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

23 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
22025051638504070409538508811643450113593000.00N5-350
32025051542004210431041205385562266344641000.00N30
42025051442004310438042006125922613709660000.00N5-120
52025051343204385445042657171503108708803000.00N5-25
6202505124345416046504155340538015041161322000.00N2185
720250509416045254535416010841954648065285000.00N5-330
820250508449044854625437016891507610384270000.00N210
9202505074480434549204340954489244854410454000.00N250
10202505024430424047554230997633845378075961000.00N2145
1120250430428545105070424525250234119172332098000.00N275
12202504294210416543404015258703010908993668000.00N245
13202504284165446547804150760699633671928160000.00N5-250
142025042544153680476036751689143374979273916000.00N2745
152025042436703730382536402924901085231364000.00N5-60
1620250423373035103860348018268396770648062000.00N2260
1720250422347034003520340073003251971015000.00N5-10
1820250421348035153585348051601181266462000.00N5-50
1920250418353035953595348054072189894180000.00N5-10
2020250417354035753575351046006163097139000.00N30
2120250416354036553675350583709298897106000.00N5-85
2220250415362536203645353589538323248160000.00N240
23202504143585354036453540100958362922519000.00N250
2420250411353534053540340598457344002477000.00N225
25202504103510340035103370142229487790086000.00N2275
26202504093235318033103105177296571903898000.00N5-55
27202504083290334534603280163472549996462000.00N5-20
28202504073310340035453300256890861845989000.00N5-295
29202504043605356537103470177036636632745000.00N260
30202504033545355536553505154728554200630000.00N5-120
31202504023665378038403665186750693553587000.00N5-145
322025040138103700390037005688962175615464000.00N2110
332025033137003635378535553501721288056256000.00N5-50
34202503283750383038453710173878654557550000.00N5-90
352025032738403940394038103712181433322851000.00N5-170
362025032640103905425038658089873301932852000.00N260
372025032539504075415039454417071775849368000.00N5-160
382025032441104055411038554447491775541700000.00N280
3920250321403042704360402012078295003943287000.00N5-340
40202503204370427544854150394794217214609067000.00N2120
412025031942504130485541151562116071056643750000.00N2175
422025031840754185418540059620573947041147000.00N215
432025031740604165421040608473973501516607000.00N5-140
442025031442003790467037751096174847411967123000.00N2410
452025031337903900394037804138611599802319000.00N5-75
46202503123865367041153670258793810264623426000.00N2215
472025031136503605370035103575151287448708000.00N5-100
482025031037503840393037353536911346737349000.00N5-105
492025030738553920409538306380182520581055000.00N5-95
502025030639504050414538856122132442265418000.00N5-110
5120250305406040404205394514524415925138007000.00N220
5220250304404045404540403013303745593479466000.00N5-630
53202502284670451050804465732677335077495385000.00N220
54202502274650492049654605517759424684100590000.00N5-290
5520250226494038855090388525575006117510245840000.00N2925
56202502254015407543103815301869912344478820000.00N5-85
572025022441003610455535951482928663369111140000.00N2460
58202502213640363536403535231194827955325000.00N30
592025022036403520371535106026492193722065000.00N270
60202502193570321540003215460716317215980630000.00N2390
6120250218318032003295310063419202961970000.00N5-50
6220250217323031603260316087542282513355000.00N270
6320250214316031853225313047538150893445000.00N25
6420250213315531703170310571962225730950000.00N240
6520250212311531803180310538098119212885000.00N5-50
6620250211316531853230313037941120310600000.00N5-45
67202502103210303032602980156834494755985000.00N2180
6820250207303030153055298054516164326200000.00N215
6920250206301530203040299036009108549275000.00N5-5
7020250205302029803050298033245100262765000.00N210
7120250204301029153025291545681135934965000.00N295
7220250203291529902990287059899173998065000.00N5-85
7320250131300031153115300056394170166845000.00N5-100
742025012431003115317530903122597441270000.00N5-40
7520250123314031503150305046613143593185000.00N25
7620250122313532503270309098694313704350000.00N5-125
7720250121326033003340322041620135859890000.00N5-40
782025012033003325333532002082868672165000.00N5-25
7920250117332532603350326036534121004445000.00N235
802025011632903270332032102751790570285000.00N235
8120250115325533153350321047422155058725000.00N5-65
8220250114332032053365320056202184160435000.00N2110
8320250113321033203325321036002117275610000.00N5-100
8420250110331032253310321555307181148160000.00N240
8520250109327032703300319562529202927905000.00N30
8620250108327031353270312068575219720495000.00N2120
8720250107315031753220314556073178019905000.00N5-55
8820250106320531503210313073748234953545000.00N275
8920250103313030803150305043198134344320000.00N280
9020250102305031603160301035630109077990000.00N5-40
912024123030903005309029952104164400360000.00N285
9220241227300530253060298535764107608185000.00N5-80
9320241226308530553140299540740123833410000.00N230
9420241224305530903150304048068147657105000.00N5-95
9520241223315030103160301052435162886100000.00N2125
96202412203025309531303000119340362024570000.00N5-85
9720241219311031853185309057507179199320000.00N5-85
9820241218319532003200313041881132225050000.00N5-5
9920241217320031303200310051109160881365000.00N255
10020241216314531103195311045208142876210000.00N240
10120241213310530603160306047992149307970000.00N5-15
102202412123120304531653040132547411923075000.00N285
10320241211303530003080296086581262943765000.00N275
10420241210296027352960273541870119778600000.00N2220
105202412092740290529052725178300495628080000.00N5-165
106202412062905296030152790136600395334355000.00N5-50
10720241205295530103065295573817220987670000.00N5-75
108202412043030308530852945101922305288830000.00N5-65
109202412033095299531252995108122333338190000.00N270
11020241202302530653120299588138268014970000.00N5-35
111202411293060325532553045193753604149345000.00N5-195
112202411283255319033003150108062345536435000.00N255
11320241127320032553270318063421203625550000.00N5-55
11420241126325533253325324067883221701615000.00N5-50
115202411253305320033303200108831359060305000.00N2105
11620241122320032503275315099198317762235000.00N215
11720241121318531503250313083832267553310000.00N30
11820241120318532003260315089021284583740000.00N5-15
11920241119320031553260315562706200013300000.00N225
1202024111831753025330530253676551159234755000.00N5-15
1212024111531903520364530606410522094223740000.00N5-500
122202411143690358039303500134011492082045000.00N2110
123202411133580360537003580116254420147095000.00N5-85
124202411123665380038003665157214582189110000.00N5-135
1252024111138004225426038004359471748158595000.00N5-225
126202411084025412041604000110164447771290000.00N5-5
12720241107403040804080394599146397386745000.00N240
128202411063990408041353970128380518934575000.00N5-85
12920241105407541604160402580189327936065000.00N25
13020241104407039404070389094690379133640000.00N2135
131202411013935394540353925120189475983295000.00N5-115
132202410314050400040953935146677588452470000.00N30
133202410304050412541454035102161417380005000.00N5-80
134202410294130414541504030118024480045270000.00N5-15
135202410284145404041754030156170643762150000.00N2105
1362024102540404180436540002597331065463420000.00N5-5
1372024102440454260432040202777431143664230000.00N5-125
1382024102341704040421539852702071107551025000.00N2135
1392024102240354150424540152771961131206305000.00N5-195
1402024102142304200436042002655051133135175000.00N5-30
1412024101842604550460542406456502811528140000.00N5-345
1422024101746054600470045005020432308988815000.00N25
143202410164600537054304395836831241901438800000.00N5-330
14420241015493048704970473514424747259421575000.00N260
14520241014487048105100473012635406193971175000.00N5-15
14620241011488549705110483011544925735405745000.00N5-175
147202410105060523055105000414062721664557235000.00N5-150
1482024100852105320540049551127103158773140130000.00N240
149202410075170434051704125489640724649022110000.00N11190
1502024100439803995403539801766570601450000.00N5-15
15120241002399540404050394533658134421240000.00N5-40
15220240930403540954115384034077138176945000.00N5-50
15320240927408541154190408551527212493670000.00N5-35
15420240926412040304150403078013320538015000.00N295
15520240925402540204085400056426228124615000.00N225
15620240924400039904050397544382177772090000.00N5-15
1572024092340153800436037754295211759932500000.00N2215
15820240920380038103910379039365150917165000.00N30
15920240919380038253865372544226166679425000.00N5-15
16020240913381539603960377555844213920690000.00N5-85
16120240912390036303940363082388312816435000.00N2290
16220240911361036103700361050780185053700000.00N5-20
16320240910363036553730362547156172962120000.00N5-25
16420240909365535553695355547626172483930000.00N5-30
165202409063685386038803535123240453817365000.00N5-175
166202409053860388540253795124535483102270000.00N5-30
16720240904389039204000389049736195122525000.00N5-140
16820240903403041204175402559250241904480000.00N5-90
16920240902412041154160405573773301475450000.00N5-15
17020240830413540954195409031787131243250000.00N25
171202408294130407042254030183030744113880000.00N235
17220240828409541154195408056202231127145000.00N5-60
17320240827415541454190410064445266130640000.00N5-70
17420240826422542054325416563283265452515000.00N215
17520240823421041904325418093811394919835000.00N5-110
17620240822432043704465429590709395024940000.00N5-35
17720240821435543504400432084991369645120000.00N5-75
1782024082044304235456542353815381691822660000.00N2195
179202408194235442544304235185158799188855000.00N5-130
180202408164365437543954280192311835603695000.00N240
1812024081443254300440042802815391219161360000.00N30
182202408134325412549454050340674015713207320000.00N2165
18320240812416040454275404563019262891540000.00N2120
18420240809404039704140397070126284353615000.00N2125
18520240808391539104000385568363268577435000.00N5-105
18620240807402039504190395068932276695195000.00N270
187202408063950350040853500174675674504240000.00N2225
188202408053725438543903520208277831789145000.00N5-715
189202408024440460046404430173999783155715000.00N5-280
1902024080147204740521047006495643215043845000.00N260
19120240731466046404715460049398228907475000.00N215
19220240730464547154800463047660221851985000.00N5-55
19320240729470046154770461047286221781945000.00N240
1942024072646604640513046407405663658066750000.00N5-60
19520240725472047004825464091631429328980000.00N5-110
19620240724483046604950466066381319959900000.00N290
19720240723474047004805461099070463804060000.00N290
198202407224650485048954575145280680488765000.00N5-200
19920240719485048004935474064226307151065000.00N250
200202407184800498549854765154660746173160000.00N5-190
20120240717499050205070498591819459981900000.00N5-40
20220240716503052105210501078151395251790000.00N5-110
20320240715514051005170501095967486512830000.00N260
2042024071250805180526050601951651011467000000.00N5-110
205202407115190527053405150124919651431750000.00N5-110
20620240710530052705330522077228407415630000.00N30
207202407095300518053205180106381559041060000.00N2100
20820240708520052205220514076277394881780000.00N220
20920240705518051905250518084616439842810000.00N5-60
210202407045240517052705170151434787626590000.00N270
2112024070351705280579051706884703731631350000.00N5-110
212202407025280536053905210180706950967140000.00N5-80
213202407015360544054805340119295642871030000.00N5-80
21420240628544054205510542098883539163720000.00N5-10
21520240627545055105610544079098436959730000.00N5-70
216202406265520550056005430130862721486450000.00N240
217202406255480541055505360168899919803930000.00N5-10
2182024062454905730573053802196171204463720000.00N5-170
2192024062156605670574055302380951344714660000.00N5-10
2202024062056705880589056501882621080544440000.00N5-140
2212024061958105730595056604028792345250700000.00N2210
2222024061856005610567054702527671404876170000.00N5-20
2232024061756205880590056003001881709693500000.00N5-260
2242024061458806130617058104957982946021120000.00N5-160
2252024061360405990620057809749485864311570000.00N2160
2262024061258805870597057204304022519933040000.00N280
2272024061158005690592056905019112917281950000.00N260
2282024061057405750580056104449952542887570000.00N5-90
229202406075830531059905300182231310532519780000.00N2520
230202406055310530054705300133560719383390000.00N230
2312024060452805530559052802716701477786190000.00N5-230
2322024060355105480559053602164361188394020000.00N280
2332024053154305400546053201927461038272530000.00N220
2342024053054105180558051103672421960217340000.00N2200
2352024052952105110536050902873621511961720000.00N2100
236202405285110519051905080117099600662700000.00N30
2372024052751105160516049752477441247922755000.00N230
2382024052450805200526050802702411383224100000.00N5-170
239202405235250521053605180153325807939420000.00N270
240202405225180523052805150183870956961980000.00N5-30
241202405215210523053005160191525998613840000.00N5-10
242202405205220542054205220178709942809720000.00N5-90
2432024051753105510558053102033881099261360000.00N5-160
2442024051654705350558053202771331508559490000.00N2170
2452024051453005400543052902058061096355860000.00N5-10
2462024051353105360544053001995311068958670000.00N5-20
2472024051053305590563052705162302785928740000.00N5-170
2482024050955005670577055006056213400479780000.00N5-160
2492024050856605640582056106514313709423900000.00N5-50
250202405075710554060805520460237127027816240000.00N2280
251202405035430555058905430208630311923176560000.00N230
2522024050254005390553053203868532106610830000.00N30
2532024043054005250557052205751623123681890000.00N2190
254202404295210527053005170186588974068360000.00N210
2552024042652005310547052003555731885591980000.00N5-10
2562024042552105280544052102388331269031450000.00N5-170
2572024042453805340558052803593891941119600000.00N2180
2582024042352005180540051102026911062714830000.00N220
2592024042251805280538051302758981439675030000.00N5-170
2602024041953505580559051904085152193777020000.00N5-240
2612024041855905090564050804938262714989120000.00N2470
2622024041751205010521050102421921241760600000.00N2120
2632024041650005200527050002549021302928390000.00N5-310
2642024041553105310540051502268091192775040000.00N30
2652024041253105200547051004197902251618330000.00N2160
2662024041151505080524049902454311250769185000.00N5-50
2672024040952005150536050402930911515280960000.00N270
2682024040851305330536050103273761688629260000.00N5-160
2692024040552905430564052405844173128048630000.00N5-280
2702024040455705560579054304200972379113140000.00N270
2712024040355005730575055004682382608416350000.00N5-300
2722024040258005920593056507086314105209440000.00N5-120
2732024040159205660592055509293905361173580000.00N2260
2742024032956605490577053106715003716895740000.00N2170
2752024032854905590571054904561542543803670000.00N5-100
2762024032755905750581054806115933419252300000.00N5-100
2772024032656905580591055107585984342860330000.00N2110
2782024032555805890590055607939904524038410000.00N5-320
27920240322590055105910532011132776321268240000.00N2440
2802024032154605420576054209351795194464070000.00N5-20
28120240320548061306140548016837929723628450000.00N5-650
282202403196130598062005850203793612349238440000.00N2190
28320240318594058006080567012945497663656580000.00N2120
28420240315582059606080578010964326464327690000.00N5-300
28520240314612060006140570012383317305853920000.00N2200
286202403135920586061705750204301212165763850000.00N30
287202403125920580060005650327790919285098730000.00N230
288202403115890502060004950423525423493312650000.00N2760
289202403085130484555404810581327830415676140000.00N2390
29020240307474046905070454010984305269615780000.00N250
291202403064690465047504615178372836447100000.00N30
2922024030546904620475045502164401003048115000.00N250
293202403044640465047354600157435733822350000.00N265
294202402294575472047204575217055999960280000.00N5-150
2952024022847254560493045606205462957743995000.00N2175
2962024022745504750475045303718761712476725000.00N5-165
2972024022647154775485546805635042683827085000.00N5-135
298202402234850460051804600392962219379425855000.00N2325
2992024022245254430474044255822672669709610000.00N2105
3002024022144204535457544152830391272494970000.00N5-95
301202402204515450045504420170000762681815000.00N215
302202402194500445045304400179013801849200000.00N5-5
3032024021645054615464044952749181248360165000.00N5-105
3042024021546104560463044852746661255234105000.00N275
3052024021445354405458543353173881409977625000.00N285
3062024021344504395452043005371542379080755000.00N5-10
307202402084460456046004430212130956157535000.00N5-25
308202402074485459546154420123642558295145000.00N5-15
3092024020645004300468042006303752845553550000.00N2200
31020240205430044104420414596724418427725000.00N5-110
311202402024410437044804345144255638150860000.00N270
3122024020143404585458543103985861752466890000.00N5-250
313202401314590475047504565200212926667725000.00N5-145
3142024013047354740508047155180302529230335000.00N235
3152024012947004800480046702406131135349345000.00N5-105
3162024012648054920494047752897831402472550000.00N5-125
3172024012549305050505049103030091502252260000.00N5-70
3182024012450005120516050004117332087044820000.00N5-90
3192024012350905130528050706724403483389950000.00N5-40
3202024012251305080517050204426542257097260000.00N2110
3212024011950205000511049604450972242146870000.00N280
3222024011849405020516048504369102181750070000.00N5-70
3232024011750105270527050004943892513412860000.00N5-260
3242024011652705300545051606804983605680830000.00N5-10
3252024011552805250530050706574113410212100000.00N270
32620240112521050405290498512923536708514895000.00N2140
32720240111507051705320507010712765542219010000.00N30
3282024011050705150515049854939662487172085000.00N5-60
3292024010951305320532051005411002800686880000.00N5-90
3302024010852205300533051602677941397275280000.00N5-20
3312024010552405150536051505419282848545120000.00N2100
3322024010451405220528051002655451367892510000.00N5-70
3332024010352105190522051203087111596536120000.00N5-30
3342024010252405170527051402850931488463590000.00N2130
3352023122851105040514050002369691203837640000.00N2110
3362023122750005120516049755037172523674540000.00N5-120
3372023122651205220530051004869342530359090000.00N5-150
3382023122252705410543052005427792870251030000.00N5-80
3392023122153505280555052507370963991378850000.00N210
34020231220534052105550517013861297445469100000.00N2150
3412023121951905300538051406290083297174930000.00N5-110
3422023121853005370538051008443064408626740000.00N5-60
3432023121553605450560053007205123920100970000.00N5-90
3442023121454505570569053309450595180606520000.00N220
34520231213543059305930539017222409779356040000.00N5-500
346202312125930587061905790284493617165868770000.00N5-20
347202312115950572060905640319297918766114880000.00N2180
34820231208577058905960570013622537888019830000.00N5-170
349202312075940551063805460720998843234148930000.00N2340
35020231206560055505630527013097797127586460000.00N250
351202312055550599061005400229610513382433810000.00N5-320
352202312045870645065905870271125516743448750000.00N5-730
353202312016600711072306510590406740578813500000.00N5-510
35420231130711057107530563028181694195791744960000.00N21310
355202311295800618062005570538900831536315140000.00N270
3562023112857305340617053401290780475108902450000.00N2510
357202311275220543055605200207784711144459760000.00N5-190
358202311245410525055405230303199116388515490000.00N2190
359202311235220513058505010568145130753081250000.00N210
360202311225210509055005040460873324189727615000.00N2255
36120231121495551005110492513253656600518975000.00N5-135
362202311205090493054504810337512317352273835000.00N270
363202311175020588058805020498285227271929610000.00N5-470
3642023111654905320614052401606995391674149020000.00N2150
365202311155340533054505140579071930714942240000.00N5-250
36620231114559045955860454022582252121238990915000.00N21040
367202311134550511053004480343997816544764550000.00N5-630
3682023111051805850610051001052225458781770690000.00N5-410
36920231109559069607950551032006618216626608050000.00N2790