.00N5-240
270202401091313013250134601308064114848891850000.00N5-120
271202401081325013690136901312059178787438400000.00N5-200
27220240105134501300013690128201546412076722280000.00N2500
273202401041295013100131001279034715447617640000.00N5-100
274202401031305013210132601275050155655018340000.00N5-160
27520240102132101280013350126501114361461645360000.00N2720
276202312281249012230125601218040436498358790000.00N2260
277202312271223012640128701210057380707013420000.00N5-350
278202312261258012680127401251031525396685920000.00N5-100
279202312221268012660127801257037438474340880000.00N220
280202312211266013000131701263069019885195130000.00N5-370
281202312201303013150132701290059946781639830000.00N5-140
2822023121913170126601322012600782601008784860000.00N2410
283202312181276012890128901257050963647051000000.00N2140
284202312151262012700129001260050119636809760000.00N5-60
285202312141268013040130401265066539847901290000.00N5-150
2862023121312830132701334012780914461182763590000.00N5-440
287202312121327013260134301326038112506900230000.00N5-20
288202312111329013610137301327062544843577950000.00N5-320
289202312081361013550137101349034149464140450000.00N260
290202312071355013700138001344038256520505280000.00N5-60
291202312061361013260136701326055282747258460000.00N2370
292202312051324013500135301300066293881269270000.00N5-310
2932023120413550139301417013530839311143512650000.00N5-380
2942023120113930145201456013860952091344389710000.00N5-590
29520231130145201466015010144801319621939388220000.00N5-140
29620231129146601451014840143601233971802685850000.00N2210
29720231128144501508015300144401809482659163260000.00N5-700
29820231127151501623016580151506276859880225340000.00N240
29920231124151101391015110137704888517183657700000.00N21370
30020231123137401358014360135601743172429874260000.00N2160
30120231122135801373013900135301091461490167550000.00N5-420
30220231121140001418014300134001720792372466960000.00N5-60
30320231120140601332014380132502206103073663390000.00N2580
30420231117134801415014150134801759102407890030000.00N5-960
30520231116144401488014880141903784985489114810000.00N2690
30620231115137501400014400136202297443201175120000.00N2160
30720231114135901335013980132902489463381822950000.00N2450
30820231113131401474014750131003729435113349520000.00N5-1500
30920231110146401555015800145403502875245820220000.00N5-1460
31020231109161001686017090160004130356744976660000.00N5-1080
311202311081718018530190801718084639315230071760000.00N5-1910
3122023110719090212002140019090127027425233727620000.00N5-3110
31320231106222002000023400188006958055149908896870000.00N22530
3142023110319670212002200019500174242435504349670000.00N5-1530
31520231102212002455025450203506397266146826603100000.00N24200