Files
KissMeData/434480/day/candle-day-250.csv

27 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
22025021350605090516050102850941447718730000.00N5-20
32025021250805180525049904714142406903985000.00N5-210
42025021152905260537051107488523926482480000.00N5-50
52025021053405350543052507747134139197000000.00N30
620250207534055505600529014378597822996570000.00N5-200
720250206554050606140498018685260107419098955000.00N2600
82025020549404870502048505527252724069165000.00N280
92025020448604875506047509702084768764325000.00N5-125
10202502034985482052804660439755022285719015000.00N5-75
11202501315060480053504660695788635348482710000.00N2545
122025012445154610467045152715471240660845000.00N5-95
132025012346104910492546055298522514012665000.00N5-400
1420250122501049605180483011444605680537555000.00N2200
15202501214810565056804760450474523804263045000.00N5-250
16202501205060509051804905197498010234377055000.00N5-20
17202501175080528058305040892543448545660250000.00N5-300
182025011653804240538042201191065758561119645000.00N11235
192025011541454120422540902420321006655815000.00N225
202025011441204230430541103055181272426565000.00N5-120
212025011342404305431041602447711030394755000.00N5-65
222025011043054425447543053220821400641925000.00N5-175
232025010944804500457543807368693290509565000.00N5-70
242025010845504350518042801190377457295801010000.00N2260
25202501074290448046854260239994310604339650000.00N5-155
26202501064445354044453495456622519400981145000.00N11025
2720250103342034253490336536204123450500000.00N5-5
2820250102342532853440328554270182981090000.00N2145
2920241230328031053290310569579223301880000.00N265
3020241227321531753340303556277180309825020.00N5-20
3120241226323533653490323535310117653060000.00N5-145
3220241224338034603490338045411155541865000.00N5-80
3320241223346033753485332038883133411485000.00N2155
3420241220330535303595330548791165496630000.00N5-240
3520241219354535003600344045059157458320000.00N5-30
3620241218357535203600347062319220451540000.00N215
3720241217356034903570344063864224594545000.00N270
3820241216349035253545345054969191841875000.00N30
3920241213349033453495334583869288007950000.00N2110
4020241212338033453500334584019285313395000.00N235
41202412113345311533653115145648481895555000.00N2230
422024121031152795336527954357321361296950000.00N2320
43202412092795304531202780177559515436390000.00N5-340
44202412063135324534003025118292373731980000.00N5-155
4520241205329034503450320074511247412725000.00N5-90
46202412043380350036803365120272415051870000.00N5-230
4720241203361036003740358071054256567245000.00N5-10
4820241202362036503890362073148272513585000.00N5-45
4920241129366537653880360065486242838715000.00N5-145
5020241128381038803910375092529352286900000.00N5-75
512024112738853750392536852685751025924285000.00N2100
522024112637853585388035653458631286771915000.00N2165
532024112536203435377534104153891500418935000.00N2260
5420241122336033003530330098483338763645000.00N240
5520241121332034103460332061156206285300000.00N5-90
5620241120341034853525341089761309256405000.00N5-130
5720241119354034353540340593402322745625000.00N265
58202411183475333535303335101068349967205000.00N2130
59202411153345330534353215181061599956255000.00N5-15
60202411143360342035253360218984752154480000.00N5-90
61202411133450365038253450260819934002930000.00N5-340
622024111237904160426037903957581574949845000.00N5-295
632024111140854105422040203931901616499200000.00N5-80
64202411084165378045753775575753324748388180000.00N2490
65202411073675392039203675110544415914535000.00N5-115
662024110637904055412536853483421379359800000.00N5-200
67202411053990386540003860185716730060910000.00N275
68202411043915371539203710136055523315505000.00N2185
69202411013730377538503725107780406156150000.00N5-170
70202410313900387039803785108719420927500000.00N5-10
712024103039104150415039103022701220030955000.00N5-190
722024102941003880410038554124481660021195000.00N2120
7320241028398035954180359513275745288551040000.00N2280
7420241025370041904400370012193334988119400000.00N5-50
752024102437503635416035359889783903182655000.00N265
7620241023368536553750355560237221892075000.00N25
77202410223680382038653655110240407181225000.00N5-175
78202410213855379539753790102931398082720000.00N260
79202410183795395040103775204722789981385000.00N5-210
80202410174005408541353985114582460592885000.00N5-120
81202410164125418042254085108359446951710000.00N5-165
82202410154290415542904150173535732078215000.00N2105
83202410144185424042604120117352490130435000.00N5-125
84202410114310444044554300135452589182755000.00N5-170
852024101044804590465044252314501045939770000.00N5-155
862024100846354400463543254072231824564715000.00N2155
87202410074480444544904415159000707366795000.00N5-10
88202410044490438544904350191991848516210000.00N235
892024100244554505459543752384781068460815000.00N5-200
902024093046554820488046003926471844550950000.00N5-305
912024092749605190520049407707933887717980000.00N5-350
922024092653105110531049909652394995087250000.00N2150
93202409255160528058805100715314040024589080000.00N5-70
94202409245230541055905110919318249345214250000.00N2430
952024092348004905499048006652523354080265000.00N5-190
96202409204990530055304970367493519322745035000.00N2155
97202409194835474551004545345277116992176480000.00N270
982024091347654805534046651214656461402010215000.00N2305
992024091244604420457044205861012672626165000.00N5-20
10020240911448045754735432510432884738390300000.00N5-160
101202409104640499553104555235717411834549680000.00N5-440
10220240909508049955120477515182357543583020000.00N5-80
103202409065160575058705050801867543982801700000.00N5-360
104202409055520470555204630602183531539817705000.00N11270
1052024090442504560464542505538092477384495000.00N5-470
1062024090347204910501047205862492849690685000.00N5-265
107202409024985500054904980322528916990654955000.00N5-45
108202408305030472053804565929470346370683690000.00N2610
109202408294420429051904175995309748171083300000.00N2165
110202408284255467052804255446298421845820770000.00N5-145
111202408274400340044803400435776718453557885000.00N2935
11220240826346535503600344036859128830955000.00N5-120
1132024082335853685368535502707397671770000.00N5-100
11420240822368537353785360044907164911770000.00N5-50
11520240821373538103850371032573122399040000.00N5-75
11620240820381036403850364059954227071900000.00N2145
11720240819366536553695360543567158618655000.00N210
11820240816365537003760363547710175509750000.00N5-30
11920240814368536153710361534253125795870000.00N270
1202024081336153670367535702214180270550000.00N5-55
1212024081236703535368035352245581751490000.00N2100
12220240809357034603615346043719156239155000.00N2115
1232024080834553530353033902700293080755000.00N5-80
12420240807353533403575332560701211270540000.00N295
12520240806344032053470320595650321360360000.00N2170
126202408053270370037702950204988693334795000.00N5-530
12720240802380039753975380082905318911075000.00N5-220
12820240801402039654090396557787233485325000.00N220
12920240731400038954000382083290322799735000.00N285
13020240730391539904040391058381230253880000.00N5-100
13120240729401539354055391063609253816280000.00N280
13220240726393539404050392053517211892630000.00N5-5
133202407253940391040703810192658753892075000.00N5-100
1342024072440404245428540402685141114318155000.00N5-205
1352024072342454600476542405695112506721630000.00N5-375
136202407224620514053804600527979626545385865000.00N2370
13720240719425042054300420565554297474295000.00N220
13820240718423043454350418053620227679450000.00N5-125
13920240717435544754525430540310179097065000.00N5-130
14020240716448546004640448048627220782340000.00N5-160
141202407154645466549254610143027684181135000.00N245
14220240712460046754730458538123177457345000.00N5-75
14320240711467547504750465027896130746640000.00N30
14420240710467545504725453552692245267640000.00N290
1452024070945854595468045451910188023435000.00N225
14620240708456044754565446031020139744295000.00N290
14720240705447044904600447044603201995755000.00N5-20
14820240704449044404500442547563211931405000.00N230
14920240703446044754570442050602226352945000.00N5-40
15020240702450046454670445080165360959625000.00N5-145
15120240701464547054705453041852194400005000.00N5-45
15220240628469045554815455586689408317380000.00N2135
15320240627455547204800455045432210946675000.00N5-165
15420240626472047454825469559857284093305000.00N30
15520240625472047104895470044899212340620000.00N5-30
156202406244750492549354720104016498311185000.00N5-165
157202406214915516051604915150178744860100000.00N5-185
158202406205100529053605100121729632026810000.00N5-190
15920240619529053205440528066548354352600000.00N5-60
16020240618535055105520534083317448955370000.00N5-160
16120240617551055305690550048866271049900000.00N5-70
16220240614558056305690548056258312989300000.00N5-60
16320240613564054605710546095469535933890000.00N2180
16420240612546056505670544071465396950690000.00N5-90
16520240611555054505610545054275300408040000.00N2110
16620240610544054305520537049145265471940000.00N5-30
16720240607547055605610546043486239241070000.00N5-80
16820240605555054605570530066793366502440000.00N280
16920240604547055405600545056042309376600000.00N5-120
17020240603559056405640551037521208731700000.00N2100
17120240531549053805540536060687331413870000.00N2110
17220240530538054605520538078990430107660000.00N5-120
17320240529550056305680549079866443244540000.00N5-130
17420240528563056205750551059409334801570000.00N5-10
175202405275640579058405500141763804853730000.00N5-150
17620240524579058105900575062606363281820000.00N5-90
177202405235880583060105730100672588807530000.00N220
178202405225860598060505800128744757309320000.00N5-130
179202405215990602060905950102331616035330000.00N5-30
1802024052060206290630060001845441131028410000.00N5-290
181202405176310633064006190121460758860390000.00N5-30
1822024051663406400651063001886111205846920000.00N270
1832024051462706180643061801696031075411370000.00N270
184202405136200635064406130146808920427710000.00N30
1852024051062006400648061702172381363693820000.00N5-200
1862024050964006450649063201765911127598220000.00N210
1872024050863906060645060603957842504135060000.00N2290
18820240507610061706200606087471535349650000.00N30
1892024050361006020626059502457101504142560000.00N2190
190202405025910597060605890147471875795440000.00N5-120
1912024043060306150636060302017221236156920000.00N5-140
192202404296170593062005930156122953858290000.00N2200
1932024042659706140619059501798611081828520000.00N5-120
1942024042560906480650060902563261596851760000.00N5-360
1952024042464506430656063402097321357094010000.00N230
1962024042364206300675063004425262895204470000.00N290
1972024042263306180647061502111191334405280000.00N2150
1982024041961806670668060904294462719540160000.00N5-520
1992024041867006500678064903432902280482800000.00N260
2002024041766407080716066007842635348356710000.00N5-250
201202404166890681074406720270737219204151740000.00N5-30
202202404156920660070806320175243011931609920000.00N2120
203202404126800673072506690256622317952221630000.00N2190
204202404116610643071706340299887920561370790000.00N2100
205202404096510631073506200656575544646900740000.00N2210
2062024040863006620662062805361273411084240000.00N5-390
20720240405669070307120647010830697250447220000.00N5-550
208202404047240729075007100186605613600624120000.00N5-460
20920240403770072008300691019664968153719467370000.00N21130
2102024040265707510778065701137086382395409770000.00N2250
211202404016320576066805730322443520511189050000.00N2560
2122024032957605930599057502754301607495220000.00N5-260
2132024032860206100617059605218783155355770000.00N5-130
214202403276150673067806090173729010946962350000.00N5-550
215202403266700535069505300691610146242611440000.00N21350
21620240325535053905410530043866234115070000.00N5-10
21720240322536054005400531027059144674860000.00N220
21820240321534053605400526046151247069850000.00N5-20
21920240320536054505470528068076363720870000.00N5-50
22020240319541055305530536054037291674110000.00N5-90
22120240318550054305510541035136192226090000.00N260
22220240315544055805580542067523368125500000.00N5-100
22320240314554056305650553061044339311900000.00N5-60
22420240313560056305670554053159297810780000.00N220
22520240312558056605660550053575298279240000.00N220
22620240311556055205680552045736255650300000.00N240
22720240308552056505670544091470503746950000.00N5-50
228202403075570589058905540157574885701420000.00N5-270
22920240306584060306030582066617391714660000.00N5-70
230202403055910600060805880117679699018850000.00N5-130
23120240304604060806200600066099400734420000.00N5-30
23220240229607061006200606041301252512090000.00N5-90
23320240228616060706260601045397278170310000.00N230
23420240227613062306290611043067265500490000.00N5-90
23520240226622061806230611037767233302020000.00N220
23620240223620061806280610090059556155080000.00N220
23720240222618062606300616075019466035690000.00N5-70
23820240221625063306400623069131434194510000.00N5-150
23920240220640064306440603069225437700180000.00N5-60
24020240219646064906590645083422541823500000.00N5-70
241202402166530672067206480110252722378470000.00N5-160
2422024021566906390674062501652711084001710000.00N2330
243202402146360634064006180113653712225740000.00N5-40
24420240213640063106500631057555369198540000.00N2100
24520240208630061806310612049459308301700000.00N2140
24620240207616061106240611051761319497100000.00N30
24720240206616062006220602072926445790250000.00N5-70
24820240205623062506350616080172498862650000.00N5-20
249202402026250630065306250142453904837770000.00N5-50
2502024020163006460659061802068991311511330000.00N5-260
2512024013165606810695065501735621166214220000.00N5-320
2522024013068806900700067401605181105696820000.00N240
2532024012968407530763067907016295068483610000.00N5-310
2542024012671507090735070702780771997453800000.00N5-60
2552024012572107170734068005434783844554540000.00N5-20
256202401247230743077807210254462519046301100000.00N2210
2572024012370206600711064809799926840901280000.00N2340
2582024012266806570676065301974171310448460000.00N2240
25920240119644064906580630094563613331230000.00N270
260202401186370620065206200118832759604770000.00N2110
261202401176260657065806150124270781334740000.00N5-240
2622024011665006560674063501714261114772710000.00N5-160
2632024011566606720679065601782291189592020000.00N280
2642024011265806900695065701970541316354570000.00N5-380
2652024011169606700705067005345713701188990000.00N2300
266202401106660665067206520142088940582230000.00N5-50
2672024010967106690676065902040241359247700000.00N5-90
2682024010868006280690062608387415616852070000.00N2530
2692024010562706120634061001764401098520500000.00N2110
2702024010461605960655059607559404721174580000.00N2150
27120240103601060006090597099841599747050000.00N5-80
27220240102609059306140593094151570951470000.00N2120
27320231228597059106040591067754404498960000.00N230
27420231227594059006000589061393363997720020.00N230
275202312265910610061205910157085938035180000.00N5-170
276202312226080627062706030159688975953580000.00N5-180
2772023122162605980657059707953165052031310000.00N2200
278202312206060603061706030101155616228130000.00N230
27920231219603061106110598091588551365310000.00N5-80
28020231218611061506230609079150485755720000.00N5-40
28120231215615061206190608094035576374230000.00N230
282202312146120631063106060122855754059710000.00N5-90
283202312136210638064106170123307767272990000.00N5-170
28420231212638065406560638062219399733330000.00N5-140
28520231211652064906580643073593478288640000.00N230
286202312086490628064906230121348773117370000.00N2230
287202312076260640065006250113872716526290000.00N5-140
288202312066400645065306360113694730779610000.00N5-120
2892023120565206730674063802034061337140300000.00N5-220
2902023120467406550716063508029725487613630000.00N2230
291202312016510672067206490130943859456520000.00N5-210
2922023113067206720690066701626601098392420000.00N210
293202311296710667068606650112792762165340000.00N220
2942023112866906740697066201882311272778300000.00N240
2952023112766507000700066401638811109078430000.00N5-210
2962023112468607080710067602106541454869110000.00N5-100
29720231123696068307470682010698137715484930000.00N2100
2982023112268606940707068304186962903312400000.00N5-30
2992023112168906700696066204463653040583660000.00N2170
30020231120672061006970604013104478735215750000.00N2610
301202311176110612062305960140729847027290000.00N5-90
30220231116620062106290612083530518751680000.00N5-10
30320231115621063206320619090265563874600000.00N260
304202311146150589061605890103416627913310000.00N2260
3052023111358906220629058102223711338144480000.00N5-330
306202311106220643065106130157224978366900000.00N5-220
3072023110964406690675064301772161156192840000.00N5-230
3082023110866706900704066401469411001730140000.00N5-210
3092023110768807250725067702293621592389240000.00N5-320
3102023110672007150722069603093132203295240000.00N2130
3112023110370707020732068504628793285473310000.00N2190
3122023110268806730695066602803751914814920000.00N2310
313202311016570658067506520146460970572760000.00N250
3142023103165206980700065201989001325795540000.00N5-280
3152023103068006670685066001640421106666140000.00N2130
3162023102766707000711066703174952177672450000.00N5-290
3172023102669607000737068104077842889254020000.00N5-350
31820231025731072907660720010236367617044620000.00N2160
319202310247150658079306580560186642229577120000.00N2580
3202023102365706460680064501641581085108130000.00N5-80
3212023102066506950722066303987792730170010000.00N5-300
3222023101969507320736069103720422628155310000.00N5-480
3232023101874307820798073704415973338704340000.00N5-450
3242023101778808040826078604315093479039000000.00N5-20
3252023101679008350837077503839333056844460000.00N5-550
3262023101384508810925084209540688459010980000.00N5-350
327202310128800844092808410283602925384112670000.00N2400
328202310118400783090407800480131841583042540000.00N2770
3292023101076308410858075709205617447819670000.00N5-780
3302023100684107990879079908817567503869310000.00N2340
331202310058070934094408070130434711312044360000.00N5-1260
3322023100493301013010300930010236709922492150000.00N5-940
33320230927102709920105309610272328727943411170000.00N290
3342023092610180929011110928010303145106796527460000.00N2800
3352023092593809980108109200358417036638815710000.00N5-760
33620230922101409130101508780402402938883519650000.00N2810
3372023092193309640103309150265220226131717920000.00N5-420
3382023092097501021011450972011283815122452370260000.00N5-560
339202309191031010510106809780298964930385346700000.00N5-490
3402023091810800928011180916019216776199427921800000.00N21500
341202309159300833096808250921002184574372610000.00N21130
3422023091481708120832080506315405169845310000.00N2180
3432023091379908520875078508209996733426050000.00N5-690
344202309128680930098308510444277541607353670000.00N5-300
345202309118980870091408580143747612839609220000.00N2220
346202309088760876096708610609826556323873560000.00N2320
347202309078440901090808400184083015983030380000.00N5-710
348202309069150976010370904020573524199707206940000.00N2680
349202309058470732087407280886893872948461630000.00N21030
3502023090474407780794073706446874906203230000.00N5-200
351202309017640768081007590144604211344402640000.00N210
352202308317630767081407500194995415362681670000.00N5-100
353202308307730772079207500139974510769508520000.00N5-140
3542023082978707050875070501025869484114314780000.00N2790
35520230828708069507170689092287651161060000.00N2130
3562023082569507130720069301886221325618710000.00N5-250
3572023082472007100747070203434272491506750000.00N2120
3582023082370806850722067501717231214849640000.00N2230
3592023082268506840719067802368791656694560000.00N250
3602023082168007000711068001732041196706610000.00N5-330
3612023081871306990738069503737532678225830000.00N230
36220230817710066507480651013290319516292920000.00N2350
36320230816675068006850665079342531657160000.00N5-150
364202308146900725072506850133735935244480000.00N5-350
3652023081172506990730068302713301937810870000.00N2370
36620230810688068706970670064716440316050000.00N210
3672023080968706500707064901790311229146350000.00N2290
3682023080865806910697064901526761017525720000.00N5-320
3692023080769006920722068001794781255794490000.00N5-30
370202308046930659069506530139357941597690000.00N2320
371202308036610666067106380136554892154610000.00N5-80
37220230802669068007000660081295550961290000.00N5-190
3732023080168806960718067601439241004246710000.00N5-20
3742023073169006660700066601492431026253700000.00N2250
3752023072866506470711064303266642206015880000.00N2240
376202307276410636065506310114955739886210000.00N220
3772023072663907000710060903876882478761850000.00N5-600
3782023072569907200724069201634271147989620000.00N5-220
3792023072472107550756071302229061619045700000.00N5-350
3802023072175607720788075201421541090647910000.00N5-240
3812023072078007870796076701404951098388090000.00N30
3822023071978007990805077202335541827565330000.00N5-190
3832023071879908400843079502999532431145930000.00N5-370
3842023071783608350861081802834442366057920000.00N230
3852023071483308300857081701683811405259300000.00N260
3862023071382708480854082701432361199669310000.00N5-120
3872023071283908330846080702824842325005050000.00N230
3882023071183608290869081503950723318215140000.00N2210
3892023071081508290856081002926172427926340000.00N5-40
3902023070781908580861081602564562131241810000.00N5-390
3912023070685809140914085602942872575131400000.00N5-560
3922023070591409170969089803075042835918000000.00N2100
3932023070490409300933090001950731773487150000.00N5-240
3942023070392809190952091901800891680942080000.00N2150
3952023063091309190943089502479592272336260000.00N5-90
39620230629922098001001092004744604503392880000.00N5-680
397202306289900100101033098903450463466297800000.00N5-50
398202306279950102801035099103144793149033780000.00N5-200
39920230626101509960118509940206068722475910080000.00N2190
400202306239960100001026098503004053002335980000.00N5-70
4012023062210030103701056099804387334458746940000.00N5-450
40220230621104801092011040104803069213273031590000.00N5-390
40320230620108701146011530107105216265715557810000.00N5-590
4042023061911460123501240011410170031119802132960000.00N5-930
40520230616123901251012630123602185182719890940000.00N5-210
40620230615126001253012900123803603444558531700000.00N2150
40720230614124501288013020124303125963970403420000.00N5-200
40820230613126501275013200126504873486286468640000.00N5-40
40920230612126901316013170125603673174682021120000.00N5-320
4102023060913010125101420012510300509240666203580000.00N2470
41120230608125401291012980125304132095252774980000.00N5-640
4122023060713180132401372013100139999018811117880000.00N260
41320230605131201341013410130706351188392482870000.00N5-110
414202306021323013950140301323077898310651905780000.00N5-370
415202306011360013500140501340096932313315155060000.00N2160
4162023053113440134601430013260121805916796206830000.00N270
41720230530133701390014190130605943227994546880000.00N5-440
418202305261381014790149901370098543314095368170000.00N5-650
4192023052514460150001550014460130120819374087540000.00N5-540
4202023052415000157001625014920202417731428476530000.00N5-1140
421202305231614014250177901415013764485224076774740000.00N21690
4222023052214450138401550013510365131253507003840000.00N2250
42320230519142001960023200140008959848153763957820000.00N5-5400