Files
KissMeData/456570/day/candle-day-250.csv

24 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
2202503121110011300113001110047525860000.00N2100
320250311110001100011170107006607127280000.00N30
42025031011000113901150010910483453934730000.00N5-170
52025030711170113001130010730169118563040000.00N2170
62025030611000110001111010990673774206190000.00N2190
72025030510810108001100010000168317897150000.00N2310
820250304105001087011000105003343579690000.00N5-370
920250228108701016010950101603313557910000.00N2120
102025022710750103201100096007257382000000.00N2360
112025022610390109001113010000345736320270000.00N5-740
122025022511130123801238010420432450436750000.00N5-1120
1320250224122501245012450120003474211660000.00N5-220
142025022112470127801278012000386348356220000.00N5-40
152025022012510132901330012500222529189830000.00N5-490
162025021913000132501395012250534868960510000.00N5-530
17202502181353012650144801265013439182409080000.00N2880
1820250217126501174012650115009110111947900000.00N11650
19202502141100012200122001001011860133408930000.00N2240
2020250213107601035010760796014073144363430000.00N11400
21202502129360815093608150883982174070000.00N11220
22202502118140794081407910169013425680000.00N5-10
23202502108150810081508000128310321950000.00N250
242025020781008600860080008827133590000.00N5-300
252025020684008780878084008987656560000.00N5-380
262025020587808500878084104523826050000.00N5-10
272025020487908800880082501841579710000.00N5-10
282025020388008500880084003062573440000.00N210
292025013187908790879085101741515460000.00N30
302025012487908790879084008297088010000.00N30
312025012387908500879085002331988070000.00N5-10
32202501228800875089008000130511138480000.00N5-190
332025012189908990899086108977787890000.00N30
342025012089908700899085204103532940000.00N220
352025011789708900910084005544854520000.00N270
36202501168900875089508700178715802060000.00N2130
37202501158770870088808400141712190500000.00N5-120
3820250114889087508900860094821990000.00N2150
39202501138740899089908700155713689630000.00N5-110
402025011088508800885088002542237700000.00N30
412025010988509000921087007346458120000.00N30
422025010888508790885086004343783010000.00N260
432025010787908750898086007136192460000.00N30
44202501068790880089808790116010336970000.00N210
45202501038780860092008000139512045040000.00N2290
46202501028490850085008200102856030000.00N2140
4720241230835083908390835079660530000.00N5-40
482024122783908390840083601671401030000.00N230
492024122683608200840082003152614800000.00N2270
502024122480907800829075305504417010000.00N2330
51202412237760800081706970489435706700000.00N5-430
52202412208190860087407440681352069870000.00N5-560
53202412198750870089008250183115694800000.00N5-30
54202412188780948094808150472640783570000.00N5-720
55202412179500950096009010231321499270000.00N30
56202412169500929098909290390337642820000.00N2210
57202412139290903093908990169815343340000.00N2300
582024121289901000010000875012890115322180000.00N5-1300
592024121110290110001115010030245824855430000.00N5-600
6020241210108909390108909390205320711430000.00N2840
612024120910050115501182010050724675831260000.00N4-1770
6220241206118201229012290118208149710960000.00N5-260
6320241205120801210012390118105957154570000.00N5-320
64202412041240011630125001160092511025710000.00N2500
6520241203119001170012000115107488864210000.00N2200
662024120211700120001200011700127714945300000.00N5-280
672024112911980119801198011980223960000.00N30
6820241128119801210012590115004685461380000.00N5-410
692024112712390120001250011410105012290110000.00N5-200
702024112612590117701260011770136916255430000.00N2580
712024112512010119901225011990147117652650000.00N210
722024112212000122001220011700111413211500000.00N260
73202411211194012430124301150090510520190000.00N5-360
7420241120123001200012300120005216253550000.00N30
7520241119123001230012300121002092537140000.00N30
762024111812300122001230012200901098100000.00N5-170
7720241115124701230012490120004014821460000.00N2120
7820241114123501250012500120003163813700000.00N5-30
7920241113123801251012980114107308910910000.00N5-610
8020241112129901272013000125006468115270000.00N5-10
812024111113000130001300013000565000000.00N30
8220241108130001300013500127201391825450000.00N250
8320241107129501265012950122001872364100000.00N2450
842024110612500127501299012210108113507610000.00N30
852024110512500120101250012000911112100000.00N2240
86202411041226012280122801190073875770000.00N2130
8720241101121301200012190118004235060120000.00N2180
8820241031119501175012090114107708847730000.00N5-100
8920241030120501228012280115002042362420000.00N2110
9020241029119401199012250116506818087400000.00N5-50
912024102811990131501315011990166920456070000.00N5-1010
92202410251300013090130901270082810596000000.00N5-110
9320241024131101318013180127007008918920000.00N2110
942024102313000135001350012700239731391180000.00N5-390
9520241022133901361013890130003204235720000.00N5-490
9620241021138801370013980137001181632580000.00N2180
972024101813700147401474013400151920645650000.00N5-800
982024101714500146001483013900129918369410000.00N5-370
9920241016148701499014990141703174558000000.00N2160
10020241015147101455014960144003354896710000.00N5-40
101202410141475014800149901387074710734500000.00N5-300
10220241011150501487015050147002714025750000.00N5-120
10320241010151701452015200145201562332200000.00N2170
104202410081500015010150101460084712651900000.00N5-180
10520241007151801500015200148303435171980000.00N5-120
106202410041530015260154001500076111536930000.00N5-80
10720241002153801577015770149104376600310000.00N5-170
10820240930155501540015650148104306498700000.00N5-140
1092024092715690155001578015000109416840030000.00N2190
11020240926155001536015500152505808917080000.00N2140
1112024092515360169801749015050390260368750000.00N5-1620
1122024092416980161001781016100255143486810000.00N21480
1132024092315500134901550013250497575441780000.00N12020
1142024092013480128501360012850334244173770000.00N2720
11520240919127601275012800126003544507020000.00N5-130
11620240913128901252012890116703864716330000.00N2100
117202409121279012750129001241069881670000.00N210
1182024091112780127801278012780112780000.00N240
11920240910127401250012740123002172724100000.00N2240
12020240909125001245012500124501461817950000.00N30
12120240906125001297012970120002793401790000.00N5-290
122202409051279013100131001156085010410990000.00N5-250
12320240904130401318013180128501321703640000.00N5-50
1242024090313090130001310012950162821251440000.00N2290
12520240902128001280012800125105477001310000.00N30
12620240830128001345013450128002493199850000.00N5-430
12720240829132301324013240125002313003120000.00N5-50
1282024082813280133901339013280891189830000.00N5-120
12920240827134001332013440125001201597780000.00N280
13020240826133201339013390130004305637760000.00N5-70
131202408231339013440134401300095212662120000.00N220
132202408221337013420134201310083710999000000.00N5-50
1332024082113420128501345012850193925674630000.00N2570
1342024082012850127001295012170152519459090000.00N2200
135202408191265012590126501203012150580000.00N280
136202408161257012390125901239086810796600000.00N2270
1372024081412300123001230011510560710000.00N2300
13820240813120001200012000119002523004000000.00N2150
1392024081211850118501185011500102311765550000.00N2300
14020240809115501160011600115002312667620000.00N2280
14120240808112701129011290112701561759900000.00N5-30
14220240807113001129011540112901401582180000.00N210
1432024080611290113301133011010154217412460000.00N2280
1442024080511010120001200011010204923196190000.00N5-1360
14520240802123701220012560115003724352840000.00N5-120
146202408011249012500125001210070860500000.00N290
147202407311240012270124501160052625550000.00N2200
14820240730122001190012200118905226264840000.00N30
14920240729122001200012270116504405182490000.00N2250
15020240726119501176011990111507508753160000.00N5-50
15120240725120001220012410112106557776680000.00N5-440
152202407241244012490124901225073899070000.00N5-50
15320240723124901280012800121503854720020000.00N5-10
15420240722125001275012990125003904893830000.00N5-520
1552024071913020130601306012750791014290000.00N220
15620240718130001309013100124104535798700000.00N5-110
15720240717131101290013180129002633427270000.00N5-30
15820240716131401300013150130003544610240000.00N5-10
15920240715131501319013190128207169422770000.00N2150
16020240712130001308013280130004906405520000.00N5-300
161202407111330013330133301307089511717630000.00N2220
16220240710130801340013400130006778867610000.00N5-310
16320240709133901310013400131005817672310000.00N30
1642024070813390127001340012700269835362120000.00N2390
1652024070513000128501300012850153919777200000.00N2170
16620240704128301295012950125105056323480000.00N2100
1672024070312730125001275012460112814228060000.00N220
16820240702127101283012850124505226639320000.00N2130
1692024070112580127001280012450211426727030000.00N280
1702024062812500115201278011450299535058550000.00N5-150
171202406271265012790128001255081210339010000.00N5-200
1722024062612850123001285012100257631594740000.00N2250
17320240625126001281012810126007769846300000.00N5-310
1742024062412910130201302012910115815069490000.00N5-110
17520240621130201305013100128301602059940000.00N5-30
1762024062013050131501315012920114114881970000.00N2120
17720240619129301320013210129003935114970000.00N230
178202406181290012950129501290098412697150000.00N5-50
17920240617129501325013250129502423150450000.00N5-300
18020240614132501315013300131501161536220000.00N2250
1812024061313000131801319013000831086890000.00N5-190
182202406121319013300133001300062815880000.00N2190
1832024061113000130201333012950163021186880000.00N5-290
1842024061013290133301333013000841114260000.00N5-30
18520240607133201318013350126505266992640000.00N2320
18620240605130001318013180130001041367970000.00N30
18720240604130001301013180128203905094230000.00N5-180
18820240603131801365013700130105477295710000.00N5-210
1892024053113390134001374012050101413184710000.00N5-40
1902024053013430138901389013100193825970060000.00N5-400
19120240529138301390013900134506328664190000.00N2140
19220240528136901300013690127305807547540000.00N2700
19320240527129901282013090125101682141540000.00N2180
19420240524128101223012850122305216427060000.00N2550
19520240523122601230012300119304755749270000.00N2260
19620240522120001230012300120007168757670000.00N2100
1972024052111900120001258011870209625242820000.00N230
1982024052011870117001285011000410447929400000.00N5-70
1992024051711940118601219011620466155302570000.00N5-60
2002024051612000120101201011810207924714410000.00N5-90
2012024051412090123001230011980180921886510000.00N5-300
20220240513123901290012900120608039820800000.00N5-260
2032024051012650125001309012500277635396350000.00N2190
2042024050912460120301247012030227327481070000.00N2430
2052024050812030125001290011000651076389810000.00N5-620
2062024050712650145001450012480729695335480000.00N5-2030
2072024050314680154001540014400403460312630000.00N5-340
2082024050215020155001588015020103415920100000.00N5-860
2092024043015880170001700015300178828381340000.00N5-540
2102024042916420175001755016420239541391160000.00N5-30
2112024042616450145501645014550447873227690000.00N12140
2122024042514310125001431012500645787876910000.00N11860
2132024042412450116001248011400175821249740000.00N2540
2142024042311910111601200011000199023170250000.00N2750
215202404221116010820119901082021514234910880000.00N5-1560
2162024041912720127201272012720560371270160000.00N5-2240
2172024041814960149601496014960158423696640000.00N4-2640
218202404171760017600176001760088915646400000.00N4-3050
21920240416206501965021500195008763179704060000.00N21010
220202404151964020850212501900017983350486420000.00N5-1160
22120240412208002245022450199006248128091250000.00N5-1150
2222024041121950220002240021100333172797850000.00N5-500
22320240409224502235022750209004659101395900000.00N2350
224202404082210022250222502000022446462672300000.00N5-150
225202404052225022700227002055020174436059500000.00N5-50
22620240404223002180023400218009989218490500000.00N5-700
22720240403230002250024550217506449153993900000.00N30
2282024040223000240002400022650426397080150000.00N5-700
2292024040123700237002425023100287368159900000.00N2400
230202403292330023500235002115022393493204900000.00N5-500
23120240328238002485024850234008416200501150000.00N5-850
232202403272465023800249502370010994267044750000.00N2850
23320240326238002390024500234006778161503500000.00N5-100
2342024032523900244502495023000402094600200000.00N5-100
235202403222400024200242502200011920276300700000.00N5-200
23620240321242002320024300231005545131254200000.00N2500
23720240320237002375026500234009373231274050000.00N2200
23820240319235002125024150209009520224091550000.00N22500
23920240318210001990021750195005997122900390000.00N21000
240202403152000020000205001860012610247248230000.00N2430
241202403141957017250195701725020587397413990000.00N12550
242202403131702014810170201481048824794767020000.00N12220
2432024031214800148901489014510190127979590000.00N5-90
2442024031114890149401499014510301444427260000.00N230
2452024030814860147501499014500276240366190000.00N5-100
2462024030714960152301523014250168824657560000.00N5-20
2472024030614980148901508014600238935434880000.00N280
2482024030514900151001525014500315646897350000.00N30
2492024030414900145001540013810590088639900000.00N2710
2502024022914190140001425013300189325694260000.00N2490
2512024022813700147101527013700527474972200000.00N5-1290
252202402271499015600159501452020445315684910000.00N2780
253202402261421012750142101255010498144447360000.00N11850
25420240223123601075012360107509695118861590000.00N11610
25520240222107509400107509400559255768000000.00N11400
256202402219350910093509000813273578300000.00N2270
257202402209080902091509000437739495430000.00N280
258202402199000910091008900133312043700000.00N30
2592024021690009000903089007797008810000.00N5-10
260202402159010884090508840123911164590000.00N5-20
261202402149030880091808800245322019000000.00N240
2622024021389909100910088503413066920000.00N5-60
2632024020890509150915090506115561150000.00N250
2642024020790009220955087008117399470000.00N5-550
2652024020695509550959095502162065320000.00N30
266202402059550979098009400140713512010000.00N5-250
267202402029800960099509400130512568960000.00N30
26820240201980098001000088006846541910000.00N5-200
269202401311000098001030098005065020300000.00N30
270202401301000097501000094005155033430000.00N2500
27120240129950095909590950012114590000.00N5-90
2722024012695909600960095004854640580000.00N5-10
2732024012596009600983094001181149720000.00N250
274202401249550955097009550325731321030000.00N30
2752024012395509400957094003072898820000.00N2150
2762024012294009000940090004293897740000.00N2200
277202401199200900093008700116010436070000.00N30
2782024011892009200920091804013688360000.00N5-60
2792024011792609280928092601111029680000.00N5-20
280202401169280900092809000244722529190000.00N5-10
2812024011592909600960092003803563570000.00N240
2822024011292509250925087004554022300000.00N5-40
28320240111929092909290929045418050000.00N30
2842024011092909200930090007286615870000.00N5-190
285202401099480937095308320142512672270000.00N2110
28620240108937090009370900020181110000.00N30
2872024010593709150944091102772557610000.00N5-30
2882024010494009300948090001581468040000.00N2100
289202401039300950095008310253223368000000.00N2400
2902024010289009500950080004954233960000.00N2610
291202312288290799083507990135511096000000.00N2390
2922023122779007560790075609597433450000.00N2200
2932023122677007700777074005914503180000.00N2300
2942023122274007500750070102782019280000.00N2430
2952023122169706960770069607905509560000.00N30
2962023122069707070707067507535267330000.00N2300
2972023121966706670667066702031354010000.00N220
2982023121866506690669066005533677750000.00N5-40
29920231215669068006800630013989350750000.00N2200
30020231214649066906690620013998820950000.00N2300
301202312136190679067906000184511327460000.00N5-280
3022023121264706580658062006264041230000.00N210
3032023121164606780678061605673521120000.00N5-10
304202312086470678067806110155958710000.00N270
305202312076400678067806100106655010000.00N280
3062023120663206490649060002421497460000.00N2150
307202312056170601062405900218112938290000.00N2170
308202312046000629062905990432526270340000.00N5-290
30920231201629068706870620013428394830000.00N5-160
31020231130645070907090620013578481720000.00N210
3112023112964406300699061004652934370000.00N2240
312202311286200612063005910382122874430000.00N30
313202311276200710071006010535834448250000.00N5-670
314202311246870703070306400944961974590000.00N5-30
31520231123690068507130661010316982050000.00N5-290
3162023112271907400740069005373769310000.00N5-250
31720231121744077707770744032239680000.00N2500
318202311206940797079706680208714353970000.00N30
319202311176940800080006000288919221660000.00N5-50
32020231116699070007750682011137786100000.00N5-10
32120231115700070907990695012238556450000.00N5-90
3222023111470907970797069004313014610000.00N5-50
323202311137140779077906800443730394060000.00N2270
32420231110687064607960646018962125190530000.00N5-730
325202311097600761076107100141010356080000.00N5-60
326202311087660810081007210214416380080000.00N5-820
32720231107848085008880810060497060000.00N290
32820231106839084908490810030244750000.00N230
329202311038360849084908000109873830000.00N220
33020231102834083908390800073586190000.00N2190
3312023110181508000838076004943834450000.00N5-350
3322023103185007850850077001951507150000.00N2350
3332023103081507800815074004773658830000.00N5-40
334202310278190887088707000111828360000.00N2400
3352023102677907000789068601391008560000.00N2650
33620231025714079907990646011328090270000.00N5-360
3372023102475007600760074903702780180000.00N30
3382023102375007900790075007755830420000.00N5-390
339202310207890887088707500424532778190000.00N5-900
3402023101987908400890081002632242260000.00N220
34120231018877082508800825057486250000.00N2250
342202310178520880088007650145611796160000.00N5-160
3432023101686808650900081507386200920000.00N5-410
3442023101390908600920083204393846600000.00N2110
3452023101289808840900075207196114110000.00N2140
3462023101188408650890083006255389620000.00N5-150
347202310108990900090008500740463760050000.00N2140
348202310068850905090808850249922236400000.00N5-230
3492023100590809090909088802091857740000.00N2230
3502023100488509100910087509808667310000.00N5-240
351202309279090909090909090436360000.00N2140
3522023092689509010901089502352109850000.00N5-80
3532023092590309030903090301161047480000.00N5-10
35420230922904087009100870010579417780000.00N5-10
355202309219050900090508200259922475590000.00N250
356202309209000900090008950243021769340000.00N30
357202309199000902090608900112610049910000.00N5-20
358202309189020905091009020153313883490000.00N5-40
359202309159060905090608950118010661400000.00N210
360202309149050908090809010125111316280000.00N5-40
361202309139090900090908960156414051280000.00N260
362202309129030914094009010386235500240000.00N5-110
363202309119140920093008820677061018360000.00N5-40
3642023090891809100923089507446761320000.00N5-60
3652023090792409280928090102932656420000.00N5-40
3662023090692809270928090504894490000000.00N210
3672023090592709230927090006225601570000.00N240
368202309049230927092709000123111162910000.00N5-40
3692023090192709300930090406125607970000.00N5-60
3702023083193309360936093309639008740000.00N5-30
3712023083093609380938089602632382880000.00N5-60
372202308299420945094808950293126926460000.00N5-30
37320230828945099009900930010119500020000.00N5-450
374202308259900102701027099005905862660000.00N5-90
3752023082499909290103009000495947498280000.00N2950
3762023082390408900949089008848057450000.00N250
377202308228990907090708800164114603230000.00N5-90
3782023082190809150915088003603193490000.00N5-70
37920230818915092709270882011049744350000.00N5-110
380202308179260882099308610125511112140000.00N2220
381202308169040910091009040218419845280000.00N2210
3822023081488309100910087009868702560000.00N5-270
383202308119100921092109000714764661200000.00N5-280
384202308109380968096809260116610938550000.00N5-160
385202308099540910096009100725466700570000.00N5-20
386202308089560999099909510164515968070000.00N260
387202308079500940095008830862578918310000.00N2100
388202308049400945095008800153913758820000.00N2290
38920230803911010000100008820901881871920000.00N5-880
39020230802999010000102009990132513268000000.00N5-10
39120230801100009400100009020749173607590000.00N2120
3922023073198809490103008800290827059670000.00N2390
39320230728949088509490885018368174235400000.00N11230
39420230727826061208260612041051258742150000.00N11070
395202307267190719071907190866062265400000.00N4-1260
3962023072584508450845084503693118050000.00N4-1480
397202307249930993099309930136313534590000.00N4-1750
3982023072111680116801168011680110612918080000.00N4-2050
3992023072013730137301373013730312342878790000.00N4-2420
4002023071916150190001900016150295948562200000.00N4-2850