Files
KissMeData/413640/day/candle-day-250.csv

23 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
22025051612980138101407012950882831178463255000.00N5-930
32025051513910145901465013860941561340925920000.00N5-660
420250514145701276014590125702868853986658105000.00N21930
520250513126401376013760125101596072085479730000.00N5-830
6202505121347013650137001318069356929552445000.00N220
720250509134501377013770128701313281742761880000.00N5-320
82025050813770139301393013500848021159554255000.00N5-30
92025050713800134601394013230967391317415560000.00N2340
10202505021346013580136601324069456930637430000.00N5-140
1120250430136001416014290131401888702582194250000.00N5-550
1220250429141501519015360140801722912518937655000.00N5-1040
1320250428151901547015470148101187501785466710000.00N5-60
142025042515250150001533014570927081387343685000.00N2400
1520250424148501460015540144501920142901596235000.00N2250
162025042314600144901469014230878321273500095000.00N2130
1720250422144701464014920141801499572178295780000.00N270
1820250421144001493015050143301555292277798710000.00N5-530
1920250418149301500015990147903139214858282320000.00N5-60
2020250417149901453014990140102709603932653830000.00N2680
2120250416143101396014780139204252576127958920000.00N2390
222025041513920133801492013240205577229047153095000.00N2770
232025041413150115001410011420200389326315840510000.00N21950
2420250411112001130011610109501082011219487120000.00N260
25202504101114011320116401103081860920632385000.00N5-140
2620250409112801145011590110001628971838497515000.00N270
2720250408112101022011230101801687621829986355000.00N21120
28202504071009096701037095301094091084940740000.00N2100
29202504049990101101040097501044041044809990000.00N5-410
3020250403104001011010720985051985534023560000.00N250
31202504021035010720109801021087604922380530000.00N5-360
32202504011071010950113001067045724497133060000.00N5-210
33202503311092010730111501046066275710284410000.00N5-70
34202503281099011130114001075052197568164135000.00N5-120
35202503271111011250115501101048674545427380000.00N5-310
36202503261142011210115501110080572913017985000.00N2210
3720250325112101197011990111701354331561530660000.00N5-860
3820250324120701194012300118001057231274065755000.00N2150
3920250321119201212012670114701647992017695225000.00N5-380
4020250320123001200012540118902188062695946965000.00N2200
4120250319121001147012200113102808843346061305000.00N2630
4220250318114701110011720111002734953138338695000.00N2470
43202503171100011170113901090077865864985960000.00N5-150
4420250314111501086011370106001394671529216900000.00N2290
45202503131086011010113401083073417809251225000.00N5-190
4620250312110501106011470108801822792038706120000.00N2130
4720250311109201064011080105701387301502195550000.00N5-180
4820250310111001096011200107801540271689415425000.00N290
4920250307110101101011260106102788603045571500000.00N5-190
5020250306112001050011380103906659147314808960000.00N2880
5120250305103209320114809260308044232308457435000.00N21140
522025030491809490949087902204941993521120000.00N5-370
532025022895509710981093701446441383506150000.00N5-490
542025022710040102701075099102459132531139070000.00N5-230
552025022610270100001027098401678571686551580000.00N2120
56202502251015010400112409940122585512984682290000.00N5-350
5720250224105009060108308900283888328795420290000.00N21800
582025022187009220946084302238851958145170000.00N5-330
592025022090309360969088801921261786781220000.00N5-480
602025021995109010973087106097935650754670000.00N2470
612025021890408290101508270400550037507859160000.00N2750
6220250217829081808490803047336394307110000.00N2220
6320250214807080408090788021747173523170000.00N270
64202502138000799080907950995779729310000.00N210
6520250212799081908190797016887135606660000.00N5-110
6620250211810079308220790031230251070770000.00N2170
6720250210793082108210791015905126791420000.00N5-160
6820250207809080208230799021061169679690000.00N5-20
6920250206811081208320800032870267976180000.00N5-170
7020250205828081108360810034801285130030000.00N2150
7120250204813078908600789081133668855210000.00N2360
7220250203777075307770747035856271950510000.00N290
7320250131768074608080731031752246323830000.00N2220
74202501247460728074907280647947746880000.00N250
75202501237410750075007330970771703390000.00N5-20
7620250122743075807580735019304143292220000.00N30
7720250121743075707570739020536152678910000.00N5-110
7820250120754076207660740040984306905820000.00N5-80
7920250117762077007830760014155108482950000.00N5-130
8020250116775077107900767018739144966700000.00N250
8120250115770080108180757064161497294660000.00N5-210
822025011479108090809078101113987953650000.00N5-30
8320250113794081908190782016298128703740000.00N5-160
84202501108100816082108000482539056330000.00N5-60
8520250109816082008220792020296163462080000.00N5-90
8620250108825083008580819013293109683040000.00N5-90
8720250107834086808820832020458172450040000.00N5-250
8820250106859082008590814020875176529120000.00N2390
892025010382008270835080801150994603010000.00N5-70
9020250102827079808290777018127145946860000.00N2480
9120241230779078907970754035099269685220000.00N5-100
9220241227789082108550786044701359418690000.00N5-460
9320241226835085008500829019493163253830000.00N5-40
942024122483908600875083701088391870240000.00N5-200
9520241223859083508590824020743175248900000.00N2240
9620241220835086108710822025292210880640000.00N5-260
9720241219861084508850845020372175064890000.00N5-250
9820241218886087209050849051326450633830000.00N2260
9920241217860088208970856016345141620760000.00N5-230
10020241216883091109110881034932311290390000.00N220
10120241213881085608890832016038139590320000.00N2250
102202412128560875087508460932179531740000.00N30
10320241211856082308600823015621132337470000.00N2250
10420241210831077908390779014050115517800000.00N2480
10520241209783080508100775040731321985350000.00N5-570
10620241206840083008430794049283405820160000.00N5-40
10720241205844085408710841027447234706770000.00N5-80
1082024120485208950914085001272251116622110000.00N5-830
1092024120393509010974086702291472126004090000.00N2380
11020241202897091709510889094743878799820000.00N2100
11120241129887089709430870041785373725510000.00N5-50
1122024112889209360954086801224361107905380000.00N5-420
1132024112793408840965086101982941832755720000.00N2560
11420241126878095101010086502515012359872540000.00N5-720
115202411259500103701037091602189702120230100000.00N2240
11620241122926086009370860085283782480880000.00N2630
11720241121863088509100863037424332492760000.00N5-180
11820241120881088709750869088185810126920000.00N5-60
11920241119887091509150858036379323340240000.00N5-130
1202024111890008230917080901594391421591800000.00N2770
1212024111582308320832079101125890704960000.00N2230
12220241114800078308400783014539116146960000.00N2170
12320241113783080008250778018762147693120000.00N5-170
12420241112800079908150760025290201652580000.00N5-150
12520241111815087908790810020515168300750000.00N5-250
12620241108840080708520807025065210087890000.00N2270
12720241107813080008190800020268164351910000.00N2110
12820241106802080008550800055086456651800000.00N30
12920241105802077308080762035545282419150000.00N2290
130202411047730749077407440931570740800000.00N2240
13120241101749076407640730022352165227110000.00N5-80
132202410317570758076407460433932770810000.00N210
133202410307560743077207430970473531330000.00N2110
13420241029745074607460730018702137487810000.00N5-10
135202410287460745076007410730354672140000.00N210
1362024102574507520763074001225491305590000.00N5-60
13720241024751075607980749026832203841030000.00N5-260
13820241023777076007820759019632151576640000.00N2180
13920241022759075207750744027826209229950000.00N270
14020241021752075907750732040345303699840000.00N5-60
14120241018758076107990756075088577901910000.00N5-10
142202410177590794096307590174321515709367120000.00N5-350
1432024101679408130894079201180211001544350000.00N5-190
144202410158130810082808100829067618660000.00N230
14520241014810079008370766022674184082720000.00N2330
1462024101177707580781075501066781140210000.00N2190
147202410107580759077407560374128388440000.00N30
1482024100875807420770074201219091902170000.00N5-140
149202410077720772077707590790960917120000.00N30
150202410047720770077607650525040432990000.00N5-20
151202410027740781078607720898169762470000.00N5-60
15220240930780079808090775025420199910240000.00N5-250
153202409278050810081908030841867910130000.00N5-140
1542024092681908400840079601232598862390000.00N2220
155202409257970789080507890978077985260000.00N30
156202409247970809081807910890971395890000.00N210
157202409237960790079807900833666095360000.00N260
158202409207900806080607760640250496680000.00N5-10
1592024091979107820808077101255498375020000.00N290
160202409137820818081807820860368130940000.00N5-130
1612024091279507880805078001147191028130000.00N220
1622024091179308000800077101172991639350000.00N2190
16320240910774078207860763015699120821780000.00N5-50
164202409097790789079207520695053512810000.00N5-100
16520240906789077807970763022222171657180000.00N30
16620240905789081708170766026736209914180000.00N5-100
16720240904799080208220758027205215433830000.00N5-200
16820240903819081708390813020053164703890000.00N5-30
16920240902822084508680818027377226701900000.00N5-130
17020240830835081708900815026894224499950000.00N2220
17120240829813083408670813023007190940760000.00N5-370
17220240828850086708940830015960136926580000.00N5-210
17320240827871083508980835018137157041360000.00N2130
17420240826858088608860852022762196799250000.00N5-140
17520240823872089508950871032534286505260000.00N5-220
17620240822894090409280894013020117079150000.00N5-100
17720240821904091709330897018275165585970000.00N5-130
17820240820917089509380895022139202644430000.00N2190
17920240819898092409360897037116338335100000.00N5-280
18020240816926094409600921019110178415480000.00N5-170
18120240814943090909540909034780327102090000.00N2370
18220240813906090009220878022800204865440000.00N5-20
18320240812908086509140863034641306554360000.00N2330
18420240809875082709000827027473235745610000.00N2580
18520240808817085508650812043487360834600000.00N5-380
18620240807855082808750827026262223965980000.00N2280
18720240806827075108470751087222711704460000.00N2760
1882024080575108900924073001795541484151970000.00N5-1770
18920240802928096809820927050217473885660000.00N5-430
19020240801971094309850941041940405930060000.00N2160
1912024073195509300991088001617011531751120000.00N2230
19220240730932093009390929021803203167420000.00N5-90
19320240729941093909510925031400294787650000.00N2130
19420240726928093409450919026423245593090000.00N5-90
19520240725937091009490910038865360343880000.00N2180
19620240724919091009450910017039157587430000.00N230
19720240723916091209290910018260167076670000.00N210
19820240722915092809430915033972316061310000.00N5-210
19920240719936091509380906020810191713980000.00N2210
20020240718915092409340892042833390643170000.00N5-70
20120240717922095009520915023829221906360000.00N5-300
20220240716952091609690916045920431466210000.00N2290
20320240715923091109330910036848337310560000.00N210
20420240712922091609240901039044356974330000.00N240
20520240711918091809340918022465207354910000.00N5-90
20620240710927093709480918024875230093480000.00N5-100
20720240709937095509710902055599528452330000.00N5-190
20820240708956091209650912087021826063870000.00N2360
20920240705920091509250910026202240320340000.00N250
21020240704915092609500906040378369754090000.00N5-100
2112024070392509250993090302603362427063680000.00N30
21220240702925094009400905055953514406680000.00N5-200
21320240701945093209570926040675382275530000.00N2190
21420240628926096009600921036759342355240000.00N5-120
21520240627938095409690938026386250200220000.00N5-220
21620240626960095209890952038207370096590000.00N5-10
21720240625961095609610935024750235047740000.00N290
21820240624952096009610933050424475432510000.00N5-80
21920240621960097109900941083802803405660000.00N5-260
22020240620986098709890962036936360746870000.00N210
221202406199850977010000972042748420624930000.00N30
22220240618985098309940977064952638067320000.00N210
223202406179840992010020967049563489656620000.00N5-80
2242024061499201027010290986098456980370400000.00N5-300
225202406131022010390104801002089240911000780000.00N30
226202406121022010220104601008061749634186680000.00N210
227202406111021010210103601002068971703004130000.00N280
22820240610101301020010290998088977896257150000.00N5-170
2292024060710300105201071010210972461013836060000.00N5-70
23020240605103701063011050103201785541901439390000.00N5-390
23120240604107601158011780106604039424403639280000.00N5-700
23220240603114601225012350112903052103565077240000.00N5-530
23320240531119901212012300118901841162225267130000.00N5-10
234202405301200011780129401145098984712334916250000.00N210
23520240529119901186012170117802681383204021510000.00N5-130
23620240528121201230012840120605142256366937860000.00N5-330
23720240527124501242012900120308041439985251020000.00N30
2382024052412450115001415011350604137678552564060000.00N2500
2392024052311950116701195011130212434224506980890000.00N5-10
24020240522119609500119609210733456382602661200000.00N12760
24120240521920091809290912042259387072740000.00N5-100
24220240520930092009360916047201437563300000.00N2100
24320240517920094109410913063422585023040000.00N5-120
2442024051693209190992091102185932078394000000.00N2190
24520240514913089409170885051383464319790000.00N2260
24620240513887090709250871032087285220400000.00N5-50
24720240510892090009140880031148277711580000.00N5-100
24820240509902092309350895052892484199030000.00N5-210
24920240508923091809230891099109899371740000.00N230
2502024050792009180949091701746631627566050000.00N2220
2512024050389808660931085401667451489800480000.00N2440
25220240502854086808740846057432491546220000.00N5-150
25320240430869086608790855043753378455400000.00N5-40
25420240429873086108880859030103263034050000.00N2120
25520240426861089209070858070388610541410000.00N5-310
25620240425892090409050880052208463632660000.00N5-150
25720240424907090609110900019941180477710000.00N250
25820240423902090109250892041735379740250000.00N210
25920240422901090109110888036971331184800000.00N5-10
260202404199020929094408880101693927900170000.00N5-200
26120240418922090009360900042129386240550000.00N2260
2622024041789609310932085001953451725725460000.00N5-340
26320240416930093709500916045824427160440000.00N5-120
26420240415942093209500907039177365222240000.00N220
26520240412940092809510922030114281920380000.00N2120
26620240411928092809320912018825173013570000.00N5-100
26720240409938093809450927019034177998720000.00N30
26820240408938096609660930045216426664540000.00N5-270
26920240405965090209650899081457758791110000.00N2510
27020240404914093709370913024663227313390000.00N5-140
27120240403928093409340909031278286859980000.00N5-70
27220240402935096009600925033218309859410000.00N5-190
27320240401954091409680914070749674780360000.00N2400
27420240329914095809580911066037612213890000.00N5-370
27520240328951095909700932061624587435160000.00N5-90
27620240327960093709600927052374496217660000.00N2230
27720240326937093209600926039382371325600000.00N240
27820240325933093009380907049450455955200000.00N210
27920240322932090009410900094268875582200000.00N2350
280202403218970920092308880104867946250030000.00N5-130
28120240320910091609300906041153374189010000.00N5-60
28220240319916092509370909062957577364180000.00N5-70
28320240318923091909390907050785466581350000.00N250
28420240315918092709270908048027437912310000.00N5-90
28520240314927097009770921062397584916540000.00N5-280
28620240313955092709580909065874614794850000.00N2370
28720240312918091509280907046727427228310000.00N5-50
2882024031192309760976090601415111304595000000.00N5-520
2892024030897509250983091401205421159664870000.00N2640
29020240307911093409400899094846863210600000.00N5-190
29120240306930093909390915050344464952040000.00N5-130
29220240305943093009570917055578522003700000.00N240
29320240304939091909490914077124721604480000.00N2310
29420240229908090609180893074436673492010000.00N210
2952024022890709370938089901107931011325880000.00N5-270
2962024022793409550959090901550301431976360000.00N5-170
29720240226951094809730932078005741239000000.00N5-70
298202402239580102401030094602514842474396670000.00N5-660
29920240222102401010010280988095082963171470000.00N2190
3002024022110050103701044099901568861582266340000.00N5-440
30120240220104901053010850103501393481467746970000.00N270
302202402191042010510105901015085328882455830000.00N230
30320240216103901055011100100202339742486699910000.00N5-10
30420240215104001010010580100001931681999555580000.00N2370
3052024021410030103601041096004200714194359210000.00N5-770
30620240213108001030010840103001480471574510160000.00N2520
30720240208102801042010490100801490711528321370000.00N5-110
30820240207103901055010590101601006921041373200000.00N5-150
30920240206105401040010850100901625621695503790000.00N250
31020240205104901112011120103001738381841346660000.00N5-470
31120240202109601098011550106702263072506635530000.00N5-20
31220240201109801103011200102503790084028372470000.00N5-220
31320240131112001178012480108404972565710596510000.00N5-890
31420240130120901250012920110706261647415446910000.00N5-170
3152024012912260157201622011800102910613926419870000.00N5-2940
31620240126152001485015670147203551375398887950000.00N2200
31720240125150001674016780149804089596367782430000.00N5-1710
318202401241671018310183101555065859610870721770000.00N5-1580
319202401231829018890190001701057961010601303880000.00N5-10
3202024012218300164901873015370123912221179183870000.00N22930
32120240119153701439015470140706141169159066260000.00N21620
32220240118137501323014080127302687573662122780000.00N2530
32320240117132201470014960130902400623311740090000.00N5-1280
32420240116145001552015530139702391693477331770000.00N5-920
32520240115154201460016050146003137444863014780000.00N2470
32620240112149501559016110147904752427362895450000.00N5-460
32720240111154101590015970145005811998955348860000.00N5-1130
3282024011016540151001654014330177506027259988120000.00N21840
3292024010914700146501530013990111643816318678720000.00N5-740
3302024010815440135001660012850463633368394270810000.00N22590
3312024010512850106001339010520465139759434072890000.00N22550
3322024010410300100601076098203177413306589250000.00N2240
333202401031006097001020096502246092223439000000.00N2150
33420240102991094901000093301674521636316620000.00N2670
33520231228924090009370896072227661137230000.00N2300
336202312278940933093308850103300925615690000.00N5-280
33720231226922095309700921070530657800620000.00N5-290
33820231222951097009800942059350572032510000.00N5-90
3392023122196009540975092701206461145226380000.00N5-150
34020231220975095001023095002419092396127020000.00N2280
34120231219947096109630930060132569664490000.00N5-130
34220231218960092209700922094465898607150000.00N2390
3432023121592109440978092101396561316628190000.00N5-220
3442023121494309750976094001157821103417710000.00N5-210
3452023121396409950996095001562441507494370000.00N5-310
346202312129950102101025097801500971502767470000.00N5-200
34720231211101501119011650100006278346688389060000.00N5-1050
34820231208112001051011370102402629462900314750000.00N2740
3492023120710460100301070099501778941836330390000.00N2350
3502023120610110102501026095801956591932771180000.00N5-130
35120231205102401143011550102202890213088352910000.00N5-1190
35220231204114301160011680111101676711917783300000.00N220
35320231201114101181011810113201565011792218250000.00N5-400
35420231130118101172011990116201136031336228060000.00N290
35520231129117201196012140114002859503351062960000.00N5-170
35620231128118901228012330118602528183043578150000.00N5-510
35720231127124001265012950120704401015503837400000.00N260
35820231124123401219012650120004259435280977210000.00N2160
35920231123121801245012750119604616185672517980000.00N5-320
36020231122125001237012950123705364956759231860000.00N220
36120231121124801258012720118905631606933899480000.00N2130
3622023112012350134801408012240121616016215449610000.00N5-750
363202311171310014200142501301080171110809155910000.00N5-1330
3642023111614430136401487013370275997938886788240000.00N2180
3652023111514250126001425012100354772746313497320000.00N21620
3662023111412630120301310011630231061628623949660000.00N2930
3672023111311700114501200010850111538412815605000000.00N5-100
3682023111011800116301227010630268567331713975380000.00N2140
3692023110911660170401740011490673250793981446390000.00N5-1340