Files
KissMeData/340810/day/candle-day-250.csv

27 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
2202503123230334033403140648320631325000.00N255
3202503113175296531802895943528862240000.00N260
42025031031153130313029401171335481205000.00N2100
52025030730153220324530152240769443645000.00N5-175
62025030631903195326031501395044303162000.00N5-30
72025030532203190329531901047833817940000.00N25
82025030432153390339032051743056637050000.00N5-175
92025022833903460347533302135372344300000.00N5-70
10202502273460344034903405803227476770000.00N5-5
112025022634653355347033551303944505030000.00N290
12202502253375340034153370660422297640000.00N5-25
13202502243400349034903365981433331280000.00N5-70
142025022134703410347033701493850854785000.00N250
15202502203420344034503265885629881345000.00N25
162025021934153395344033701287843685995000.00N235
172025021833803375346533552256476447300000.00N25
1820250217337534503495335037417126875460000.00N5-85
19202502143460345034653385711824322740000.00N210
202025021334503430347033951265443370900000.00N230
212025021234203435347033502060169855590000.00N5-15
222025021134353375348533752681492241140000.00N215
23202502103420330534453305496816751350000.00N225
242025020733953440345033401195640677420000.00N5-60
2520250206345534003465336033447114314815000.00N230
262025020534253375344033301662756350990000.00N250
272025020433753455345533152142171972140000.00N5-40
282025020334153485348532101108736535495000.00N225
292025013133903500355033151970167194690000.00N5-110
302025012435003430351533951075036954705000.00N235
312025012334653505354534652878499986165000.00N5-75
3220250122354034903550341537284130503575000.00N290
332025012134503460347033502301478538965000.00N250
342025012034003440346533602923099725720000.00N5-40
352025011734403465349533801212541521675000.00N5-25
362025011634653445346533701275143706265000.00N220
37202501153445333534453285859328475875000.00N2125
38202501143320337534053320553518611510000.00N5-80
392025011334003455347033101814661073860000.00N5-75
402025011034753450356033701614555523090000.00N5-15
412025010934903490349533502000968218195000.00N30
422025010834903485351034501189441438050000.00N25
432025010734853440350034102696093739645000.00N220
4420250106346534203475334042803145305950000.00N245
4520250103342033553440330544902151150920000.00N265
46202501023355319534653060156458524805080000.00N2160
472024123031953100320030301458945649360000.00N290
482024122731053150317530501709353255800000.00N5-45
492024122631503160321031002029263899700000.00N5-10
502024122431603130316530851430744668360000.00N230
512024122331302955330029552386774809965000.00N2120
522024122030103000304529901285138785145000.00N5-15
532024121930253030310030151263238313440000.00N5-40
5420241218306530553090299033297101275785000.00N5-30
552024121730953070311030201888357957765000.00N255
562024121630403160316030401037131721205000.00N30
572024121330403055313529502209666960160000.00N5-45
5820241212308529403170294045012136772270000.00N2190
592024121128952800290527702032457165240000.00N2125
602024121027702740295027102746076530380000.00N230
612024120927402730282527302742075980350000.00N5-170
622024120629102885298028002411069343050000.00N225
632024120528852920295528801446541849200000.00N5-70
642024120429552870299028703173792465470000.00N5-65
652024120330203025308530201868456835860000.00N5-35
662024120230553020309530051938359222315000.00N5-30
672024112930853175317530602095665277640000.00N5-90
682024112831753180320531002425576516995000.00N5-5
6920241127318031803235305554883172284370000.00N2110
702024112630703100310030101915358544775000.00N30
7120241125307029503120295061595187509335000.00N2145
722024112229252825292527852549472677030000.00N2100
73202411212825273033002730257896774965380000.00N245
742024112027802890290527701850652140480000.00N5-85
75202411192865289029152835937826913720000.00N5-15
762024111828802905308028702132261937815000.00N5-55
7720241115293526552980265540273112559815000.00N2120
782024111428152885295027951654747131585000.00N5-70
7920241113288530053020286037896110459090000.00N5-80
8020241112296531053185295051181154271540000.00N5-140
812024111131053155320530902311872040355000.00N5-55
8220241108316032003320309534359107867915000.00N5-40
832024110732003390339031052913992016645000.00N25
842024110631953260329530953113199048675000.00N5-95
8520241105329031453290310039326125420475000.00N2150
862024110431403205320530401403943669765000.00N240
872024110131003170320031002517478889005000.00N5-80
882024103131803210321030852881190174565000.00N25
8920241030317532553255317531745101583680000.00N5-50
9020241029322532003330315045564145839040000.00N225
9120241028320031703230314552093165839825000.00N30
9220241025320032803310312070104224142265000.00N5-10
93202410243210341034103210122507399953940000.00N5-210
94202410233420359036403420139701488530615000.00N5-120
95202410223540402045803505294293211768764520000.00N5-480
962024102140203565402034203955781532705430000.00N1925
9720241018309531853220308044794142653310000.00N5-105
982024101732003240327531951496448215790000.00N5-40
992024101632403280333531751419746069910000.00N5-40
1002024101532803300338032601020133567090000.00N5-25
101202410143305330033303255934430751550000.00N25
1022024101133003305347033001284842926535000.00N5-40
103202410103340334033903285968532356495000.00N30
1042024100833403470347033401963766166945000.00N5-60
10520241007340034753485336034238117278760000.00N5-10
1062024100434103405341533251663556288850000.00N2110
1072024100233003300342032502199673328080000.00N5-65
1082024093033653505350533652657690218275000.00N5-100
10920240927346534553545340531647109820450000.00N210
11020240926345534153480320545900156933925000.00N2105
11120240925335033453465333547004160305315000.00N25
11220240924334533903400328035756119182020000.00N215
11320240923333033053350320046133150809740000.00N5-10
11420240920334033853480330033490112856655000.00N5-15
1152024091933553415341532902577085946375000.00N220
11620240913333533953395327041109136616835000.00N210
11720240912332532603340324044439146435165000.00N295
11820240911323032003345317043902141945460000.00N30
11920240910323033453440317091924301510200000.00N5-145
120202409093375326033903180120871395014875000.00N225
121202409063350364036653300246773837023350000.00N5-335
1222024090536853755389535603637431363449335000.00N5-5
1232024090436904180418036554326181663734970000.00N5-610
124202409034300468047054300199951880344000000.00N5-405
125202409024705485548854645211354997751150000.00N5-100
1262024083048055000501045607167103422032320000.00N255
12720240829475044804765431011776545373741335000.00N2330
128202408284420563057604370378895519698836715000.00N5-435
1292024082748553920485539208908184181862540000.00N11120
130202408263735378038553700836531432795000.00N5-45
1312024082337803585394035852247985546520000.00N280
13220240822370040204020362538638144520895000.00N5-210
1332024082139104050405038801483658167540000.00N5-110
13420240820402039904100395532529130788480000.00N5-10
1352024081940304030410038801196847443405000.00N240
1362024081639904130413039002471197844640000.00N235
1372024081439554055405539201059742077400000.00N5-25
138202408133980408041303920874534768475000.00N5-100
139202408124080397540903975841333869310000.00N275
1402024080940053895403538951260350262315000.00N280
14120240808392538803955379025910100626425000.00N25
1422024080739203600400036002397592617865000.00N2175
14320240806374534103875341030684114639920000.00N2120
14420240805362541954195340079133298740705000.00N5-655
1452024080242804325441541201684670960855000.00N5-40
1462024080143204210435041201558866552315000.00N270
1472024073142504160444041601233752173985000.00N290
1482024073041604405440541502351999545915000.00N5-245
1492024072944054360448043351362459796770000.00N25
15020240726440043654400420546247197257390000.00N5-5
1512024072544054400444042902189495014310000.00N5-15
15220240724442043454450426026181115000365000.00N275
15320240723434542304345420031032132584790000.00N2115
1542024072242304515524042306842723263740565000.00N5-280
15520240719451047404740437038873173364145000.00N5-65
1562024071845754720540045504862732433111575000.00N5-185
15720240717476046004810455581271380646365000.00N2200
158202407164560464548704500125845589111500000.00N25
1592024071545554200488041453917881798574550000.00N2360
16020240712419541254275407538484159877800000.00N230
16120240711416541554235410034045141640835000.00N5-20
16220240710418541354190407543950181158135000.00N275
16320240709411042254260407564726270235215000.00N5-120
16420240708423043354375422074095315341645000.00N5-145
1652024070543754510458042752344231032482600000.00N5-235
166202407044610399051803980230476511428689150000.00N2620
16720240703399041204200382038202153127360000.00N5-100
1682024070240904100422040501597365502830000.00N5-90
16920240701418043354335399544906183802465000.00N5-85
1702024062842654445444542651614369862005000.00N5-140
1712024062744054565456544051052746949895000.00N5-90
172202406264495446045104460810036297435000.00N235
17320240625446044404475439029091128871520000.00N5-5
17420240624446547854785438548050216650895000.00N5-320
17520240621478549104910472042738204597855000.00N5-185
1762024062049705110511049151409570096725000.00N5-80
17720240619505050405200476034852172357580000.00N210
1782024061850405130513049851714785924100000.00N5-90
17920240617513052205220493068215344784925000.00N5-140
18020240614527052005300504023484120422520000.00N270
18120240613520054705470510030475159423970000.00N5-170
1822024061253705290545052401712591370520000.00N2140
183202406115230515053305150657634515810000.00N240
1842024061051905140528051401260965370330000.00N5-30
1852024060752205300534051601221963576660000.00N5-50
18620240605527053705480515021147111240020000.00N5-100
18720240604537054405770516033012177999170000.00N270
18820240603530053505420514021285112706690000.00N2240
1892024053150605290529050601872495549470000.00N5-140
1902024053052005260526050601664685619550000.00N2100
1912024052951005360536051001712088452230000.00N5-200
1922024052853005320535051801194462464880000.00N30
19320240527530054705570516045788240607520000.00N5-150
19420240524545054005880530071666395355370000.00N250
19520240523540054805510532023434126702000000.00N5-70
1962024052254705530569054101290971284130000.00N5-120
19720240521559056905690548021965121685410000.00N5-110
19820240520570059005910536039751223842360000.00N5-130
1992024051758305880588057401653595523930000.00N5-50
20020240516588061206150587044734267848860000.00N5-240
20120240514612059906200563087818529799180000.00N2390
20220240513573059405940565030093172365120000.00N5-70
20320240510580058506030579025602150309870000.00N5-130
20420240509593060706180580041978249130930000.00N5-130
205202405086060586062405860105071639993740000.00N2210
20620240507585060606060577074787439397410000.00N270
20720240503578056905900551051903296553100000.00N2200
20820240502558056805700554028884161402970000.00N5-150
20920240430573056005750556027477155726210000.00N2130
21020240429560055505780547031537178280080000.00N250
211202404265550527059105270130973734710060000.00N2240
21220240425531055705570531049036265559920000.00N5-230
21320240424554053905590536057401314903280000.00N220
2142024042355205160644051608942425323207260000.00N2410
2152024042251105050516050401240863223460000.00N260
21620240419505052505330500057319292510030000.00N5-280
21720240418533052205370517035390187172480000.00N2100
21820240417523052005300516023845124893830000.00N230
21920240416520054205470515073558387293200000.00N5-350
22020240415555056205620540058388320652090000.00N5-70
22120240412562056905750559022496126703920000.00N5-40
22220240411566057005790560037238210308060000.00N5-130
22320240409579059106010566041921241353520000.00N5-120
22420240408591060806090578033490196385410000.00N5-150
22520240405606059806150593025677154336780000.00N220
22620240404604062006200600036152220653280000.00N5-130
22720240403617063106350611061844381749570000.00N5-220
22820240402639064306610629032874208460410000.00N5-150
22920240401654062806600628041202267285370000.00N2260
23020240329628064406560628053249339721690000.00N5-170
23120240328645066806790644060436395240320000.00N5-220
23220240327667069706970667033423224307880000.00N5-250
23320240326692066906920659049255331859920000.00N2230
23420240325669068206910659041916278727910000.00N5-130
23520240322682067706870666023145156637110000.00N250
23620240321677066506800654066030437657120000.00N2140
23720240320663068006820655023189154357560000.00N5-10
23820240319664069107010659058194391781590000.00N5-270
23920240318691068807000685021230146757350000.00N30
24020240315691071507150682034432237921770000.00N5-140
24120240314705072007340695027857196701780000.00N5-120
24220240313717072007200706025474181048960000.00N2100
24320240312707070207150695024363171673490000.00N250
24420240311702069407220694021316151104180000.00N210
24520240308701068507050677025508176733590000.00N2280
24620240307673069606980670064259438085690000.00N5-220
24720240306695069907100695034844243453870000.00N5-90
24820240305704071407180695053667377636650000.00N5-90
24920240304713072807450710070984509161300000.00N5-140
25020240229727076707670726043125316463640000.00N5-280
25120240228755075307650745023959179877680000.00N30
25220240227755077107710750020295154059430000.00N5-110
25320240226766078207820766021042162466980000.00N5-160
25420240223782079007900772025404197135750000.00N5-80
25520240222790079007990775029222228280500000.00N30
25620240221790078508050784027624219618890000.00N250
25720240220785079808030785035659282206150000.00N5-130
25820240219798080908090793033061264314590000.00N5-20
25920240216800078408200783035073282003240000.00N260
26020240215794080308030778020495161403920000.00N260
26120240214788077307920770021731169852630000.00N2150
26220240213773077107880762037054286897790000.00N220
26320240208771077307800761020839160168620000.00N220
26420240207769074807820748029071224588750000.00N2110
26520240206758076107900746041452313566530000.00N5-30
26620240205761077707840760040993314424210000.00N5-130
26720240202774080108240770067541537456840000.00N5-100
26820240201784077508050760048335375047990000.00N220
26920240131782082108370781080257642212790000.00N5-510
2702024013083308790895081901420301201065190000.00N5-460
2712024012987908880942084704175123779875240000.00N2140
27220240126865086008800841057869497816050000.00N2180
27320240125847088808880842095890816823240000.00N5-410
2742024012488809160934087902028871840763840000.00N220
2752024012388608650909084401614201429787820000.00N2230
27620240122863083508630827058563493412610000.00N2280
27720240119835084008670827083799709313160000.00N260
27820240118829077908330779048181393204990000.00N2500
27920240117779082208270779053686426568650000.00N5-320
28020240116811082308310796059371481871450000.00N5-240
28120240115835083408410805048249398578310000.00N210
2822024011283408440905081203105562655663510000.00N5-100
28320240111844086008600833049764421842930000.00N260
28420240110838088108870833093372797683600000.00N5-420
2852024010988008450887081501697331454814430000.00N2500
2862024010883008140877080302381972008767690000.00N2320
28720240105798075208030733078937618646520000.00N2460
28820240104752078807960751062087474597250000.00N5-380
28920240103790078708020777042499334700880000.00N5-90
29020240102799081308130791034687276821410000.00N5-80
29120231228807080208070790035055280640790000.00N250
29220231227802078508070775070949559089400000.00N220
2932023122680007610808075901609281263157700000.00N2450
29420231222755075507640733051922389035020000.00N2120
29520231221743072607570725054854408265680000.00N230
29620231220740075207670740083277622944030000.00N5-120
29720231219752076007690742055740418117320000.00N5-80
29820231218760077708060757084179653947430000.00N230
29920231215757077807800735064498496334210000.00N5-160
30020231214773078508030763054327424214470000.00N5-100
30120231213783081008100775066590522942840000.00N5-180
30220231212801081708250796054740441155840000.00N5-240
30320231211825083508540821049873416789140000.00N5-70
30420231208832079608400796081830672932940000.00N2360
3052023120779608400852079501268531031625050000.00N5-580
30620231206854085508650823084239712402400000.00N220
3072023120585208370895082203357502923338390000.00N290
308202312048430853087108380109689941326070000.00N2120
30920231201831085108510820079527663041990000.00N5-290
31020231130860086508650836091922782731530000.00N5-50
3112023112986508430868082601354971151559900000.00N2290
31220231128836085008580821087819733284320000.00N5-70
3132023112784308800880084001356811161175570000.00N5-310
3142023112487409130947087104559354106343760000.00N5-300
315202311239040931098708920116018510815013210000.00N2220
316202311228820785094807680181092315934094080000.00N2970
3172023112178507560814074901310671028860130000.00N2380
31820231120747071207530701079023583610960000.00N2370
31920231117710074307530709089206640259690000.00N5-400
32020231116750077707810740075410569191950000.00N5-270
3212023111577707740849075102477771944842000000.00N2330
32220231114744070807450708043623319396910000.00N2370
32320231113707074407560704059659426624780000.00N5-350
32420231110742076507740738025607191173370000.00N5-270
32520231109769077507910765028775222255400000.00N5-60
32620231108775080408100772043809344650340000.00N5-130
32720231107788082208220773070808561761260000.00N5-260
32820231106814083208520802084687698010360000.00N5-60
329202311038200770082107550110396880451910000.00N2600
33020231102760073107620730052113393434860000.00N2460
33120231101714072007460706046297333706910000.00N5-50
33220231031719076607660708046384336662210000.00N5-220
33320231030741075407590730019038141881050000.00N210
33420231027740074907730740049257370755040000.00N5-10
33520231026741076707780738071529538306200000.00N5-520
33620231025793080508130783026005207175850000.00N5-90
33720231024802078208050760060096470255970000.00N2240
33820231023778079008300771062395494890860000.00N5-230
339202310208010811082407610102491819161380000.00N5-260
340202310198270851085108160107906891205530000.00N5-340
341202310188610915091508550110203965016010000.00N5-450
34220231017906090809280895084376767917590000.00N250
3432023101690109700970089101620351474805670000.00N5-680
344202310139690978010020954087414855343680000.00N5-90
34520231012978095409860954056238549073440000.00N2250
34620231011953095009760950049919480109160000.00N2200
347202310109330982010010925098037941329210000.00N5-490
348202310069820955010010955066499656180840000.00N290
349202310059730101301030095901590061568279460000.00N5-340
35020231004100701051010520100501518101547003950000.00N5-640
35120230927107101058010950101101444611543661280000.00N30
35220230926107101039011190103503060083301022250000.00N2340
35320230925103701092011180103703475133686330290000.00N5-710
35420230922110801131011500109705002955594885660000.00N5-680
35520230921117601265012800117206204977610494790000.00N5-790
3562023092012550124301533012200710457098495341450000.00N2660
35720230919118901151012100113502349382773362730000.00N2380
35820230918115101195012000112102909293355957180000.00N5-650
35920230915121601245012820120803787624713911980000.00N5-290
3602023091412450123101295012160110760213960112190000.00N2450
36120230913120001205012430117205200496273226350000.00N2250
36220230912117501222012530115704214405049481860000.00N5-530
3632023091112280122901321011510208246826385200670000.00N2180
3642023090812100102701333010270483044060430465680000.00N21840
365202309071026010540105901020075828786670310000.00N5-270
36620230906105301115011550105303530433835904200000.00N5-580
36720230905111101092011350103302057002220219160000.00N2230
36820230904108801029011090100503946384222244480000.00N2750
369202309011013010080104201004081697835780960000.00N250
370202308311008010400104001006054237552078030000.00N5-320
371202308301040010260104601011087868908927740000.00N2150
3722023082910250101501049099301953132007724030000.00N2270
373202308289980993010140979067411673128140000.00N2150
374202308259830981010120970048913485317060000.00N5-90
375202308249920984010190977064217638406170000.00N2370
37620230823955096009800938051694494547140000.00N5-40
37720230822959096809870950043238415468940000.00N5-80
37820230821967096609830945074676719604310000.00N5-180
379202308189850992010090979052983523340310000.00N5-350
38020230817102001024010270987065080651215580000.00N5-40
38120230816102401050010750100101418901470160710000.00N5-180
3822023081410420101601066098001058911094107460000.00N2260
3832023081110160961010190961074867751082210000.00N2510
384202308109650992010080958079159768686380000.00N5-430
3852023080910080960010080960070022694397210000.00N2430
3862023080896501002010160960074449733089580000.00N5-350
38720230807100001038010810100001022411057140960000.00N5-200
388202308041020010110103601000066877680061480000.00N5-250
3892023080310450100301047097301316211327236550000.00N2420
39020230802100301040010480997071077720398710000.00N5-450
39120230801104801021010850100201454741527995350000.00N2310
392202307311017097401034095201301781308375040000.00N2660
3932023072895109230979092301198161144627230000.00N2320
3942023072791909240945089901839321692633370000.00N5-50
3952023072692409900994089702244592083381920000.00N5-660
396202307259900107001070098002819852826334160000.00N5-800
39720230724107001164011640106501920412106917600000.00N5-990
39820230721116901192012130116801085031291953440000.00N5-230
39920230720119201191012230118401079001291336000000.00N30
4002023071911920119601219011850949531139105380000.00N5-80
40120230718120001247012490119701290961561629700000.00N5-420
40220230717124201199012600117303146513838924080000.00N2370
4032023071412050119501228011900893131079601210000.00N290
40420230713119601210012320119401067911288478780000.00N5-50
40520230712120101215012280119601258161517019850000.00N5-290
40620230711123001293013200121402767883484667780000.00N5-380
40720230710126801230012990122003304974166438320000.00N2720
40820230707119601211012400119101132781368316450000.00N5-190
40920230706121501295013400119703223284023186080000.00N5-350
41020230705125001188013200118806776828634413490000.00N2490
411202307041201011700120601170077062918432740000.00N2240
41220230703117701171011890116001020741196753800000.00N280
41320230630116901208012300116701483231764829100000.00N5-370
41420230629120601270012710120102174522669705210000.00N5-660
4152023062812720121201370012000117974615286449050000.00N2810
41620230627119101220012270118701280191534247280000.00N5-240
41720230626121501204013150115305710797007320030000.00N240
41820230623121101238012530121001190091457769680000.00N5-270
41920230622123801260012780122301203751500634640000.00N5-220
42020230621126001255013050124202670833400811420000.00N2180
42120230620124201240012950120002466113068200390000.00N2150
42220230619122701260012800121501545571899088760000.00N5-360
42320230616126301295013110126301950592507625770000.00N5-170
42420230615128001282013020125401647702112586440000.00N220
42520230614127801350013670125304731966183168060000.00N5-950
42620230613137301385013990136701806182487958900000.00N30
42720230612137301411014180136502737843775731060000.00N5-440
42820230609141701425014740139103864445548222740000.00N210
42920230608141601488015000141404884487055437270000.00N5-960
430202306071512014910155901474080414112192204350000.00N2380
43120230605147401465015120146502992264428189270000.00N30
43220230602147401466015350144604714326974932320000.00N2170
43320230601145701455014980143005253977662103280000.00N5-260
4342023053114830153501574014830115881517742747340000.00N5-680
435202305301551015330156501497076639811725226510000.00N2380
4362023052615130161601766015130470604677905062580000.00N5-620
4372023052515750162001683015470204083532632941500000.00N5-780
43820230524165301832018590163108802135154663183150000.00N5-1260
43920230523177901375017790137307582465121588449750000.00N14100
4402023052213690137001411013540103949514309176190000.00N5-230
4412023051913920156801598013810461435268222462900000.00N5-1760