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

29 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
22025031710030998010060989021154210790840000.00N210
32025031410020982010020982015634155519340000.00N2190
42025031398301008010180980051151508887595000.00N5-280
5202503121011010070102001003017693178774950000.00N240
620250311100701018010180994017309173145505000.00N5-180
7202503101025010080103001007018430187169710000.00N230
8202503071022010200103201011016176165315770000.00N230
9202503061019010100102101001021084213256500000.00N260
1020250305101301013010190991016233163059115000.00N30
1120250304101301010010130977027621274671245000.00N5-20
12202502281015010320103201006030736311245300000.00N5-180
13202502271033010430105501023029282301711830000.00N5-170
14202502261050010490106401033016896176036010000.00N30
15202502251050010590106701034033310348634650000.00N5-170
16202502241067010510107001046029772315222800000.00N5-30
17202502211070010640110201051080350862425990000.00N280
18202502201062010580106601044039010412064520000.00N30
19202502191062010630107401053036566388193460000.00N5-10
20202502181063010490106701021060992642887330000.00N2140
21202502171049010300106001019060682633247450000.00N2190
22202502141030010380104101016045162463882040000.00N5-90
23202502131039010190104701014076069787181900000.00N2210
24202502121018010150101901002028114284963870000.00N230
25202502111015010180102101011020686210110830000.00N5-30
2620250210101801015010250995038628392433720000.00N5-10
27202502071019010150102701012042527433764710000.00N5-10
28202502061020010140102501007054578553674590000.00N250
292025020510150996010180996052597531202120000.00N2130
302025020410020990010060978050536504812620000.00N2210
3120250203981098309830948050440487629120000.00N5-100
322025013199101000010090983019972197851400000.00N5-90
3320250124100001004010140983043082428532270000.00N5-70
342025012310070996010150990034992350483810000.00N5-20
352025012210090996010280996075245763814700000.00N290
362025012110000979010050976034654342914880000.00N2160
3720250120984098709910977011617114076220000.00N5-10
3820250117985096509880965042705416304630000.00N2170
3920250116968096909840965057807560825520000.00N5-10
4020250115969097509820960021900211857990000.00N5-80
4120250114977097409800967022509219202330000.00N5-10
4220250113978098309900972023429228940040000.00N5-130
432025011099101003010030984029601292367960000.00N5-40
442025010999501000010000988021607214516880000.00N5-100
452025010810050991010080989029754296319260000.00N210
4620250107100401018010180998024942251014750000.00N5-140
47202501061018010180102801009027768282413500000.00N260
4820250103101201004010180992034330345567280000.00N280
4920250102100401000010130991019692197775970000.00N240
502024123010000981010070973017053169693170000.00N260
5120241227994099009980971024217238215210020.00N5-10
522024122699501014010160982032386322932930000.00N5-120
5320241224100701011010160999037836380485210000.00N220
542024122310050992010150982055612557191000000.00N2180
55202412209870985010180965072867725033800000.00N220
5620241219985097409940960044453433936040000.00N5-100
57202412189950975010210975055762557923830000.00N2200
5820241217975096909750955035141340169260000.00N250
5920241216970098509850961045591442088980000.00N5-120
6020241213982097109850961053886527984590000.00N2120
6120241212970095209730945042491407431070000.00N2180
6220241211952093709600935039355373158590000.00N2210
6320241210931089609350896036906338052970000.00N2350
6420241209896091509340882058669527361980000.00N5-370
6520241206933093309420905026290241927390000.00N5-60
6620241205939095109640926019984187705100000.00N5-110
6720241204950093609580930049673467883810000.00N5-50
6820241203955092809700928057326547900700000.00N2210
6920241202934095009580910047067438507960000.00N5-100
7020241129944097409740942022994218437840000.00N5-280
7120241128972097809780960022321216246900000.00N30
7220241127972097609760961019765191642700000.00N30
7320241126972095409770950027177260417680000.00N2140
7420241125958094409630935039991378482020000.00N2140
7520241122944095009600936019229181327010000.00N5-100
7620241121954096809730936066213628916190000.00N5-140
7720241120968096209870957031874306955870000.00N220
7820241119966097309790960041052398892370000.00N5-40
7920241118970093309780933077007741996420000.00N2300
8020241115940092409450911073746685616500000.00N2260
8120241114914087809250877056318509449980000.00N2360
82202411138780926093108610105904941630960000.00N5-420
832024111292009260995090101947601850510340000.00N5-60
8420241111926093109340915019060176429800000.00N5-50
8520241108931091709320910025856239030850000.00N2140
8620241107917092409240893017566158655900000.00N220
8720241106915092409240903028436258921000000.00N5-70
88202411059220920092309070979389702350000.00N220
8920241104920091709260909026218241082610000.00N270
9020241101913090309150890032269292106820000.00N2100
9120241031903091009110895043425391079610000.00N5-110
9220241030914091509250905055014504266440000.00N240
9320241029910088609150878035507317090480000.00N2200
9420241028890086408900862031410275156390000.00N2200
9520241025870089008950860049753432734630000.00N5-200
9620241024890090009120887029921266974380000.00N5-170
9720241023907090109160898042120381220150000.00N5-20
9820241022909090309110881039507355079440000.00N30
992024102190908980965089103016582788861690000.00N2310
10020241018878088508900853027676240362100000.00N5-70
10120241017885088208900869015473135890730000.00N230
10220241016882088908890864021813190171210000.00N5-80
10320241015890089708980879025774228096150000.00N5-20
104202410148920895089508850949684383990000.00N5-30
10520241011895090709070888021449191658800000.00N5-90
10620241010904091609160896025784233039530000.00N5-40
10720241008908090809190899013513122122070000.00N5-90
10820241007917089909180899030306276195630000.00N2120
10920241004905090509090896013763123957530000.00N5-10
11020241002906090709260893049004443244860000.00N5-220
11120240930928091409350911059960553139190000.00N2200
11220240927908091909240906026328240281760000.00N5-40
11320240926912090509150897036772333124950000.00N270
11420240925905091409140898043710393945200000.00N5-70
115202409249120911091209000794371963020000.00N230
11620240923909091209120897034822313747290000.00N30
11720240920909090709120895013525122412380000.00N250
11820240919904090009060885012153108864290000.00N230
11920240913901090209030885013298118908920000.00N240
12020240912897089908990889013326119115130000.00N230
12120240911894090109010871020397180273650000.00N5-40
122202409108980895090408880811372537900000.00N230
123202409098950875089608750998988707570000.00N5-30
12420240906898092809280891015380138362860000.00N5-300
12520240905928092009280903019736179965090000.00N280
12620240904920091109250900018575169153490000.00N5-270
12720240903947094509530928026175246187330000.00N5-30
1282024090295009560997093001104721049576260000.00N2270
12920240830923092109260914021130194091700000.00N270
130202408299160920092708910773670367730000.00N5-120
131202408289280922093009170845877987180000.00N5-20
13220240827930091509300906012903118554680000.00N210
133202408269290936094009200888082231050000.00N5-110
134202408239400942094709290911785298890000.00N5-80
13520240822948094709500924016527154213490000.00N230
13620240821945093609480930013257124572420000.00N30
13720240820945094409520936010633100322820000.00N210
13820240819944095409550935019020179417010000.00N5-80
13920240816952094309530938024696234508730000.00N2190
14020240814933093809400917048034446915240000.00N290
14120240813924089809320888030644280849800000.00N2200
14220240812904087509110875018849168636780000.00N2270
14320240809877086508790847012446107991500000.00N2310
14420240808846086508650841037434316913470000.00N5-210
14520240807867083608770836020825179006600000.00N2200
14620240806847081808680817049747417479810000.00N2180
147202408058290896090007730112017944459460000.00N5-750
14820240802904092009290893046391418536390000.00N5-310
14920240801935092109380920022576209760000000.00N2150
150202407319200932093909050108959993418960000.00N5-130
15120240730933094009490918022660209954600000.00N5-140
15220240729947093609470932029428276728820000.00N290
15320240726938094409440923038443357670710000.00N5-20
15420240725940093309410914020039186051340000.00N5-20
15520240724942092209460915025130233493390000.00N260
15620240723936094809530921021618202463800000.00N5-120
15720240722948096509720924066343619588730000.00N5-210
15820240719969096909750959011200108228940000.00N30
15920240718969097409830958015899153550370000.00N5-90
16020240717978098809880970016238158822930000.00N5-80
16120240716986099709970976012315121087970000.00N5-100
1622024071599601002010020979021806216289740000.00N260
16320240712990099009990982011861117191860000.00N210
16420240711989099609960971022127218762070000.00N210
16520240710988098009880961027590268440690000.00N280
1662024070998001000010050966073214720535760000.00N5-200
16720240708100001005010160990014591145201610000.00N30
16820240705100001000010130987036053360515650000.00N250
169202407049950998010060990027549274013650000.00N5-30
1702024070399801001010090990023937238379260000.00N5-60
171202407021004010110102001004024698248388390000.00N5-160
172202407011020010250102501006018547188271000000.00N30
173202406281020010190102301006017114173480160000.00N230
174202406271017010060102401003014519146627630000.00N250
175202406261012010120102401003032696329600110000.00N5-30
176202406251015010150102201012012384125842250000.00N5-50
177202406241020010340103401012028676291986490000.00N5-110
178202406211031010280104001020029348300519360000.00N5-20
179202406201033010290103501027023895245967430000.00N5-40
180202406191037010440105201025025553265464940000.00N5-140
181202406181051010550107501038025005262328310000.00N5-180
182202406171069010590107401049030912328985500000.00N270
183202406141062010390107201028083472878451200000.00N2260
184202406131036010340103801026028484293692220000.00N210
185202406121035010350103701026014960153936540000.00N30
186202406111035010390103901029019051196735190000.00N5-20
187202406101037010270103901025011837122003300000.00N220
188202406071035010300104301025019084197011530000.00N30
189202406051035010270103501022020764213470130000.00N260
190202406041029010400104101020024735254348660000.00N5-80
191202406031037010360104201029026264271617270000.00N30
192202405311037010380104201027015012155580490000.00N5-20
193202405301039010460105601030034376356810000000.00N5-160
194202405291055010680107101051020109212305260000.00N5-130
195202405281068010820108501059032250343626910000.00N5-140
196202405271082010690108901053053430574327940000.00N2200
197202405241062010730107701051038745410826220000.00N5-180
198202405231080010670108901056068025733927930000.00N2140
199202405221066010590106601050041148435293870000.00N260
200202405211060010690107101048041615440369960000.00N5-110
201202405201071010410107501038077874827855330000.00N2270
202202405171044010500105701032025065261038860000.00N5-60
203202405161050010590106701046031568332382230000.00N5-70
204202405141057010580106101049041483436954940000.00N2120
205202405131045010460106401032056652593863680000.00N5-70
206202405101052010590105901036036259378080440000.00N5-10
207202405091053010550106301044038128400779900000.00N5-20
208202405081055010420106101038053442560688760000.00N250
209202405071050010510105601038032704341955010000.00N30
210202405031050010400105501034035291368144510000.00N2140
211202405021036010190103801019013489139369460000.00N280
212202404301028010190103401019028469292728040000.00N5-10
213202404291029010050103001005036702373603270000.00N2210
214202404261008010120101901000021001211528460000.00N5-20
215202404251010010180102901010030914314329490000.00N5-120
216202404241022010050103301002026664271803030000.00N2200
21720240423100201011010250999031248314802020000.00N5-110
21820240422101301008010180998059915604104450000.00N210
21920240419101201028010280989052658527423050000.00N5-160
220202404181028010050102801003019575199688860000.00N2150
221202404171013010110102801007061428622746970000.00N270
222202404161006010220103801001092299932019560000.00N5-340
223202404151040010740107401040044684467506620000.00N5-350
224202404121075010730108801052043674469009030000.00N2120
225202404111063010680106801046028922304919530000.00N5-70
226202404091070010590107601046041046436787670000.00N250
227202404081065010730107801047046563492166520000.00N5-70
228202404051072010560107401047083783886842970000.00N5-20
22920240404107401096011000105101117381193812850000.00N5-30
23020240403107701124011270107201085321181474630000.00N5-470
2312024040211240115801161011230914251037953390000.00N5-340
2322024040111580116301178011460890901031019000000.00N5-120
233202403291170011890119401163080862951843400000.00N5-200
234202403281190011980120501184054338647144220000.00N5-100
235202403271200012060121301185066957799239040000.00N5-60
23620240326120601213012300120201029141250096980000.00N5-70
23720240325121301244012530120201543231892036230000.00N5-20
23820240322121501200012430119602688823293063840000.00N2200
23920240321119501186012100118301713182050270050000.00N290
2402024032011860119001197011710962971138276590000.00N5-80
24120240319119401169011960116201306011544948100000.00N2230
24220240318117101131011760112801117291293975360000.00N2400
243202403151131011360114301128051745585453720000.00N5-130
244202403141144011450115101133041530473576320000.00N5-60
245202403131150011410115001126055868634542520000.00N2110
246202403121139011150114401115078244884399280000.00N2230
247202403111116011210112201108047942534805050000.00N210
248202403081115011340113401107085988959325440000.00N5-170
249202403071132011520115201121082744933573620000.00N5-150
250202403061147011270115301122078819897494290000.00N2200
2512024030511270114801153011250939431067512330000.00N5-250
252202403041152011630116601143071225819545870000.00N5-90
2532024022911610116301172011450978261128905360000.00N5-20
2542024022811630117601200011630905831066844140000.00N5-60
25520240227116901200012070116901108191309310240000.00N5-300
2562024022611990119801217011900935851124147370000.00N230
25720240223119601191012150118101295131547867080000.00N270
25820240222118901185012030117601173101392579910000.00N250
25920240221118401189012120116702256872699463710000.00N290
26020240220117501178012000116601121151329692690000.00N5-40
2612024021911790117101185011480904041053297440000.00N280
2622024021611710119101210011700864601024272590000.00N5-70
263202402151178011800119201166047947563835660000.00N5-20
264202402141180011500118801141064328751471230000.00N2140
265202402131166011450116801141066002761470940000.00N2210
266202402081145011620116201142055143634246010000.00N5-70
267202402071152011510116701130078477898732400000.00N30
268202402061152011500116701132067786779950060000.00N240
26920240205114801200012150114801017541194161990000.00N5-540
27020240202120201202012430119801282361564356030000.00N2100
27120240201119201188012260117301188621422656790000.00N5-30
27220240131119501189012650118002690353274716230000.00N5-190
27320240130121401229012500118201728822079687750000.00N5-140
27420240129122801278012800120202195682696771010000.00N5-340
27520240126126201280012830123303051493854642030000.00N250
27620240125125701198012830119807023818758400890000.00N2670
2772024012411900120201223011800851431014707080000.00N5-90
27820240123119901243012470119601741372116429210000.00N5-360
27920240122123501137012350111405058076058315290000.00N21240
280202401191111011030113301103049692556299530000.00N2150
281202401181096010880110701084038871425200410000.00N2100
28220240117108601144011440108401363461495419270000.00N5-580
28320240116114401131011720113101342741552891070000.00N280
284202401151136011250114301117072576820574760000.00N240
28520240112113201157011740112701175281336788980000.00N5-350
286202401111167011700118001158069005802311460000.00N5-30
2872024011011700119901199011610928541086914800000.00N5-240
2882024010911940118301214011790845301009943350000.00N2120
28920240108118201202012090118201066151273225760000.00N5-130
29020240105119501150012430114303501404226523860000.00N2430
29120240104115201203012030114501683741963663010000.00N5-510
2922024010312030118801203011740978531163418180000.00N2150
29320240102118801190012130117801821832182914110000.00N260
294202312281182011700119001163079076932325540000.00N2190
29520231227116301158011870115601191731397914320020.00N5-10
29620231226116401182011830114901338971559947350000.00N210
29720231222116301169011690113101145281322930820000.00N2120
29820231221115101130011670112801090691253946200000.00N2100
299202312201141011500115401132074513849857580000.00N5-10
300202312191142011430115501131065890748705390000.00N5-10
30120231218114301111011860111101794002072251450000.00N2290
302202312151114011200113201110045767512647470000.00N30
303202312141114011000111501091070444779354920000.00N2260
30420231213108801128011280106701098721206887950000.00N5-390
305202312121127011360114401123087832994755200000.00N5-90
30620231211113601140011530112301162341317876690000.00N290
30720231208112701096011400109601042331173773030000.00N2310
308202312071096011150112301092080277884828640000.00N5-220
30920231206111801125011280110301046351169471060000.00N30
31020231205111801120011580110902915473315308520000.00N270
31120231204111101145011470110101338381497591850000.00N5-280
31220231201113901112011580110101867642123605370000.00N2270
31320231130111201117011400110101294021447068240000.00N5-180
31420231129113001131011440111201319681493491160000.00N2120
31520231128111801155011570111702030192302965410000.00N5-350
31620231127115301092011640108704548125153880580000.00N2510
31720231124110201072011410107004555025046938550000.00N2530
31820231123104901048010850104301369271457422120000.00N290
319202311221040010500105501032047750497383730000.00N5-130
320202311211053010350105701027079978831929530000.00N2220
321202311201031010330105101020072920753927690000.00N230
32220231117102801040010650102301343461398834140000.00N260
323202311161022010200103001011058889601101270000.00N230
324202311151019010260103001012068367698032510000.00N2130
3252023111410060990010310986071609723523730000.00N2100
3262023111399601000010150976093273925394920000.00N5-40
32720231110100009680114009200110862311583067990000.00N2330
32820231109967097909950956047742465672640000.00N5-40
32920231108971098509920957030667299822660000.00N5-130
3302023110798401000010000965042134412427000000.00N5-100
3312023110699401001010060982052228518733240000.00N5-20
332202311039960981010000961057602567052750000.00N2190
33320231102977095009830945050513487886950000.00N2330
33420231101944094209590932033242313996000000.00N2140
33520231031930095209590907076379710052550000.00N5-210
33620231030951096909690946036657350024820000.00N5-80
33720231027959095609730937051115488559980000.00N220
3382023102695709630983095001099041055733530000.00N5-420
3392023102599901046010460992071922726472750000.00N5-300
34020231024102901001010310992059749606836670000.00N2290
3412023102310000998010290998033434337108250000.00N5-60
34220231020100601024010410991075189758432490000.00N5-210
343202310191027010440105401025062404646095910000.00N5-320
344202310181059010950109501050067163714014250000.00N5-290
345202310171088010800110301075055612607401450000.00N2140
346202310161074011170111701072090582984251200000.00N5-430
34720231013111701120011280107801157031275567790000.00N5-10
34820231012111801073011330107301579781749942900000.00N2480
349202310111070010600107001051055633591510390000.00N2130
350202310101057010900109001044086123917398000000.00N5-70
351202310061064010360106701027069549732869730000.00N2380
35220231005102601019010650100001009591045103360000.00N2170
35320231004100901011010160985096336963701690000.00N30
3542023092710090965010110960061261606959560000.00N2270
355202309269820101501030097701646951642005970000.00N5-310
35620230925101301025010900101202971843099103090000.00N5-20
35720230922101501004010270976080162804107230000.00N2110
35820230921100401028010480100401039761062116950000.00N5-420
35920230920104601069010750102601433831497579670000.00N5-230
360202309191069010850110401068092446997928040000.00N220
361202309181067010850109901058092590991455740000.00N5-320
36220230915109901085011160108501226231352403790000.00N230
36320230914109601056011210105003091263370395290000.00N2540
36420230913104201075010960103002132902239603880000.00N5-320
36520230912107401123011340107201914122088409220000.00N5-460
36620230911112001185011910111902809713219120730000.00N5-640
36720230908118401200012270117201360611623900720000.00N5-130
36820230907119701215012270117901889262256605950000.00N5-210
36920230906121801269012780120702790803474187770000.00N5-520
37020230905127001187012740117403497364312694120000.00N2780
37120230904119201231012550118801784422159457850000.00N5-440
37220230901123601263012780123501763442209902540000.00N5-370
37320230831127301270012770123302740653438474920000.00N5-10
374202308301274012240131901211080474710211775330000.00N2500
3752023082912240129001333012210101131912826524480000.00N5-40
37620230828122801204012280115204295055185535130000.00N2460
37720230825118201184012480117605370756499683310000.00N5-300
37820230824121201155012120111504985165839662130000.00N2670
37920230823114501135012050113005173796045282060000.00N2180
38020230822112701192012120112405418836332123270000.00N5-650
3812023082111920107001220010700116666213427514850000.00N21300
38220230818106201020011080102003109933345402830000.00N2270
38320230817103501043010700100902701902805700570000.00N5-210
38420230816105601175011770105505776796346925140000.00N5-1270
38520230814118301138011900108106974728065876920000.00N2850
38620230811109801073011290105001617731772221580000.00N2240
38720230810107401108011280106101842862005156450000.00N5-490
38820230809112301035011730102308401029476843840000.00N21000
38920230808102301118011250102103393933595280800000.00N5-950
3902023080711180128001280011180170427920858612200000.00N5-90
391202308041127098501137094106972367613024520000.00N21390
392202308039880985010040972052928520380250000.00N230
393202308029850999010190976098265978655750000.00N5-210
39420230801100601014010230989093066931927800000.00N5-40
395202307311010099001023095301049091040132320000.00N2370
39620230728973095501001095101234981206020990000.00N2180
3972023072795509210960092101231571163223950000.00N2200
398202307269350101901020089905159194850912600000.00N5-830
39920230725101801097011000100003202503287126120000.00N5-710
40020230724108901209012090108503083113453251590000.00N5-1030
40120230721119201212012230119001015981220208120000.00N5-310
40220230720122301225012520121301052451298925170000.00N5-70
4032023071912300120201237012010842201025195650000.00N2230
40420230718120701281012820120401508451851719880000.00N5-520
40520230717125901237012770120401247971538780210000.00N2280
4062023071412310121101241011940937921138059870000.00N2220
407202307131209012140123601209069130841498210000.00N5-50
40820230712121401244012490119801117661358015090000.00N5-300
40920230711124401209012600120601109681373575270000.00N2460
41020230710119801194012500118001534511861135970000.00N5-20
41120230707120001225012450119301501731813522120000.00N5-360
41220230706123601270012800123501284641604744560000.00N5-430
41320230705127901289012890123701997802515184430000.00N5-40
41420230704128301321013400128101701282197563700000.00N5-370
41520230703132001355013780132001298971742804000000.00N5-360
41620230630135601320013650129201547252067802460000.00N2380
41720230629131801351013690129102351003101384350000.00N5-420
41820230628136001442014420136002910844039374200000.00N5-740
41920230627143401494015050143403018224434472200000.00N5-420
42020230626147601434014980143002582843797353130000.00N2260
42120230623145001435014610142101874382698924520000.00N2350
42220230622141501407014820140504421506402792570000.00N2120
42320230621140301371014270137002663523736862550000.00N2300
42420230620137301393013970136101762212426784880000.00N5-90
42520230619138201408014120137403002214160160780000.00N5-490
42620230616143101393014500138302882024108625880000.00N2340
42720230615139701406014140134802311273179863650000.00N5-70
42820230614140401408014330137102277423204950700000.00N30
42920230613140401419014370140401688762392817330000.00N5-160
43020230612142001469014700141602076042970762290000.00N5-410
43120230609146101415014900141405418687875945310000.00N2630
43220230608139801484014840139204538896476343720000.00N5-910
43320230607148901534015370148903405925099849260000.00N5-440
43420230605153301580015860153204302926660893500000.00N5-650
43520230602159801620016320158203960616355635500000.00N220
43620230601159601630016300158704085506540841700000.00N5-410
4372023053116370167501704016370102727317159586160000.00N210
438202305301636016510170001636095279715903730690000.00N5-80
4392023052616440159701684015900150634024733505430000.00N2590
4402023052515850163901723015760288705347700730330000.00N5-120
441202305241597016370166001588085899713909294610000.00N5-730
44220230523167001626018300160206282116108803243980000.00N2440
443202305221626016100168501609098605516078910050000.00N5-40
4442023051916300181101812016300249126442735171140000.00N5-1010
4452023051817310173201802016570464665181045398200000.00N2110
446202305171720019340207501720013817804268751063970000.00N5-2140