Files
KissMeData/127980/day/candle-day-250.csv

27 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
2202411266370635064106330234514922950000.00N220
32024112563506310640062101101069641780000.00N280
4202411226270623063006200222713868720000.00N5-30
5202411216300632063706150524032751930000.00N5-70
6202411206370631064106310387624593030000.00N30
7202411196370624063706180511231936780000.00N2190
8202411186180616063806160677942291710000.00N5-70
920241115625062306480607021784136036500000.00N220
1020241114623060706290607022354137511270000.00N5-60
1120241113629064206550629034213218690510000.00N5-270
1220241112656066406750635025553166137790000.00N5-210
13202411116770670068306610948263284940000.00N30
14202411086770670067906700448830285220000.00N220
15202411076750679067906670279218796160000.00N5-40
16202411066790684068406720439529885370000.00N210
17202411056780663068006630741349758510000.00N2150
18202411046630675068006630874258383040000.00N5-120
19202411016750682068606750237716123070000.00N5-90
20202410316840675068606610409527572620000.00N2120
21202410306720680068506720399027014230000.00N5-90
22202410296810680068406720249516850130000.00N210
23202410286800665068006630397826726210000.00N2150
24202410256650677068006610824754941840000.00N5-120
25202410246770673067706600352623499180000.00N240
26202410236730667068706600562337556990000.00N250
272024102266806820690066501281385842330000.00N5-190
28202410216870693069306780477432727480000.00N5-70
2920241018694068306940678015903108479510000.00N240
30202410176900689069306830332822878670000.00N210
31202410166890682069106800523735722090000.00N5-20
32202410156910684069806830246117011970000.00N280
33202410146830685069806820602841381030000.00N5-20
3420241011685070307180685017316120950630000.00N5-220
35202410107070702070907000472733287430000.00N5-20
36202410087090701071407000846959712180000.00N230
37202410077060692070606920640244777580000.00N2140
38202410046920690070106890403128005580000.00N220
39202410026900706070606720729750480850000.00N5-160
40202409307060714071407020249117594850000.00N5-40
41202409277100715072007070611743484190000.00N5-50
42202409267150706071507060650946214850000.00N280
43202409257070705071807030417729647640000.00N30
44202409247070699071006990416329351300000.00N290
45202409236980689070006840473632912600000.00N290
46202409206890685069506770624742718160000.00N280
47202409196810680068506760290419701830000.00N5-10
48202409136820686069206740446530401760000.00N5-40
49202409126860667068706670792453864220000.00N2210
502024091166506520667065201171377488700000.00N2100
51202409106550658066906540865357134170000.00N5-90
5220240909664063706680625024758159706750000.00N30
532024090666406880694066101453497317160000.00N5-310
54202409056950698070706800991368254870000.00N260
552024090468907000712068301413598291100000.00N5-230
562024090371207200731071201194285935050000.00N5-80
57202409027200721072407130585241942170000.00N5-10
582024083072107130745070901104780130610000.00N2120
59202408297090720072007090653646479890000.00N5-110
60202408287200713072507120631745308530000.00N270
61202408277130711072607110973469595600000.00N5-50
62202408267180730073007170531038362970000.00N5-30
63202408237210725072907210734053079060000.00N5-110
64202408227320741074307220932268143000000.00N5-90
652024082174107330744073001068278606640000.00N30
66202408207410736074307310670749408020000.00N250
672024081973607420745073101036976402840000.00N5-70
682024081674307370748073001177486869770000.00N260
692024081473707300750073001154885283500000.00N290
7020240813728072907400720015048109602600000.00N5-80
7120240812736071807420718017042125193680000.00N280
7220240809728070007320700015889115103870000.00N2280
7320240808700068807230685021441151527330000.00N280
7420240807692066107040661016722115353320000.00N2310
7520240806661063106950631045636305278560000.00N2290
7620240805632073207460604092853635269890000.00N5-1180
7720240802750076107690742035372264816710000.00N5-240
7820240801774077007770763018701143435340000.00N270
7920240731767077007700750024148182313950000.00N210
8020240730766077707850763014464111040130000.00N5-100
812024072977607620776076001165189655280000.00N2170
8220240726759075307700753016652126894640000.00N2100
8320240725749074607680746024368184865860000.00N5-190
8420240724768074607790746036629280781180000.00N2140
8520240723754075007600750020201152397410000.00N240
8620240722750076007680743053205399706160000.00N5-200
8720240719770076507730760022399171782550000.00N230
8820240718767078907900761050829390835860000.00N5-210
8920240717788080608070787050089397483470000.00N5-190
9020240716807080108160794058648472220950000.00N250
9120240715802079608080785053729427864660000.00N30
9220240712802079608060780067564537449600000.00N5-10
93202407118030814082708030112789915110850000.00N5-170
942024071082008460850081202926342418095500000.00N5-340
95202407098540756091707560437024537635563430000.00N21060
96202407087480737075507330726953728200000.00N2150
9720240705733075307540733017229127831660000.00N5-200
9820240704753075107630746019655147919460000.00N220
99202407037510770077007510846863869810000.00N5-150
10020240702766076507730751015153114994210000.00N210
10120240701765076707860764018919145258140000.00N5-90
102202406287740771078207700608047093350000.00N5-40
103202406277780770078007700505939150150000.00N220
104202406267760773078707710499838799950000.00N230
10520240625773077507870763021221163658410000.00N5-110
106202406247840785080507800791862248650000.00N5-10
10720240621785078908100781017236136592360000.00N5-100
10820240620795078507990784020722163502480000.00N230
1092024061979207930805078201032581669460000.00N230
11020240618789079308000783019362152770680000.00N5-120
1112024061780107970808079001031482137150000.00N5-40
11220240614805079608050784019173151186800000.00N250
11320240613800080108050791022449178534960000.00N5-10
1142024061280107960810079301165092997660000.00N5-40
11520240611805080908160796017338139181640000.00N5-50
11620240610810081608160790012900102993850000.00N250
1172024060780507990805078901253399793670000.00N2140
11820240605791081608230791035907287173730000.00N5-240
11920240604815082508300809015625126988370000.00N5-10
12020240603816080608320806028328231135460000.00N2100
12120240531806080308300801057173463287380000.00N5-40
12220240530810084508590808089831743169350000.00N5-420
12320240529852085308710846049335423701870000.00N5-10
12420240528853084508670836054882469707530000.00N280
12520240527845084108620836046062391835940000.00N250
12620240524840083208500830030591256384160000.00N5-10
12720240523841084308590832038932329766970000.00N5-30
12820240522844082708470823031936266777200000.00N2120
12920240521832084208420825017924148820480000.00N220
13020240520830084108500827036674305225760000.00N5-110
13120240517841085408540837030406256109980000.00N5-130
13220240516854086508700849051602443837340000.00N240
13320240514850084808750845047190402548710000.00N5-120
13420240513862086408750842071200610429350000.00N5-90
135202405108710883088308520100923873164920000.00N5-50
1362024050987608740888086301872561641594300000.00N210
1372024050887508730884085402091731810548210000.00N220
138202405078730784095807800329553929734635970000.00N2930
1392024050378007830791077401270999337390000.00N5-40
14020240502784079007950770030756240668650000.00N5-30
14120240430787077507920775019953156494760000.00N260
14220240429781077108010771033333263377170000.00N280
14320240426773078007950772015990124572580000.00N5-90
144202404257820764078807640929772119210000.00N250
1452024042477707700791077001148989988830000.00N280
14620240423769077408000769018704145312060000.00N5-120
14720240422781076907840755016053122940890000.00N2220
14820240419759078207840752019554149440890000.00N5-230
14920240418782075008240748097755772480410000.00N2360
15020240417746079408050744071053545660900000.00N5-470
15120240416793082608370790044880361722390000.00N5-460
15220240415839084308470820019697163457870000.00N5-100
15320240412849082808760828039903340302400000.00N2140
1542024041183508210837081801025284684150000.00N220
15520240409833082508350817022745187549750000.00N2160
15620240408817084308480814034324281847040000.00N5-260
15720240405843085708570836025906218270000000.00N5-230
15820240404866085008700844041606357296760000.00N2270
15920240403839087508750839042860364718270000.00N5-400
16020240402879087008830857049746433110220000.00N290
16120240401870088908900865052576459842710000.00N5-90
1622024032987908360887083101817561583842690000.00N2480
1632024032883108210842081701034285621660000.00N2110
16420240327820083608410820021293176427410000.00N5-160
1652024032683608300844083001172398040570000.00N5-20
16620240325838082208490822030881258627880000.00N2130
16720240322825082508250815017515143480030000.00N30
16820240321825082608390825012406102728570000.00N5-10
16920240320826081408340814012790105386590000.00N2120
17020240319814084408440814043837360917950000.00N5-290
17120240318843083808610838016508140015870000.00N5-10
17220240315844085308640842025388214931280000.00N5-190
17320240314863087708770852021038180719610000.00N5-70
17420240313870087608900865030349265422020000.00N5-70
17520240312877086208920853081906722057880000.00N2150
17620240311862086608660841026458225810530000.00N5-40
17720240308866085208760850040167346560860000.00N2160
17820240307850085608590835024131204256470000.00N260
17920240306844083008600826027542233472970000.00N2110
18020240305833083608490832019394162262520000.00N5-130
18120240304846084808600840020945177641360000.00N5-70
18220240229853084908600839021779184944280000.00N240
18320240228849083508570835019523165105930000.00N2140
18420240227835085608560834036929309705590000.00N5-210
18520240226856084508670842026901228768390000.00N250
18620240223851087708770845033446287102900000.00N5-130
18720240222864088909030864042999378764110000.00N5-220
18820240221886087608920864039971353217680000.00N2110
18920240220875088308850866020023174983570000.00N5-70
19020240219882086008910860044828395631120000.00N2200
19120240216862087708800861027263236054420000.00N5-140
19220240215876089108960875046618412663670000.00N5-150
19320240214891085708910854049920440096790000.00N2210
19420240213870086808900865063022553863830000.00N2150
19520240208855086908700851030323260371090000.00N240
19620240207851083908830836029603254252130000.00N2120
19720240206839084508500821032488270814330000.00N240
19820240205835086308640827043048359657410000.00N5-200
19920240202855086008830850062393542112000000.00N250
20020240201850086708720820088747752460170000.00N5-270
20120240131877089808980863072364634775310000.00N5-190
20220240130896086509060865092676821731310000.00N2320
2032024012986408820937085802169901949638520000.00N5-210
2042024012688508960903087501161871032306640000.00N5-110
2052024012589609120937087402621392364048370000.00N5-290
2062024012492509760106109220116855911588165120000.00N5-450
207202401239700860097908380178369916458888980000.00N21180
208202401228520818085808180101271853302300000.00N2360
20920240119816082008320805030318247582310000.00N250
21020240118811078608110786034309273030230000.00N2180
21120240117793083008350793060530484706590000.00N5-310
21220240116824082608420808051516424634600000.00N5-210
21320240115845082908660826043535367206780000.00N2210
21420240112824083908390820030969255974540000.00N5-110
21520240111835084108630835050141425303550000.00N30
21620240110835086008600828044047369055020000.00N5-150
21720240109850084708640838086535737534620000.00N2120
21820240108838083708590826091862773624800000.00N2140
21920240105824080908240801025525208865940000.00N2110
22020240104813083408430805055649456527100000.00N5-210
22120240103834084008470815056251465926160000.00N5-20
22220240102836081308440810073440611275820000.00N2230
22320231228813079608170790038481309160480000.00N2140
22420231227799078708180787047656380846120020.00N220
22520231226797080808110790061793493407610000.00N5-90
22620231222806081808390804084732696824880000.00N240
22720231221802082108240799073911599442620000.00N5-200
22820231220822083908420818090120746110430000.00N30
2292023121982208490849081101760141452568840000.00N5-390
2302023121886108390862082402314331961178210000.00N2220
2312023121583908600860083002093781766271580000.00N5-90
2322023121484809050946083209014918023050360000.00N5-240
233202312138720773098907660335133230568237390000.00N21000
23420231212772076207790746022616172344990000.00N2100
23520231211762074807820744034793266948360000.00N2230
23620231208739071507390710019241140269250000.00N2290
23720231207710072107210707017045121423880000.00N5-140
2382023120672407340734071901344297471300000.00N210
23920231205723074707470716023528170269150000.00N5-130
24020231204736075407570734018139134472460000.00N5-180
24120231201754076107610752015123114200130000.00N5-60
2422023113076007640767075901000676234480000.00N5-30
24320231129763078007800762014290109669570000.00N5-170
24420231128780077507830766014615113326320000.00N290
24520231127771079007900770017230133704580000.00N5-140
2462023112478507870792077701124788018710000.00N5-60
2472023112379108030803078701219596771700000.00N5-120
2482023112280308130813079701192495557090000.00N5-100
24920231121813079808190798015390124974370000.00N290
2502023112080407930805078701201995994510000.00N2150
2512023111778908080808078701106088077400000.00N5-190
25220231116808079908130797012447100064660000.00N240
25320231115804078408200784022297179287570000.00N2200
25420231114784075707890757014093109403640000.00N2240
25520231113760075707850755016389125497050000.00N30
25620231110760079607960751018784142987170000.00N5-260
25720231109786077508050762028808225669520000.00N290
2582023110877707700885077001839601515836580000.00N270
2592023110777007840789075501196892463020000.00N5-200
26020231106790076707930759029116226908150000.00N2310
2612023110375907540765074301215191586900000.00N250
26220231102754071507670715027718207397870000.00N2390
263202311017150710072207050726851818600000.00N250
2642023103171007310743071001086678420570000.00N5-180
265202310307280722074307180924367326050000.00N260
2662023102772207220734071101162484090350000.00N30
26720231026722073507350709020221145868160000.00N5-200
26820231025742074707730735042301319690380000.00N5-50
2692023102474707170877070904021743228229250000.00N2300
2702023102371707050738070501177984548760000.00N210
27120231020716077107710715017564127461380000.00N5-600
2722023101977607700795075901020778647530000.00N5-180
273202310187940797081307770835666865040000.00N5-150
27420231017809078508230785013758111070610000.00N2280
27520231016781080208120762012751100490330000.00N5-280
2762023101380908040810078701239099187640000.00N250
27720231012804077508110775019907159624510000.00N2250
27820231011779075608050756028477223966800000.00N2260
27920231010753077207760750022765174094450000.00N5-110
28020231006764075607750756015259116792350000.00N280
28120231005756075407780740020915158044810000.00N220
28220231004754080008100754032722252643360000.00N5-630
28320230927817080208200791029764240148460000.00N2150
2842023092680208170987078605345964876856040000.00N5-130
2852023092581508280852081401067687942790000.00N5-300
286202309228450855085608310851471512960000.00N5-180
28720230921863090109010856017189150401020000.00N5-380
288202309209010900090508950570951297380000.00N210
28920230919900091109220897011719106124530000.00N5-170
290202309189170950095009170898083564220000.00N5-290
29120230915946092409560924011823111973610000.00N2190
2922023091492709160939091401044196478740000.00N2130
29320230913914095009540910019461179679400000.00N5-320
294202309129460942095709400957990581410000.00N5-60
295202309119520945095709410789574723610000.00N5-10
29620230908953096009740950021840208621400000.00N5-260
2972023090797901005010050970023591231063300000.00N5-200
2982023090699901005010180995024850248824010000.00N5-170
299202309051016010120103601006018009183642320000.00N240
300202309041012010360104901001017414176162820000.00N5-240
3012023090110360997010400997032217329576230000.00N2390
3022023083199701014010250996017649176872240000.00N5-170
3032023083010140981010300979027713278186420000.00N2320
304202308299820965010360964038557383430870000.00N2220
30520230828960094709690941014046133792000000.00N2130
30620230825947097909790933016464155472210000.00N5-80
307202308249550952097809520617059231000000.00N250
30820230823950098609860950020545197880670000.00N5-310
309202308229810966099509600919289866390000.00N2160
310202308219650964010220964018063179636490000.00N220
31120230818963098209920956020486198973580000.00N5-190
312202308179820970010080959037205365373530000.00N5-40
3132023081698601025010560986049722498462070000.00N5-700
314202308141056010750108301054019048202022920000.00N5-270
315202308111083010610109501057013784149014120000.00N2120
316202308101071010900109501066024778265988320000.00N5-330
317202308091104011120111201085012330135365460000.00N210
318202308081103011020113201098036063399268730000.00N5-40
319202308071107011400114001102019372214937740000.00N5-270
320202308041134011280113501100029111324935300000.00N260
321202308031128011500115001108046487521979310000.00N5-420
322202308021170012310124501160040765484867060000.00N5-610
323202308011231011990125501191034932430184600000.00N2400
324202307311191012100121001186016294194690440000.00N5-60
325202307281197011900121801170015323182589430000.00N2200
326202307271177011200119701120036356426799050000.00N2410
3272023072611360119901225011000942971085544460000.00N5-600
328202307251196012410124201196048946594657990000.00N5-490
329202307241245013620136201242071217910299560000.00N5-910
330202307211336013350135801315029755396271570000.00N5-150
331202307201351013220136801322031822428549270000.00N5-30
332202307191354014210143101342055264762556750000.00N5-790
33320230718143301459014740138301333781905119240000.00N5-260
33420230717145901412014730136102149283091910850000.00N2470
33520230714141201285014340125604267365920927780000.00N21250
336202307131287012120133301212063663813799280000.00N2770
337202307121210012390124201210018874230615960000.00N5-280
338202307111238011910123901191020231245834410000.00N2330
339202307101205012000121401175020784247478510000.00N5-50
340202307071210012010122101199027639332863700000.00N5-150
341202307061225012560126801215019985246922050000.00N5-450
342202307051270013160131601264026043333846130000.00N5-340
343202307041304012810131701280011699152039600000.00N2130
344202307031291012660130701266017095220520120000.00N2160
345202306301275012550127501230020492257468220000.00N2200
346202306291255013190133101255041010524008820000.00N5-600
347202306281315013600136101302024522325703320000.00N5-330
348202306271348013340135501330020046268766600000.00N220
349202306261346013090135301291025011332170920000.00N2260
350202306231320013430135901319038955520167170000.00N5-130
3512023062213330140001407013300851371158701230000.00N5-700
352202306211403014380143901403039772562635990000.00N5-400
3532023062014430148001481014080927331323271810000.00N5-240
354202306191467014690148801434047681695860880000.00N270
3552023061614600150001520014530806781199127180000.00N5-160
35620230615147601421015050142101318431934277200000.00N2550
35720230614142101500015010140801030821487660680000.00N5-680
35820230613148901496015500148101005271524751500000.00N5-60
35920230612149501484015510148401141311731016760000.00N5-80
36020230609150301459015680145903493355328584100000.00N2410
36120230608146201507015090146101469512181951660000.00N5-450
36220230607150701550015670149702826584313345520000.00N5-560
3632023060515630142301740013750268820244020659580000.00N21260
3642023060214370148501488014110873501249754770000.00N5-80
36520230601144501435015240142803373064949008060000.00N210
36620230531144401345014490132804259266004161870000.00N21170
36720230530132701293014530127604717146499029770000.00N2540
368202305261273012880129801259029212371258110000.00N210
369202305251272012920129901257036621464830610000.00N5-150
370202305241287013190133701273039000506862160000.00N5-400
3712023052313270128201335012630892471170441190000.00N2580
372202305221269012800131001265042608543701690000.00N5-250
37320230519129401270013180123201355651737588620000.00N2410
374202305181253012220125901222035046435125280000.00N2330
375202305171220011690122001157037080446190130000.00N2620
376202305161158011720118401143021171245115750000.00N5-130
377202305151171012080120801154038764451921450000.00N5-390
378202305121210012520126901201052950645371760000.00N5-420
379202305111252012790129501235052577662254170000.00N5-260
380202305101278013140131801255044132566138960000.00N5-310
381202305091309013380135001301054878724580290000.00N5-140
382202305081323012830133001261052081679534410000.00N2660
383202305041257013100131401246054614688421630000.00N5-530
384202305031310012690131301231041644531441590000.00N2340
385202305021276012320129401232022461283950260000.00N2310
386202304281245013090130901245046874597447230000.00N5-480
387202304271293012650129601221062159782059310000.00N2210
388202304261272012820132101256060611783693810000.00N5-240
389202304251296013520136401289067565886667170000.00N5-550
390202304241351014040140401342072579988945680000.00N5-600
3912023042114110142501475014060835721198193570000.00N5-140
39220230420142501460014610140201036791475116780000.00N5-280
3932023041914530150201517014490822851206606960000.00N5-370
3942023041814900149001532014900868951303344370000.00N5-230
39520230417151301618016230150501540872360416780000.00N5-1050
39620230414161801652017030161801888043123352800000.00N5-300
3972023041316480162001652016050881941437482400000.00N2100
39820230412163801697017000162401274012092615430000.00N5-590
39920230411169701656016970162301571402608381900000.00N2490
40020230410164801722017570164201558532618293280000.00N5-740
40120230407172201700017590163502889844927088630000.00N2350
40220230406168701796018260167502025733515145870000.00N5-1250
40320230405181201695018450166103329185924938180000.00N21090
40420230404170301752018650169104165117488238570000.00N5-720
40520230403177501735018470170803323605851408790000.00N5-270
406202303311802020100201501769053436110112504300000.00N5-1730
4072023033019750187102195018260267325953092970130000.00N21300
4082023032918450178001931017480322413159188504810000.00N21480
4092023032816970132501697013250316614749105603500000.00N13910
4102023032713060136401364013010937811239082070000.00N5-360
41120230324134201335013770132201802612435196670000.00N2130
41220230323132901360013710132401429781920396960000.00N5-450
41320230322137401325013740129101660022196311100000.00N2530
41420230321132101410014510130504488096197244540000.00N5-630
415202303201384012530138801235077115910326094630000.00N21630
4162023031712210123501247011950821671001219600000.00N250
41720230316121601286013000121601140591408264440000.00N5-670
41820230315128301272013200124102004882559313290000.00N2380
4192023031412450119101385011290101075013359576210000.00N2600
420202303131185012110121601161071615849391990000.00N5-450
421202303101230012650126501229069492860898210000.00N5-480
42220230309127801363013660127501218401591003280000.00N5-640
42320230308134201386013900133901826212466374340000.00N5-600
42420230307140201458014590139502377223359200530000.00N5-290
425202303061431013860151001380073417910676020150000.00N2560
42620230303137501368014460134604236695911238400000.00N2190
42720230302135601384013840134001965972667057080000.00N5-140
42820230228137001457015230135905996018600256370000.00N5-320
42920230227140201397014260136702760283856458380000.00N5-340
43020230224143601595015990142505600468363426800000.00N5-1340
43120230223157001610016240156904088756520753570000.00N5-400
4322023022216100176401830015880228079739385203200000.00N5-1840
4332023022117940196102040017870304324658067551120000.00N5-1170
4342023022019110237502550019070327198673134150120000.00N5-1140
435202302172025020250202502025022814461983500000.00N14650