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

21 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
2202503204370427544854150394794217214609067000.00N2120
32025031942504130485541151562116071056643750000.00N2175
42025031840754185418540059620573947041147000.00N215
52025031740604165421040608473973501516607000.00N5-140
62025031442003790467037751096174847411967123000.00N2410
72025031337903900394037804138611599802319000.00N5-75
8202503123865367041153670258793810264623426000.00N2215
92025031136503605370035103575151287448708000.00N5-100
102025031037503840393037353536911346737349000.00N5-105
112025030738553920409538306380182520581055000.00N5-95
122025030639504050414538856122132442265418000.00N5-110
1320250305406040404205394514524415925138007000.00N220
1420250304404045404540403013303745593479466000.00N5-630
15202502284670451050804465732677335077495385000.00N220
16202502274650492049654605517759424684100590000.00N5-290
1720250226494038855090388525575006117510245840000.00N2925
18202502254015407543103815301869912344478820000.00N5-85
192025022441003610455535951482928663369111140000.00N2460
20202502213640363536403535231194827955325000.00N30
212025022036403520371535106026492193722065000.00N270
22202502193570321540003215460716317215980630000.00N2390
2320250218318032003295310063419202961970000.00N5-50
2420250217323031603260316087542282513355000.00N270
2520250214316031853225313047538150893445000.00N25
2620250213315531703170310571962225730950000.00N240
2720250212311531803180310538098119212885000.00N5-50
2820250211316531853230313037941120310600000.00N5-45
29202502103210303032602980156834494755985000.00N2180
3020250207303030153055298054516164326200000.00N215
3120250206301530203040299036009108549275000.00N5-5
3220250205302029803050298033245100262765000.00N210
3320250204301029153025291545681135934965000.00N295
3420250203291529902990287059899173998065000.00N5-85
3520250131300031153115300056394170166845000.00N5-100
362025012431003115317530903122597441270000.00N5-40
3720250123314031503150305046613143593185000.00N25
3820250122313532503270309098694313704350000.00N5-125
3920250121326033003340322041620135859890000.00N5-40
402025012033003325333532002082868672165000.00N5-25
4120250117332532603350326036534121004445000.00N235
422025011632903270332032102751790570285000.00N235
4320250115325533153350321047422155058725000.00N5-65
4420250114332032053365320056202184160435000.00N2110
4520250113321033203325321036002117275610000.00N5-100
4620250110331032253310321555307181148160000.00N240
4720250109327032703300319562529202927905000.00N30
4820250108327031353270312068575219720495000.00N2120
4920250107315031753220314556073178019905000.00N5-55
5020250106320531503210313073748234953545000.00N275
5120250103313030803150305043198134344320000.00N280
5220250102305031603160301035630109077990000.00N5-40
532024123030903005309029952104164400360000.00N285
5420241227300530253060298535764107608185000.00N5-80
5520241226308530553140299540740123833410000.00N230
5620241224305530903150304048068147657105000.00N5-95
5720241223315030103160301052435162886100000.00N2125
58202412203025309531303000119340362024570000.00N5-85
5920241219311031853185309057507179199320000.00N5-85
6020241218319532003200313041881132225050000.00N5-5
6120241217320031303200310051109160881365000.00N255
6220241216314531103195311045208142876210000.00N240
6320241213310530603160306047992149307970000.00N5-15
64202412123120304531653040132547411923075000.00N285
6520241211303530003080296086581262943765000.00N275
6620241210296027352960273541870119778600000.00N2220
67202412092740290529052725178300495628080000.00N5-165
68202412062905296030152790136600395334355000.00N5-50
6920241205295530103065295573817220987670000.00N5-75
70202412043030308530852945101922305288830000.00N5-65
71202412033095299531252995108122333338190000.00N270
7220241202302530653120299588138268014970000.00N5-35
73202411293060325532553045193753604149345000.00N5-195
74202411283255319033003150108062345536435000.00N255
7520241127320032553270318063421203625550000.00N5-55
7620241126325533253325324067883221701615000.00N5-50
77202411253305320033303200108831359060305000.00N2105
7820241122320032503275315099198317762235000.00N215
7920241121318531503250313083832267553310000.00N30
8020241120318532003260315089021284583740000.00N5-15
8120241119320031553260315562706200013300000.00N225
822024111831753025330530253676551159234755000.00N5-15
832024111531903520364530606410522094223740000.00N5-500
84202411143690358039303500134011492082045000.00N2110
85202411133580360537003580116254420147095000.00N5-85
86202411123665380038003665157214582189110000.00N5-135
872024111138004225426038004359471748158595000.00N5-225
88202411084025412041604000110164447771290000.00N5-5
8920241107403040804080394599146397386745000.00N240
90202411063990408041353970128380518934575000.00N5-85
9120241105407541604160402580189327936065000.00N25
9220241104407039404070389094690379133640000.00N2135
93202411013935394540353925120189475983295000.00N5-115
94202410314050400040953935146677588452470000.00N30
95202410304050412541454035102161417380005000.00N5-80
96202410294130414541504030118024480045270000.00N5-15
97202410284145404041754030156170643762150000.00N2105
982024102540404180436540002597331065463420000.00N5-5
992024102440454260432040202777431143664230000.00N5-125
1002024102341704040421539852702071107551025000.00N2135
1012024102240354150424540152771961131206305000.00N5-195
1022024102142304200436042002655051133135175000.00N5-30
1032024101842604550460542406456502811528140000.00N5-345
1042024101746054600470045005020432308988815000.00N25
105202410164600537054304395836831241901438800000.00N5-330
10620241015493048704970473514424747259421575000.00N260
10720241014487048105100473012635406193971175000.00N5-15
10820241011488549705110483011544925735405745000.00N5-175
109202410105060523055105000414062721664557235000.00N5-150
1102024100852105320540049551127103158773140130000.00N240
111202410075170434051704125489640724649022110000.00N11190
1122024100439803995403539801766570601450000.00N5-15
11320241002399540404050394533658134421240000.00N5-40
11420240930403540954115384034077138176945000.00N5-50
11520240927408541154190408551527212493670000.00N5-35
11620240926412040304150403078013320538015000.00N295
11720240925402540204085400056426228124615000.00N225
11820240924400039904050397544382177772090000.00N5-15
1192024092340153800436037754295211759932500000.00N2215
12020240920380038103910379039365150917165000.00N30
12120240919380038253865372544226166679425000.00N5-15
12220240913381539603960377555844213920690000.00N5-85
12320240912390036303940363082388312816435000.00N2290
12420240911361036103700361050780185053700000.00N5-20
12520240910363036553730362547156172962120000.00N5-25
12620240909365535553695355547626172483930000.00N5-30
127202409063685386038803535123240453817365000.00N5-175
128202409053860388540253795124535483102270000.00N5-30
12920240904389039204000389049736195122525000.00N5-140
13020240903403041204175402559250241904480000.00N5-90
13120240902412041154160405573773301475450000.00N5-15
13220240830413540954195409031787131243250000.00N25
133202408294130407042254030183030744113880000.00N235
13420240828409541154195408056202231127145000.00N5-60
13520240827415541454190410064445266130640000.00N5-70
13620240826422542054325416563283265452515000.00N215
13720240823421041904325418093811394919835000.00N5-110
13820240822432043704465429590709395024940000.00N5-35
13920240821435543504400432084991369645120000.00N5-75
1402024082044304235456542353815381691822660000.00N2195
141202408194235442544304235185158799188855000.00N5-130
142202408164365437543954280192311835603695000.00N240
1432024081443254300440042802815391219161360000.00N30
144202408134325412549454050340674015713207320000.00N2165
14520240812416040454275404563019262891540000.00N2120
14620240809404039704140397070126284353615000.00N2125
14720240808391539104000385568363268577435000.00N5-105
14820240807402039504190395068932276695195000.00N270
149202408063950350040853500174675674504240000.00N2225
150202408053725438543903520208277831789145000.00N5-715
151202408024440460046404430173999783155715000.00N5-280
1522024080147204740521047006495643215043845000.00N260
15320240731466046404715460049398228907475000.00N215
15420240730464547154800463047660221851985000.00N5-55
15520240729470046154770461047286221781945000.00N240
1562024072646604640513046407405663658066750000.00N5-60
15720240725472047004825464091631429328980000.00N5-110
15820240724483046604950466066381319959900000.00N290
15920240723474047004805461099070463804060000.00N290
160202407224650485048954575145280680488765000.00N5-200
16120240719485048004935474064226307151065000.00N250
162202407184800498549854765154660746173160000.00N5-190
16320240717499050205070498591819459981900000.00N5-40
16420240716503052105210501078151395251790000.00N5-110
16520240715514051005170501095967486512830000.00N260
1662024071250805180526050601951651011467000000.00N5-110
167202407115190527053405150124919651431750000.00N5-110
16820240710530052705330522077228407415630000.00N30
169202407095300518053205180106381559041060000.00N2100
17020240708520052205220514076277394881780000.00N220
17120240705518051905250518084616439842810000.00N5-60
172202407045240517052705170151434787626590000.00N270
1732024070351705280579051706884703731631350000.00N5-110
174202407025280536053905210180706950967140000.00N5-80
175202407015360544054805340119295642871030000.00N5-80
17620240628544054205510542098883539163720000.00N5-10
17720240627545055105610544079098436959730000.00N5-70
178202406265520550056005430130862721486450000.00N240
179202406255480541055505360168899919803930000.00N5-10
1802024062454905730573053802196171204463720000.00N5-170
1812024062156605670574055302380951344714660000.00N5-10
1822024062056705880589056501882621080544440000.00N5-140
1832024061958105730595056604028792345250700000.00N2210
1842024061856005610567054702527671404876170000.00N5-20
1852024061756205880590056003001881709693500000.00N5-260
1862024061458806130617058104957982946021120000.00N5-160
1872024061360405990620057809749485864311570000.00N2160
1882024061258805870597057204304022519933040000.00N280
1892024061158005690592056905019112917281950000.00N260
1902024061057405750580056104449952542887570000.00N5-90
191202406075830531059905300182231310532519780000.00N2520
192202406055310530054705300133560719383390000.00N230
1932024060452805530559052802716701477786190000.00N5-230
1942024060355105480559053602164361188394020000.00N280
1952024053154305400546053201927461038272530000.00N220
1962024053054105180558051103672421960217340000.00N2200
1972024052952105110536050902873621511961720000.00N2100
198202405285110519051905080117099600662700000.00N30
1992024052751105160516049752477441247922755000.00N230
2002024052450805200526050802702411383224100000.00N5-170
201202405235250521053605180153325807939420000.00N270
202202405225180523052805150183870956961980000.00N5-30
203202405215210523053005160191525998613840000.00N5-10
204202405205220542054205220178709942809720000.00N5-90
2052024051753105510558053102033881099261360000.00N5-160
2062024051654705350558053202771331508559490000.00N2170
2072024051453005400543052902058061096355860000.00N5-10
2082024051353105360544053001995311068958670000.00N5-20
2092024051053305590563052705162302785928740000.00N5-170
2102024050955005670577055006056213400479780000.00N5-160
2112024050856605640582056106514313709423900000.00N5-50
212202405075710554060805520460237127027816240000.00N2280
213202405035430555058905430208630311923176560000.00N230
2142024050254005390553053203868532106610830000.00N30
2152024043054005250557052205751623123681890000.00N2190
216202404295210527053005170186588974068360000.00N210
2172024042652005310547052003555731885591980000.00N5-10
2182024042552105280544052102388331269031450000.00N5-170
2192024042453805340558052803593891941119600000.00N2180
2202024042352005180540051102026911062714830000.00N220
2212024042251805280538051302758981439675030000.00N5-170
2222024041953505580559051904085152193777020000.00N5-240
2232024041855905090564050804938262714989120000.00N2470
2242024041751205010521050102421921241760600000.00N2120
2252024041650005200527050002549021302928390000.00N5-310
2262024041553105310540051502268091192775040000.00N30
2272024041253105200547051004197902251618330000.00N2160
2282024041151505080524049902454311250769185000.00N5-50
2292024040952005150536050402930911515280960000.00N270
2302024040851305330536050103273761688629260000.00N5-160
2312024040552905430564052405844173128048630000.00N5-280
2322024040455705560579054304200972379113140000.00N270
2332024040355005730575055004682382608416350000.00N5-300
2342024040258005920593056507086314105209440000.00N5-120
2352024040159205660592055509293905361173580000.00N2260
2362024032956605490577053106715003716895740000.00N2170
2372024032854905590571054904561542543803670000.00N5-100
2382024032755905750581054806115933419252300000.00N5-100
2392024032656905580591055107585984342860330000.00N2110
2402024032555805890590055607939904524038410000.00N5-320
24120240322590055105910532011132776321268240000.00N2440
2422024032154605420576054209351795194464070000.00N5-20
24320240320548061306140548016837929723628450000.00N5-650
244202403196130598062005850203793612349238440000.00N2190
24520240318594058006080567012945497663656580000.00N2120
24620240315582059606080578010964326464327690000.00N5-300
24720240314612060006140570012383317305853920000.00N2200
248202403135920586061705750204301212165763850000.00N30
249202403125920580060005650327790919285098730000.00N230
250202403115890502060004950423525423493312650000.00N2760
251202403085130484555404810581327830415676140000.00N2390
25220240307474046905070454010984305269615780000.00N250
253202403064690465047504615178372836447100000.00N30
2542024030546904620475045502164401003048115000.00N250
255202403044640465047354600157435733822350000.00N265
256202402294575472047204575217055999960280000.00N5-150
2572024022847254560493045606205462957743995000.00N2175
2582024022745504750475045303718761712476725000.00N5-165
2592024022647154775485546805635042683827085000.00N5-135
260202402234850460051804600392962219379425855000.00N2325
2612024022245254430474044255822672669709610000.00N2105
2622024022144204535457544152830391272494970000.00N5-95
263202402204515450045504420170000762681815000.00N215
264202402194500445045304400179013801849200000.00N5-5
2652024021645054615464044952749181248360165000.00N5-105
2662024021546104560463044852746661255234105000.00N275
2672024021445354405458543353173881409977625000.00N285
2682024021344504395452043005371542379080755000.00N5-10
269202402084460456046004430212130956157535000.00N5-25
270202402074485459546154420123642558295145000.00N5-15
2712024020645004300468042006303752845553550000.00N2200
27220240205430044104420414596724418427725000.00N5-110
273202402024410437044804345144255638150860000.00N270
2742024020143404585458543103985861752466890000.00N5-250
275202401314590475047504565200212926667725000.00N5-145
2762024013047354740508047155180302529230335000.00N235
2772024012947004800480046702406131135349345000.00N5-105
2782024012648054920494047752897831402472550000.00N5-125
2792024012549305050505049103030091502252260000.00N5-70
2802024012450005120516050004117332087044820000.00N5-90
2812024012350905130528050706724403483389950000.00N5-40
2822024012251305080517050204426542257097260000.00N2110
2832024011950205000511049604450972242146870000.00N280
2842024011849405020516048504369102181750070000.00N5-70
2852024011750105270527050004943892513412860000.00N5-260
2862024011652705300545051606804983605680830000.00N5-10
2872024011552805250530050706574113410212100000.00N270
28820240112521050405290498512923536708514895000.00N2140
28920240111507051705320507010712765542219010000.00N30
2902024011050705150515049854939662487172085000.00N5-60
2912024010951305320532051005411002800686880000.00N5-90
2922024010852205300533051602677941397275280000.00N5-20
2932024010552405150536051505419282848545120000.00N2100
2942024010451405220528051002655451367892510000.00N5-70
2952024010352105190522051203087111596536120000.00N5-30
2962024010252405170527051402850931488463590000.00N2130
2972023122851105040514050002369691203837640000.00N2110
2982023122750005120516049755037172523674540000.00N5-120
2992023122651205220530051004869342530359090000.00N5-150
3002023122252705410543052005427792870251030000.00N5-80
3012023122153505280555052507370963991378850000.00N210
30220231220534052105550517013861297445469100000.00N2150
3032023121951905300538051406290083297174930000.00N5-110
3042023121853005370538051008443064408626740000.00N5-60
3052023121553605450560053007205123920100970000.00N5-90
3062023121454505570569053309450595180606520000.00N220
30720231213543059305930539017222409779356040000.00N5-500
308202312125930587061905790284493617165868770000.00N5-20
309202312115950572060905640319297918766114880000.00N2180
31020231208577058905960570013622537888019830000.00N5-170
311202312075940551063805460720998843234148930000.00N2340
31220231206560055505630527013097797127586460000.00N250
313202312055550599061005400229610513382433810000.00N5-320
314202312045870645065905870271125516743448750000.00N5-730
315202312016600711072306510590406740578813500000.00N5-510
31620231130711057107530563028181694195791744960000.00N21310
317202311295800618062005570538900831536315140000.00N270
3182023112857305340617053401290780475108902450000.00N2510
319202311275220543055605200207784711144459760000.00N5-190
320202311245410525055405230303199116388515490000.00N2190
321202311235220513058505010568145130753081250000.00N210
322202311225210509055005040460873324189727615000.00N2255
32320231121495551005110492513253656600518975000.00N5-135
324202311205090493054504810337512317352273835000.00N270
325202311175020588058805020498285227271929610000.00N5-470
3262023111654905320614052401606995391674149020000.00N2150
327202311155340533054505140579071930714942240000.00N5-250
32820231114559045955860454022582252121238990915000.00N21040
329202311134550511053004480343997816544764550000.00N5-630
3302023111051805850610051001052225458781770690000.00N5-410
33120231109559069607950551032006618216626608050000.00N2790