Files
KissMeData/446540/day/candle-day-250.csv

21 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
22025031840754185418540059620573947041147000.00N215
32025031740604165421040608473973501516607000.00N5-140
42025031442003790467037751096174847411967123000.00N2410
52025031337903900394037804138611599802319000.00N5-75
6202503123865367041153670258793810264623426000.00N2215
72025031136503605370035103575151287448708000.00N5-100
82025031037503840393037353536911346737349000.00N5-105
92025030738553920409538306380182520581055000.00N5-95
102025030639504050414538856122132442265418000.00N5-110
1120250305406040404205394514524415925138007000.00N220
1220250304404045404540403013303745593479466000.00N5-630
13202502284670451050804465732677335077495385000.00N220
14202502274650492049654605517759424684100590000.00N5-290
1520250226494038855090388525575006117510245840000.00N2925
16202502254015407543103815301869912344478820000.00N5-85
172025022441003610455535951482928663369111140000.00N2460
18202502213640363536403535231194827955325000.00N30
192025022036403520371535106026492193722065000.00N270
20202502193570321540003215460716317215980630000.00N2390
2120250218318032003295310063419202961970000.00N5-50
2220250217323031603260316087542282513355000.00N270
2320250214316031853225313047538150893445000.00N25
2420250213315531703170310571962225730950000.00N240
2520250212311531803180310538098119212885000.00N5-50
2620250211316531853230313037941120310600000.00N5-45
27202502103210303032602980156834494755985000.00N2180
2820250207303030153055298054516164326200000.00N215
2920250206301530203040299036009108549275000.00N5-5
3020250205302029803050298033245100262765000.00N210
3120250204301029153025291545681135934965000.00N295
3220250203291529902990287059899173998065000.00N5-85
3320250131300031153115300056394170166845000.00N5-100
342025012431003115317530903122597441270000.00N5-40
3520250123314031503150305046613143593185000.00N25
3620250122313532503270309098694313704350000.00N5-125
3720250121326033003340322041620135859890000.00N5-40
382025012033003325333532002082868672165000.00N5-25
3920250117332532603350326036534121004445000.00N235
402025011632903270332032102751790570285000.00N235
4120250115325533153350321047422155058725000.00N5-65
4220250114332032053365320056202184160435000.00N2110
4320250113321033203325321036002117275610000.00N5-100
4420250110331032253310321555307181148160000.00N240
4520250109327032703300319562529202927905000.00N30
4620250108327031353270312068575219720495000.00N2120
4720250107315031753220314556073178019905000.00N5-55
4820250106320531503210313073748234953545000.00N275
4920250103313030803150305043198134344320000.00N280
5020250102305031603160301035630109077990000.00N5-40
512024123030903005309029952104164400360000.00N285
5220241227300530253060298535764107608185000.00N5-80
5320241226308530553140299540740123833410000.00N230
5420241224305530903150304048068147657105000.00N5-95
5520241223315030103160301052435162886100000.00N2125
56202412203025309531303000119340362024570000.00N5-85
5720241219311031853185309057507179199320000.00N5-85
5820241218319532003200313041881132225050000.00N5-5
5920241217320031303200310051109160881365000.00N255
6020241216314531103195311045208142876210000.00N240
6120241213310530603160306047992149307970000.00N5-15
62202412123120304531653040132547411923075000.00N285
6320241211303530003080296086581262943765000.00N275
6420241210296027352960273541870119778600000.00N2220
65202412092740290529052725178300495628080000.00N5-165
66202412062905296030152790136600395334355000.00N5-50
6720241205295530103065295573817220987670000.00N5-75
68202412043030308530852945101922305288830000.00N5-65
69202412033095299531252995108122333338190000.00N270
7020241202302530653120299588138268014970000.00N5-35
71202411293060325532553045193753604149345000.00N5-195
72202411283255319033003150108062345536435000.00N255
7320241127320032553270318063421203625550000.00N5-55
7420241126325533253325324067883221701615000.00N5-50
75202411253305320033303200108831359060305000.00N2105
7620241122320032503275315099198317762235000.00N215
7720241121318531503250313083832267553310000.00N30
7820241120318532003260315089021284583740000.00N5-15
7920241119320031553260315562706200013300000.00N225
802024111831753025330530253676551159234755000.00N5-15
812024111531903520364530606410522094223740000.00N5-500
82202411143690358039303500134011492082045000.00N2110
83202411133580360537003580116254420147095000.00N5-85
84202411123665380038003665157214582189110000.00N5-135
852024111138004225426038004359471748158595000.00N5-225
86202411084025412041604000110164447771290000.00N5-5
8720241107403040804080394599146397386745000.00N240
88202411063990408041353970128380518934575000.00N5-85
8920241105407541604160402580189327936065000.00N25
9020241104407039404070389094690379133640000.00N2135
91202411013935394540353925120189475983295000.00N5-115
92202410314050400040953935146677588452470000.00N30
93202410304050412541454035102161417380005000.00N5-80
94202410294130414541504030118024480045270000.00N5-15
95202410284145404041754030156170643762150000.00N2105
962024102540404180436540002597331065463420000.00N5-5
972024102440454260432040202777431143664230000.00N5-125
982024102341704040421539852702071107551025000.00N2135
992024102240354150424540152771961131206305000.00N5-195
1002024102142304200436042002655051133135175000.00N5-30
1012024101842604550460542406456502811528140000.00N5-345
1022024101746054600470045005020432308988815000.00N25
103202410164600537054304395836831241901438800000.00N5-330
10420241015493048704970473514424747259421575000.00N260
10520241014487048105100473012635406193971175000.00N5-15
10620241011488549705110483011544925735405745000.00N5-175
107202410105060523055105000414062721664557235000.00N5-150
1082024100852105320540049551127103158773140130000.00N240
109202410075170434051704125489640724649022110000.00N11190
1102024100439803995403539801766570601450000.00N5-15
11120241002399540404050394533658134421240000.00N5-40
11220240930403540954115384034077138176945000.00N5-50
11320240927408541154190408551527212493670000.00N5-35
11420240926412040304150403078013320538015000.00N295
11520240925402540204085400056426228124615000.00N225
11620240924400039904050397544382177772090000.00N5-15
1172024092340153800436037754295211759932500000.00N2215
11820240920380038103910379039365150917165000.00N30
11920240919380038253865372544226166679425000.00N5-15
12020240913381539603960377555844213920690000.00N5-85
12120240912390036303940363082388312816435000.00N2290
12220240911361036103700361050780185053700000.00N5-20
12320240910363036553730362547156172962120000.00N5-25
12420240909365535553695355547626172483930000.00N5-30
125202409063685386038803535123240453817365000.00N5-175
126202409053860388540253795124535483102270000.00N5-30
12720240904389039204000389049736195122525000.00N5-140
12820240903403041204175402559250241904480000.00N5-90
12920240902412041154160405573773301475450000.00N5-15
13020240830413540954195409031787131243250000.00N25
131202408294130407042254030183030744113880000.00N235
13220240828409541154195408056202231127145000.00N5-60
13320240827415541454190410064445266130640000.00N5-70
13420240826422542054325416563283265452515000.00N215
13520240823421041904325418093811394919835000.00N5-110
13620240822432043704465429590709395024940000.00N5-35
13720240821435543504400432084991369645120000.00N5-75
1382024082044304235456542353815381691822660000.00N2195
139202408194235442544304235185158799188855000.00N5-130
140202408164365437543954280192311835603695000.00N240
1412024081443254300440042802815391219161360000.00N30
142202408134325412549454050340674015713207320000.00N2165
14320240812416040454275404563019262891540000.00N2120
14420240809404039704140397070126284353615000.00N2125
14520240808391539104000385568363268577435000.00N5-105
14620240807402039504190395068932276695195000.00N270
147202408063950350040853500174675674504240000.00N2225
148202408053725438543903520208277831789145000.00N5-715
149202408024440460046404430173999783155715000.00N5-280
1502024080147204740521047006495643215043845000.00N260
15120240731466046404715460049398228907475000.00N215
15220240730464547154800463047660221851985000.00N5-55
15320240729470046154770461047286221781945000.00N240
1542024072646604640513046407405663658066750000.00N5-60
15520240725472047004825464091631429328980000.00N5-110
15620240724483046604950466066381319959900000.00N290
15720240723474047004805461099070463804060000.00N290
158202407224650485048954575145280680488765000.00N5-200
15920240719485048004935474064226307151065000.00N250
160202407184800498549854765154660746173160000.00N5-190
16120240717499050205070498591819459981900000.00N5-40
16220240716503052105210501078151395251790000.00N5-110
16320240715514051005170501095967486512830000.00N260
1642024071250805180526050601951651011467000000.00N5-110
165202407115190527053405150124919651431750000.00N5-110
16620240710530052705330522077228407415630000.00N30
167202407095300518053205180106381559041060000.00N2100
16820240708520052205220514076277394881780000.00N220
16920240705518051905250518084616439842810000.00N5-60
170202407045240517052705170151434787626590000.00N270
1712024070351705280579051706884703731631350000.00N5-110
172202407025280536053905210180706950967140000.00N5-80
173202407015360544054805340119295642871030000.00N5-80
17420240628544054205510542098883539163720000.00N5-10
17520240627545055105610544079098436959730000.00N5-70
176202406265520550056005430130862721486450000.00N240
177202406255480541055505360168899919803930000.00N5-10
1782024062454905730573053802196171204463720000.00N5-170
1792024062156605670574055302380951344714660000.00N5-10
1802024062056705880589056501882621080544440000.00N5-140
1812024061958105730595056604028792345250700000.00N2210
1822024061856005610567054702527671404876170000.00N5-20
1832024061756205880590056003001881709693500000.00N5-260
1842024061458806130617058104957982946021120000.00N5-160
1852024061360405990620057809749485864311570000.00N2160
1862024061258805870597057204304022519933040000.00N280
1872024061158005690592056905019112917281950000.00N260
1882024061057405750580056104449952542887570000.00N5-90
189202406075830531059905300182231310532519780000.00N2520
190202406055310530054705300133560719383390000.00N230
1912024060452805530559052802716701477786190000.00N5-230
1922024060355105480559053602164361188394020000.00N280
1932024053154305400546053201927461038272530000.00N220
1942024053054105180558051103672421960217340000.00N2200
1952024052952105110536050902873621511961720000.00N2100
196202405285110519051905080117099600662700000.00N30
1972024052751105160516049752477441247922755000.00N230
1982024052450805200526050802702411383224100000.00N5-170
199202405235250521053605180153325807939420000.00N270
200202405225180523052805150183870956961980000.00N5-30
201202405215210523053005160191525998613840000.00N5-10
202202405205220542054205220178709942809720000.00N5-90
2032024051753105510558053102033881099261360000.00N5-160
2042024051654705350558053202771331508559490000.00N2170
2052024051453005400543052902058061096355860000.00N5-10
2062024051353105360544053001995311068958670000.00N5-20
2072024051053305590563052705162302785928740000.00N5-170
2082024050955005670577055006056213400479780000.00N5-160
2092024050856605640582056106514313709423900000.00N5-50
210202405075710554060805520460237127027816240000.00N2280
211202405035430555058905430208630311923176560000.00N230
2122024050254005390553053203868532106610830000.00N30
2132024043054005250557052205751623123681890000.00N2190
214202404295210527053005170186588974068360000.00N210
2152024042652005310547052003555731885591980000.00N5-10
2162024042552105280544052102388331269031450000.00N5-170
2172024042453805340558052803593891941119600000.00N2180
2182024042352005180540051102026911062714830000.00N220
2192024042251805280538051302758981439675030000.00N5-170
2202024041953505580559051904085152193777020000.00N5-240
2212024041855905090564050804938262714989120000.00N2470
2222024041751205010521050102421921241760600000.00N2120
2232024041650005200527050002549021302928390000.00N5-310
2242024041553105310540051502268091192775040000.00N30
2252024041253105200547051004197902251618330000.00N2160
2262024041151505080524049902454311250769185000.00N5-50
2272024040952005150536050402930911515280960000.00N270
2282024040851305330536050103273761688629260000.00N5-160
2292024040552905430564052405844173128048630000.00N5-280
2302024040455705560579054304200972379113140000.00N270
2312024040355005730575055004682382608416350000.00N5-300
2322024040258005920593056507086314105209440000.00N5-120
2332024040159205660592055509293905361173580000.00N2260
2342024032956605490577053106715003716895740000.00N2170
2352024032854905590571054904561542543803670000.00N5-100
2362024032755905750581054806115933419252300000.00N5-100
2372024032656905580591055107585984342860330000.00N2110
2382024032555805890590055607939904524038410000.00N5-320
23920240322590055105910532011132776321268240000.00N2440
2402024032154605420576054209351795194464070000.00N5-20
24120240320548061306140548016837929723628450000.00N5-650
242202403196130598062005850203793612349238440000.00N2190
24320240318594058006080567012945497663656580000.00N2120
24420240315582059606080578010964326464327690000.00N5-300
24520240314612060006140570012383317305853920000.00N2200
246202403135920586061705750204301212165763850000.00N30
247202403125920580060005650327790919285098730000.00N230
248202403115890502060004950423525423493312650000.00N2760
249202403085130484555404810581327830415676140000.00N2390
25020240307474046905070454010984305269615780000.00N250
251202403064690465047504615178372836447100000.00N30
2522024030546904620475045502164401003048115000.00N250
253202403044640465047354600157435733822350000.00N265
254202402294575472047204575217055999960280000.00N5-150
2552024022847254560493045606205462957743995000.00N2175
2562024022745504750475045303718761712476725000.00N5-165
2572024022647154775485546805635042683827085000.00N5-135
258202402234850460051804600392962219379425855000.00N2325
2592024022245254430474044255822672669709610000.00N2105
2602024022144204535457544152830391272494970000.00N5-95
261202402204515450045504420170000762681815000.00N215
262202402194500445045304400179013801849200000.00N5-5
2632024021645054615464044952749181248360165000.00N5-105
2642024021546104560463044852746661255234105000.00N275
2652024021445354405458543353173881409977625000.00N285
2662024021344504395452043005371542379080755000.00N5-10
267202402084460456046004430212130956157535000.00N5-25
268202402074485459546154420123642558295145000.00N5-15
2692024020645004300468042006303752845553550000.00N2200
27020240205430044104420414596724418427725000.00N5-110
271202402024410437044804345144255638150860000.00N270
2722024020143404585458543103985861752466890000.00N5-250
273202401314590475047504565200212926667725000.00N5-145
2742024013047354740508047155180302529230335000.00N235
2752024012947004800480046702406131135349345000.00N5-105
2762024012648054920494047752897831402472550000.00N5-125
2772024012549305050505049103030091502252260000.00N5-70
2782024012450005120516050004117332087044820000.00N5-90
2792024012350905130528050706724403483389950000.00N5-40
2802024012251305080517050204426542257097260000.00N2110
2812024011950205000511049604450972242146870000.00N280
2822024011849405020516048504369102181750070000.00N5-70
2832024011750105270527050004943892513412860000.00N5-260
2842024011652705300545051606804983605680830000.00N5-10
2852024011552805250530050706574113410212100000.00N270
28620240112521050405290498512923536708514895000.00N2140
28720240111507051705320507010712765542219010000.00N30
2882024011050705150515049854939662487172085000.00N5-60
2892024010951305320532051005411002800686880000.00N5-90
2902024010852205300533051602677941397275280000.00N5-20
2912024010552405150536051505419282848545120000.00N2100
2922024010451405220528051002655451367892510000.00N5-70
2932024010352105190522051203087111596536120000.00N5-30
2942024010252405170527051402850931488463590000.00N2130
2952023122851105040514050002369691203837640000.00N2110
2962023122750005120516049755037172523674540000.00N5-120
2972023122651205220530051004869342530359090000.00N5-150
2982023122252705410543052005427792870251030000.00N5-80
2992023122153505280555052507370963991378850000.00N210
30020231220534052105550517013861297445469100000.00N2150
3012023121951905300538051406290083297174930000.00N5-110
3022023121853005370538051008443064408626740000.00N5-60
3032023121553605450560053007205123920100970000.00N5-90
3042023121454505570569053309450595180606520000.00N220
30520231213543059305930539017222409779356040000.00N5-500
306202312125930587061905790284493617165868770000.00N5-20
307202312115950572060905640319297918766114880000.00N2180
30820231208577058905960570013622537888019830000.00N5-170
309202312075940551063805460720998843234148930000.00N2340
31020231206560055505630527013097797127586460000.00N250
311202312055550599061005400229610513382433810000.00N5-320
312202312045870645065905870271125516743448750000.00N5-730
313202312016600711072306510590406740578813500000.00N5-510
31420231130711057107530563028181694195791744960000.00N21310
315202311295800618062005570538900831536315140000.00N270
3162023112857305340617053401290780475108902450000.00N2510
317202311275220543055605200207784711144459760000.00N5-190
318202311245410525055405230303199116388515490000.00N2190
319202311235220513058505010568145130753081250000.00N210
320202311225210509055005040460873324189727615000.00N2255
32120231121495551005110492513253656600518975000.00N5-135
322202311205090493054504810337512317352273835000.00N270
323202311175020588058805020498285227271929610000.00N5-470
3242023111654905320614052401606995391674149020000.00N2150
325202311155340533054505140579071930714942240000.00N5-250
32620231114559045955860454022582252121238990915000.00N21040
327202311134550511053004480343997816544764550000.00N5-630
3282023111051805850610051001052225458781770690000.00N5-410
32920231109559069607950551032006618216626608050000.00N2790