Files
KissMeData/283100/day/candle-day-250.csv

25 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250312697699699697106974000.00N5-3
32025031170070070070042800000.00N30
42025031070070070070021400000.00N21
52025030769969969969932097000.00N30
62025030669970070060232001000.00N5-1
72025030570070070070000000.00N30
82025030470070070064164082000.00N30
9202502287007007007001700000.00N21
102025022769970070069942799000.00N5-1
112025022670070070070042800000.00N30
122025022570070070070042800000.00N30
132025022470070070070064200000.00N30
14202502217007007007001700000.00N21
152025022069969969969942796000.00N30
162025021969969969969900000.00N30
172025021869970070069942797000.00N30
18202502176997007006011141787010000.00N30
1920250214699700700601209126491000.00N30
2020250213699700700600905543696000.00N30
2120250212699700700606705431296000.00N30
2220250211699700700699117699000.00N5-1
2320250210700700700700107000000.00N240
2420250207660660664660426281168000.00N5-4
25202502066646606646601054695652000.00N30
2620250205664664664660483319200000.00N30
272025020466466466466453320000.00N30
28202502036646506646505133164000.00N30
2920250131664630664630384242624000.00N234
30202501246306296306293622650000.00N21
312025012362962962962942516000.00N5-21
3220250122650650650650159750000.00N30
3320250121650576650575983566261000.00N30
342025012065065065065000000.00N30
3520250117650664664606409248406000.00N5-14
362025011666466466466453320000.00N21
37202501156636646646635234478000.00N30
382025011466366466466353317000.00N5-1
392025011366463066463085278000.00N30
4020250110664606664606106468000.00N21
412025010966366366366353315000.00N30
42202501086636646646118451978000.00N243
432025010762066366362021283000.00N5-44
4420250106664638697610346220596000.00N214
45202501036506306646301052687209000.00N254
46202501025966386705851020620436000.00N5-84
47202412306806806806801680000.00N5-10
4820241227690662755662824568085000.00N228
492024122666278078066232222000.00N5-115
50202412247776718006711020690031000.00N30
51202412237776457996452720752000.00N230
52202412207477207507004532120000.00N238
5320241219709770770612149942000.00N5-10
54202412187197197197191719000.00N229
5520241217690600690598928556921000.00N5-9
5620241216699680726650609404318000.00N22
5720241213697664697664245163452000.00N28
5820241212689638697638236151352000.00N225
5920241211664630664629635406650000.00N235
602024121062962962962900000.00N30
612024120962957562957563720000.00N5-1
6220241206630606663606372227391000.00N5-13
6320241205643630649620662412797000.00N215
64202412046286286285752515647000.00N21
6520241203627627627627106270000.00N5-1
66202412026286286286284025120000.00N218
67202411296105646105641589946858000.00N214
6820241128596542596516841457396000.00N30
692024112759659659659600000.00N30
702024112659659659659652980000.00N232
7120241125564564564564201113364000.00N30
72202411225645645645643620304000.00N214
732024112155056456451574033999008000.00N5-30
74202411205805975975402069411232164000.00N5-16
75202411195965415965416234367000.00N255
762024111854159459454015181989000.00N5-55
772024111559656459656237062090156000.00N28
782024111458854259352060883319153000.00N5-5
792024111359359959951521791179061000.00N5-6
80202411125995766005761503901277000.00N5-20
8120241111619600619600100016000619000.00N29
822024110861061061061000000.00N3-18
832024110762863063062821258000.00N228
842024110660060060060000000.00N30
8520241105600610610600605363050000.00N5-10
8620241104610610610610170103700000.00N30
8720241101610629629610837510703000.00N5-5
882024103161561561561500000.00N3-15
89202410306305706305701018581340000.00N5-34
902024102966460766460025001564015000.00N225
9120241028639639639639379242181000.00N5-1
9220241025640640640630347218710000.00N275
932024102456559764956526551550710000.00N5-91
942024102365660965857024701445036000.00N248
9520241022608658658608994648032000.00N5-55
9620241021663638663638605386040000.00N5-32
9720241018695640695638603385485000.00N217
9820241017678664678664249165364000.00N5-5
992024101668369769763820371316536000.00N236
10020241015647697725647145359853335000.00N5-50
1012024101469767072964021801430037000.00N251
1022024101164665170064616181097131000.00N5-44
10320241010690697697650879572235000.00N21
10420241008689678689678961656629000.00N5-2
1052024100769169569669152723669082000.00N5-6
1062024100469767469764125791744799000.00N223
1072024100267463967463996031000.00N5-1
1082024093067567469767018161223976000.00N5-22
1092024092769766469966427651883377000.00N22
11020240926695695695638418267810000.00N215
1112024092568066268066121851468367000.00N217
11220240924663638677610986613194000.00N5-11
11320240923674630679607701451987000.00N214
1142024092066060766157617021040234000.00N212
1152024091964863066460713282456000.00N218
11620240913630680680605126297729798000.00N5-66
11720240912696664697638471309653000.00N232
1182024091166463066463010164310000.00N234
1192024091063065068053119851222491000.00N219
120202409096116606806111038684596000.00N5-53
12120240906664630664616647400726000.00N234
12220240905630664664574769478878000.00N214
12320240904616664664615169104284000.00N5-44
1242024090366062766462711876644000.00N233
1252024090262766466462785090000.00N5-1
1262024083062867067062897266365851000.00N5-57
12720240829685663697663100256804238000.00N222
1282024082866365066365029591942317000.00N213
1292024082765062966462917781153724000.00N220
13020240826630580630570549326824000.00N234
13120240823596563596563200114381000.00N254
132202408225425635635321320726021000.00N211
13320240821531560579510101705378224000.00N5-15
134202408205465105605101604851073000.00N5-10
1352024081955653156448027381528293000.00N226
1362024081653046453046246852169782000.00N266
1372024081446443146438523294666000.00N237
1382024081342742942939566672651513000.00N230
1392024081239743048038118858275228187000.00N5-33
14020240809430460460414115444798354000.00N230
141202408084004504503955776623112423000.00N5-20
142202408074204504503753611114449352000.00N210
14320240806410446446400229149346802000.00N5-36
14420240805446440505400202308450241000.00N30
14520240802446420539410178357389035000.00N5-28
14620240801474530530425149166662785000.00N5-20
14720240731494586586480173888422178000.00N5-16
14820240730510594594452193849799741000.00N5-13
149202407295235495495003953220329185000.00N24
1502024072651950952248036871871659000.00N5-7
15120240725526610610470170888801183000.00N5-24
1522024072455060060453073894236016000.00N211
15320240723539609609518863470187000.00N5-49
154202407225886006005102715201000.00N248
1552024071954061561548022311150625000.00N5-1
1562024071854162962954084194603900000.00N5-94
157202407176355506705121523997420000.00N238
15820240716597608608519102205386245000.00N5-11
15920240715608630630605308191028000.00N5-22
1602024071263065065063017731149090000.00N5-20
161202407116506496506495233793000.00N221
16220240710629558629558116848000.00N5-1
163202407096306306306301004632520000.00N221
164202407086096176176081412861488000.00N5-8
16520240705617619650570151779390796000.00N5-52
166202407046696986986692013670000.00N221
167202407036486486486481648000.00N269
168202407025795795795791579000.00N30
169202407015796506505271052559707000.00N5-30
170202406286096636635286941586000.00N225
1712024062758465865851036341905016000.00N28
17220240626576748748576281168894000.00N4-101
1732024062567770070058864813828854000.00N5-14
174202406246916946946911913159000.00N247
175202406216446456456449057970000.00N255
1762024062058959960050882064748458000.00N264
1772024061952558558550626771367156000.00N5-63
1782024061858851866751763525000.00N30
1792024061758862462454240362271725000.00N5-37
18020240614625585666585262159707000.00N5-43
181202406136686307545811761210682589000.00N22
182202406126667647645851131672111000.00N5-2
1832024061166873973966860174122435000.00N219
184202406106496786786491610674000.00N221
1852024060762869869854420941148630000.00N24
1862024060562464064062463814000.00N5-25
187202406046496267005678499253539047000.00N5-17
188202406036667997996173284221391356000.00N5-34
189202405317007997996314589631387660000.00N30
19020240530700690737653110167397989000.00N5-40
19120240529740748748705834589848000.00N5-8
1922024052874874874870026921995328000.00N30
193202405277487707707031206851303000.00N5-20
1942024052476870177070015701104280000.00N5-5
19520240523773780780630202143866000.00N271
1962024052270277077069319371434585000.00N5-78
1972024052178079079069020491527458000.00N5-10
19820240520790772800770379294781000.00N218
19920240517772690790600722537447000.00N283
20020240516689700705689151105090000.00N265
201202405146248008006244328592000.00N5-89
20220240513713729729650266183609000.00N263
20320240510650809809617819616253000.00N5-59
20420240509709900900694139109779443000.00N5-107
2052024050881684584570022941680535000.00N23
20620240507813985985738627509848000.00N5-45
20720240503858882882858119462000.00N243
208202405028158808807077560769000.00N5-9
209202404308248788787034332763000.00N226
21020240429798813813700569445160000.00N5-15
21120240426813879879793175143799000.00N213
2122024042580089889870114471111167000.00N30
213202404248007698707691452911619035000.00N230
214202404237707997997021003800551000.00N250
21520240422720790790600173115871000.00N220
2162024041970078078070013597655000.00N211
2172024041868979079062825921634921000.00N5-49
218202404177386167385944105024592364000.00N240
2192024041669879390567598286846708000.00N5-95
2202024041579388588570026582248139000.00N25
221202404127889489487313083022891893000.00N5-72
222202404118609469468051582412805456000.00N5-86
223202404099469489487644189432376429000.00N248
2242024040889811901190880167268168805420000.00N5-137
22520240405103590010357771867117467015000.00N1135
2262024040490095010238902409421974873000.00N210
227202404038909009498081426511923607000.00N264
228202404028261058105882079226660458000.00N5-94
2292024040192081093681054894766469000.00N2106
2302024032981481511008145027141004005000.00N4-143
231202403289579619619572153120605703000.00N4-168
23220240327112511251125112582979334125000.00N4-198
233202403261323132313231323516682668000.00N4-233
23420240325155615561556155610121574672000.00N4-274
23520240322183019111911183049859233393000.00N4-320
2362024032121502650265021505651221900000.00N5-345
2372024032024952590259024952050850000.00N295
23820240319240025502550230020474912900000.00N220
23920240318238032003200238022615662465000.00N4-420
24020240315280028002800280012800000.00N2205
2412024031425952595259525951025950000.00N2145
24220240313245022002485220023425294075000.00N5-45
243202403122495259525952270113292780000.00N5-70
24420240311256525802585231510552670300000.00N5-30
24520240308259526002600259515564037845000.00N2205
2462024030723902005239520056051222565000.00N295
2472024030622952295229522952352785000.00N2200
248202403052095190020951900403781145000.00N295
2492024030420002000201020005781156180000.00N5-15
25020240229201520302050191412692465389000.00N5-20
251202402282035203520352035252512820000.00N30
2522024022720352350235020359521937650000.00N5-10
253202402262045204520452045258527610000.00N30
25420240223204520452045204512045000.00N5-10
25520240222205520852085191714032751345000.00N25
25620240221205020502050205012050000.00N5-25
2572024022020752075207520751020750000.00N30
2582024021920752075207520751020750000.00N30
259202402162075213023901916118241447000.00N5-55
260202402152130214521452000308654890000.00N30
2612024021421302200220020156541334730000.00N5-70
2622024021322002200220019108681761940000.00N30
26320240208220022002200203513092722905000.00N5-190
264202402072390250025002200365835835000.00N2160
265202402062230262026202110387860755000.00N5-50
266202402052280244524452200290677445000.00N2150
2672024020221302795279521258131758580000.00N5-370
268202402012500257529502300222558745000.00N5-75
269202401312575259525952000716330000.00N2300
27020240130227520002275200085170275000.00N5-5
2712024012922802000230019585481077776000.00N5-20
27220240126230023002300230012300000.00N1300
27320240125200019972070199711922384814000.00N5-80
27420240124208023002300180025325003608000.00N5-5
275202401232085215021502085816745000.00N2185
27620240122190017141900150710261664903000.00N2186
277202401191714198519851712941316910166000.00N5-271
27820240118198520102020190047269211179000.00N5-35
27920240117202021002100190016813250870000.00N5-80
280202401162100213023702000599413124115000.00N5-30
2812024011521302290263019652917660159950000.00N5-160
2822024011222902440244021002005542850745000.00N5-150
28320240111244023602495236031647589030000.00N235
2842024011024052500279024003334188594125000.00N5-25
285202401092430251026402430427310679870000.00N5-110
28620240108254025502850254017104350075000.00N4-445
28720240105298526002985245016034021405000.00N2385
2882024010426002600260025008262092600000.00N30
28920240103260026752675250017564419355000.00N250
29020240102255026102700255037569819045000.00N5-440
29120231228299026952990258519455360575000.00N2295
292202312272695271031102550673417826100000.00N5-15
29320231226271028002800271030058179665000.00N5-140
294202312222850286031952800663918746730000.00N5-10
295202312212860280531952800943326776755000.00N5-130
29620231220299031953195280025007193635000.00N270
2972023121929203450390029151561146059640000.00N5-505
29820231218342536953695320013654414850000.00N230
299202312153395350035003150536417469650000.00N5-200
300202312143595350038003500305210734785000.00N5-205
3012023121338003600380036006752430200000.00N2150
30220231212365035003650350027150000.00N5-45
30320231211369535153800350026569340820000.00N5-305
3042023120840003950400039503011189000000.00N250
305202312073950400040003950372514884700000.00N5-50
306202312064000375040003700310811749100000.00N2210
307202312053790379538003065313911855550000.00N2240
3082023120435503550355035502795850000.00N30
30920231201355036353635311013944955740000.00N5-85
310202311303635366536653635725475000.00N5-35
31120231129367037003700367099363850000.00N2195
3122023112834753475347534752172975000.00N5-20
31320231127349534953495349513495000.00N2135
31420231124336033953395336051172095000.00N5-20
315202311233380345034503380101341450000.00N30
316202311223380341034103295149491155000.00N5-35
3172023112134153200341532006252000215000.00N5-5
31820231120342034203420342040136800000.00N5-10
3192023111734303300343533001344335000.00N2130
320202311163300296033002960539716074380000.00N5-180
32120231115348028053480280539090000.00N2365
322202311143115315031502900800123764645000.00N5-40
32320231113315536003600315525248134005000.00N5-340
3242023111034953495349534504461552740000.00N5-20
32520231109351535603880348025719038845000.00N5-45
32620231108356035903590350510043583910000.00N5-30
32720231107359033503590335023518099640000.00N5-100
3282023110636903935393536904611703090000.00N5-5
32920231103369536503940363024168837315000.00N5-215
33020231102391039103910391000000.00N3-60
331202311013970361039953610122485505000.00N5-125
3322023103140953610409536053261176345000.00N2170
3332023103039253550392535505011778925000.00N5-20
3342023102739453520394535205101799450000.00N5-5
33520231026395037353950373515275712810000.00N5-10
3362023102539603960396039601247520000.00N2215
3372023102437453900394035001010336336890000.00N5-245
33820231023399038503990385027840000.00N2125
339202310203865386038653860206795550000.00N5-20
3402023101938853550394035009663463910000.00N5-15
3412023101839003895390038951454595000.00N5-50
3422023101739503730395037301453280000.00N30
34320231016395038603950370013515149075000.00N280
34420231013387042554255366018026891870000.00N5-415
3452023101242854000429537402441000785000.00N2285
34620231011400040004000400028000000.00N30
34720231010400040004000400000000.00N3-95
34820231006409540954095409500000.00N30
3492023100540954095409540954821973790000.00N5-55
35020231004415039004150390056218900000.00N2325
35120230927382542904290375014375541045000.00N5-420
3522023092642454100425040002289495000.00N5-30
35320230925427542754275427560256500000.00N5-20
35420230922429538054295380528100000.00N210
35520230921428536954285365015235825745000.00N2240
356202309204045404540454045312135000.00N30
3572023091940454340434040451769060000.00N30
358202309184045404540454045242978890000.00N5-5
35920230915405041004100405050202850000.00N30
3602023091440503800405038003011145050000.00N5-40
36120230913409040904090409025102250000.00N5-5
362202309124095409540954090231945265000.00N220
363202309114075381040853810228923095000.00N5-10
3642023090840853820409036508503240690000.00N5-5
36520230907409042004200390557223290000.00N5-10
36620230906410039054100390514395726740000.00N30
36720230905410043504350398022008802450000.00N2100
36820230904400040004000400000000.00N30
3692023090140004000400036251244250000.00N240
3702023083139603525399535208153064435000.00N5-40
371202308304000392540003645179709950000.00N275
372202308293925374039703400364312806970000.00N5-75
3732023082840004000400039859483791090000.00N2295
374202308253705369540003695333512489200000.00N210
3752023082436953360379533608422943730000.00N2100
3762023082335953535360035004511594175000.00N260
377202308223535400040003400759626238025000.00N5-230
37820230821376537453765360016576212925000.00N30
37920230818376537953795340025628829805000.00N5-15
380202308173780380038003430284110097075000.00N5-20
38120230816380038003800341510724007495000.00N30
3822023081438004030403034051439049412825000.00N5-205
3832023081140054025402539906272510135000.00N5-10
384202308104015402040204015136546220000.00N5-15
3852023080940303770407536508223052155000.00N5-15
386202308084045410041004000102408145000.00N245
387202308074000400041004000262910516130000.00N5-95
3882023080440954200420040951457495000.00N5-5
38920230803410040004100362510064022700000.00N5-90
390202308024190419041904190100419000000.00N5-10
391202308014200419542004195121508150000.00N30
392202307314200400042054000256710268605000.00N2540
39320230728366042304230366064239940000.00N5-340
39420230727400048704870398013705832155000.00N5-250
3952023072642504260499042508333541225000.00N4-750
3962023072550005700570043057733859415000.00N220
397202307244980458552604585140694090000.00N2395
39820230721458540004585399528121895000.00N1595
3992023072039903990399536353551415990000.00N5-10
4002023071940003405400034052073400000.00N210
40120230718399039903990399013990000.00N2195
40220230717379535053795350582310610000.00N5-190
4032023071439853995399534151349025000.00N5-10
40420230713399539903995399027985000.00N30
40520230712399539953995399513995000.00N30
406202307113995399539953320153516150000.00N290
40720230710390539053905390527810000.00N5-25
4082023070739303800397032102072065000.00N2235
409202307063695401540153500190665710000.00N5-40
410202307053735379037903500225793975000.00N2205
411202307043530369038853510193682505000.00N215
41220230703351537153720351534125845000.00N215
413202306303500399545903500974135220715000.00N5-495
414202306293995350039953155220713365000.00N2500
41520230628349535953595315510723542180000.00N25
41620230627349034903490349013490000.00N2290
41720230626320034753475320062201490000.00N250
4182023062331503650365031354051274550000.00N5-140
419202306223290377537753080199694555000.00N5-105
42020230621339538503850317010153380600000.00N5-205
42120230620360039003900350016966576340000.00N2100
42220230619350036403640300510043021660000.00N2310
42320230616319030103205300029478973125000.00N2160
4242023061530304000400029752524477336660000.00N5-470
425202306143500390039003500129474500000.00N2100
426202306133400360036003300341011412530000.00N280
4272023061233203945394533001143238298195000.00N5-560
428202306093880390039003450200696155000.00N285
4292023060837953900390037952180850000.00N2395
430202306073400376537653215786126486970000.00N5-300
4312023060537003430375032704381464630000.00N2185
4322023060235154025402535151004140396005000.00N5-375
4332023060138903440389032251288441854380000.00N2100
4342023053137903490379034602564588758805000.00N5-275
43520230530406540654065406528130000.00N2525
43620230526354037853990345513154659905000.00N5-460
43720230525400040004000400000000.00N3-300
438202305244300419543004195100421915000.00N5-25
43920230523432537854335378510193867185000.00N2540
4402023052237853785378537854661763810000.00N4-665
441202305194450378544503780364713786550000.00N25
44220230518444544454445444514445000.00N2120
4432023051743254355435533553151197635000.00N2535
4442023051637904140414033905091733960000.00N2190
44520230515360036003600331510723592450000.00N5-280
44620230512388038903890388027770000.00N5-15
447202305113895401040103550315111334840000.00N5-280
448202305104175417541754175105438375000.00N4-735
4492023050949104180491041804121722890000.00N5-5
450202305084915416049154160334713931585000.00N225
45120230504489048904890489014890000.00N210
4522023050348804890489040151992025000.00N2180
453202305024700401549004000504320178740000.00N2420
454202304284280497549754280117238760800060000.00N4-750
4552023042750304220524040156322930625000.00N2380
4562023042646504670467046509204278135000.00N4-810
45720230425546046705460466556304175000.00N5-20
458202304245480471559004710426620099800000.00N5-60
4592023042155405540554055402691490260000.00N4-970
46020230420651065107580651013849015360000.00N4-1140
461202304197650900090007650136210930230000.00N4-1350