Files
KissMeData/340810/day/candle-day-250.csv

23 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
22024112630703100310030101915358544775000.00N30
320241125307029503120295061595187509335000.00N2145
42024112229252825292527852549472677030000.00N2100
5202411212825273033002730257896774965380000.00N245
62024112027802890290527701850652140480000.00N5-85
7202411192865289029152835937826913720000.00N5-15
82024111828802905308028702132261937815000.00N5-55
920241115293526552980265540273112559815000.00N2120
102024111428152885295027951654747131585000.00N5-70
1120241113288530053020286037896110459090000.00N5-80
1220241112296531053185295051181154271540000.00N5-140
132024111131053155320530902311872040355000.00N5-55
1420241108316032003320309534359107867915000.00N5-40
152024110732003390339031052913992016645000.00N25
162024110631953260329530953113199048675000.00N5-95
1720241105329031453290310039326125420475000.00N2150
182024110431403205320530401403943669765000.00N240
192024110131003170320031002517478889005000.00N5-80
202024103131803210321030852881190174565000.00N25
2120241030317532553255317531745101583680000.00N5-50
2220241029322532003330315045564145839040000.00N225
2320241028320031703230314552093165839825000.00N30
2420241025320032803310312070104224142265000.00N5-10
25202410243210341034103210122507399953940000.00N5-210
26202410233420359036403420139701488530615000.00N5-120
27202410223540402045803505294293211768764520000.00N5-480
282024102140203565402034203955781532705430000.00N1925
2920241018309531853220308044794142653310000.00N5-105
302024101732003240327531951496448215790000.00N5-40
312024101632403280333531751419746069910000.00N5-40
322024101532803300338032601020133567090000.00N5-25
33202410143305330033303255934430751550000.00N25
342024101133003305347033001284842926535000.00N5-40
35202410103340334033903285968532356495000.00N30
362024100833403470347033401963766166945000.00N5-60
3720241007340034753485336034238117278760000.00N5-10
382024100434103405341533251663556288850000.00N2110
392024100233003300342032502199673328080000.00N5-65
402024093033653505350533652657690218275000.00N5-100
4120240927346534553545340531647109820450000.00N210
4220240926345534153480320545900156933925000.00N2105
4320240925335033453465333547004160305315000.00N25
4420240924334533903400328035756119182020000.00N215
4520240923333033053350320046133150809740000.00N5-10
4620240920334033853480330033490112856655000.00N5-15
472024091933553415341532902577085946375000.00N220
4820240913333533953395327041109136616835000.00N210
4920240912332532603340324044439146435165000.00N295
5020240911323032003345317043902141945460000.00N30
5120240910323033453440317091924301510200000.00N5-145
52202409093375326033903180120871395014875000.00N225
53202409063350364036653300246773837023350000.00N5-335
542024090536853755389535603637431363449335000.00N5-5
552024090436904180418036554326181663734970000.00N5-610
56202409034300468047054300199951880344000000.00N5-405
57202409024705485548854645211354997751150000.00N5-100
582024083048055000501045607167103422032320000.00N255
5920240829475044804765431011776545373741335000.00N2330
60202408284420563057604370378895519698836715000.00N5-435
612024082748553920485539208908184181862540000.00N11120
62202408263735378038553700836531432795000.00N5-45
632024082337803585394035852247985546520000.00N280
6420240822370040204020362538638144520895000.00N5-210
652024082139104050405038801483658167540000.00N5-110
6620240820402039904100395532529130788480000.00N5-10
672024081940304030410038801196847443405000.00N240
682024081639904130413039002471197844640000.00N235
692024081439554055405539201059742077400000.00N5-25
70202408133980408041303920874534768475000.00N5-100
71202408124080397540903975841333869310000.00N275
722024080940053895403538951260350262315000.00N280
7320240808392538803955379025910100626425000.00N25
742024080739203600400036002397592617865000.00N2175
7520240806374534103875341030684114639920000.00N2120
7620240805362541954195340079133298740705000.00N5-655
772024080242804325441541201684670960855000.00N5-40
782024080143204210435041201558866552315000.00N270
792024073142504160444041601233752173985000.00N290
802024073041604405440541502351999545915000.00N5-245
812024072944054360448043351362459796770000.00N25
8220240726440043654400420546247197257390000.00N5-5
832024072544054400444042902189495014310000.00N5-15
8420240724442043454450426026181115000365000.00N275
8520240723434542304345420031032132584790000.00N2115
862024072242304515524042306842723263740565000.00N5-280
8720240719451047404740437038873173364145000.00N5-65
882024071845754720540045504862732433111575000.00N5-185
8920240717476046004810455581271380646365000.00N2200
90202407164560464548704500125845589111500000.00N25
912024071545554200488041453917881798574550000.00N2360
9220240712419541254275407538484159877800000.00N230
9320240711416541554235410034045141640835000.00N5-20
9420240710418541354190407543950181158135000.00N275
9520240709411042254260407564726270235215000.00N5-120
9620240708423043354375422074095315341645000.00N5-145
972024070543754510458042752344231032482600000.00N5-235
98202407044610399051803980230476511428689150000.00N2620
9920240703399041204200382038202153127360000.00N5-100
1002024070240904100422040501597365502830000.00N5-90
10120240701418043354335399544906183802465000.00N5-85
1022024062842654445444542651614369862005000.00N5-140
1032024062744054565456544051052746949895000.00N5-90
104202406264495446045104460810036297435000.00N235
10520240625446044404475439029091128871520000.00N5-5
10620240624446547854785438548050216650895000.00N5-320
10720240621478549104910472042738204597855000.00N5-185
1082024062049705110511049151409570096725000.00N5-80
10920240619505050405200476034852172357580000.00N210
1102024061850405130513049851714785924100000.00N5-90
11120240617513052205220493068215344784925000.00N5-140
11220240614527052005300504023484120422520000.00N270
11320240613520054705470510030475159423970000.00N5-170
1142024061253705290545052401712591370520000.00N2140
115202406115230515053305150657634515810000.00N240
1162024061051905140528051401260965370330000.00N5-30
1172024060752205300534051601221963576660000.00N5-50
11820240605527053705480515021147111240020000.00N5-100
11920240604537054405770516033012177999170000.00N270
12020240603530053505420514021285112706690000.00N2240
1212024053150605290529050601872495549470000.00N5-140
1222024053052005260526050601664685619550000.00N2100
1232024052951005360536051001712088452230000.00N5-200
1242024052853005320535051801194462464880000.00N30
12520240527530054705570516045788240607520000.00N5-150
12620240524545054005880530071666395355370000.00N250
12720240523540054805510532023434126702000000.00N5-70
1282024052254705530569054101290971284130000.00N5-120
12920240521559056905690548021965121685410000.00N5-110
13020240520570059005910536039751223842360000.00N5-130
1312024051758305880588057401653595523930000.00N5-50
13220240516588061206150587044734267848860000.00N5-240
13320240514612059906200563087818529799180000.00N2390
13420240513573059405940565030093172365120000.00N5-70
13520240510580058506030579025602150309870000.00N5-130
13620240509593060706180580041978249130930000.00N5-130
137202405086060586062405860105071639993740000.00N2210
13820240507585060606060577074787439397410000.00N270
13920240503578056905900551051903296553100000.00N2200
14020240502558056805700554028884161402970000.00N5-150
14120240430573056005750556027477155726210000.00N2130
14220240429560055505780547031537178280080000.00N250
143202404265550527059105270130973734710060000.00N2240
14420240425531055705570531049036265559920000.00N5-230
14520240424554053905590536057401314903280000.00N220
1462024042355205160644051608942425323207260000.00N2410
1472024042251105050516050401240863223460000.00N260
14820240419505052505330500057319292510030000.00N5-280
14920240418533052205370517035390187172480000.00N2100
15020240417523052005300516023845124893830000.00N230
15120240416520054205470515073558387293200000.00N5-350
15220240415555056205620540058388320652090000.00N5-70
15320240412562056905750559022496126703920000.00N5-40
15420240411566057005790560037238210308060000.00N5-130
15520240409579059106010566041921241353520000.00N5-120
15620240408591060806090578033490196385410000.00N5-150
15720240405606059806150593025677154336780000.00N220
15820240404604062006200600036152220653280000.00N5-130
15920240403617063106350611061844381749570000.00N5-220
16020240402639064306610629032874208460410000.00N5-150
16120240401654062806600628041202267285370000.00N2260
16220240329628064406560628053249339721690000.00N5-170
16320240328645066806790644060436395240320000.00N5-220
16420240327667069706970667033423224307880000.00N5-250
16520240326692066906920659049255331859920000.00N2230
16620240325669068206910659041916278727910000.00N5-130
16720240322682067706870666023145156637110000.00N250
16820240321677066506800654066030437657120000.00N2140
16920240320663068006820655023189154357560000.00N5-10
17020240319664069107010659058194391781590000.00N5-270
17120240318691068807000685021230146757350000.00N30
17220240315691071507150682034432237921770000.00N5-140
17320240314705072007340695027857196701780000.00N5-120
17420240313717072007200706025474181048960000.00N2100
17520240312707070207150695024363171673490000.00N250
17620240311702069407220694021316151104180000.00N210
17720240308701068507050677025508176733590000.00N2280
17820240307673069606980670064259438085690000.00N5-220
17920240306695069907100695034844243453870000.00N5-90
18020240305704071407180695053667377636650000.00N5-90
18120240304713072807450710070984509161300000.00N5-140
18220240229727076707670726043125316463640000.00N5-280
18320240228755075307650745023959179877680000.00N30
18420240227755077107710750020295154059430000.00N5-110
18520240226766078207820766021042162466980000.00N5-160
18620240223782079007900772025404197135750000.00N5-80
18720240222790079007990775029222228280500000.00N30
18820240221790078508050784027624219618890000.00N250
18920240220785079808030785035659282206150000.00N5-130
19020240219798080908090793033061264314590000.00N5-20
19120240216800078408200783035073282003240000.00N260
19220240215794080308030778020495161403920000.00N260
19320240214788077307920770021731169852630000.00N2150
19420240213773077107880762037054286897790000.00N220
19520240208771077307800761020839160168620000.00N220
19620240207769074807820748029071224588750000.00N2110
19720240206758076107900746041452313566530000.00N5-30
19820240205761077707840760040993314424210000.00N5-130
19920240202774080108240770067541537456840000.00N5-100
20020240201784077508050760048335375047990000.00N220
20120240131782082108370781080257642212790000.00N5-510
2022024013083308790895081901420301201065190000.00N5-460
2032024012987908880942084704175123779875240000.00N2140
20420240126865086008800841057869497816050000.00N2180
20520240125847088808880842095890816823240000.00N5-410
2062024012488809160934087902028871840763840000.00N220
2072024012388608650909084401614201429787820000.00N2230
20820240122863083508630827058563493412610000.00N2280
20920240119835084008670827083799709313160000.00N260
21020240118829077908330779048181393204990000.00N2500
21120240117779082208270779053686426568650000.00N5-320
21220240116811082308310796059371481871450000.00N5-240
21320240115835083408410805048249398578310000.00N210
2142024011283408440905081203105562655663510000.00N5-100
21520240111844086008600833049764421842930000.00N260
21620240110838088108870833093372797683600000.00N5-420
2172024010988008450887081501697331454814430000.00N2500
2182024010883008140877080302381972008767690000.00N2320
21920240105798075208030733078937618646520000.00N2460
22020240104752078807960751062087474597250000.00N5-380
22120240103790078708020777042499334700880000.00N5-90
22220240102799081308130791034687276821410000.00N5-80
22320231228807080208070790035055280640790000.00N250
22420231227802078508070775070949559089400000.00N220
2252023122680007610808075901609281263157700000.00N2450
22620231222755075507640733051922389035020000.00N2120
22720231221743072607570725054854408265680000.00N230
22820231220740075207670740083277622944030000.00N5-120
22920231219752076007690742055740418117320000.00N5-80
23020231218760077708060757084179653947430000.00N230
23120231215757077807800735064498496334210000.00N5-160
23220231214773078508030763054327424214470000.00N5-100
23320231213783081008100775066590522942840000.00N5-180
23420231212801081708250796054740441155840000.00N5-240
23520231211825083508540821049873416789140000.00N5-70
23620231208832079608400796081830672932940000.00N2360
2372023120779608400852079501268531031625050000.00N5-580
23820231206854085508650823084239712402400000.00N220
2392023120585208370895082203357502923338390000.00N290
240202312048430853087108380109689941326070000.00N2120
24120231201831085108510820079527663041990000.00N5-290
24220231130860086508650836091922782731530000.00N5-50
2432023112986508430868082601354971151559900000.00N2290
24420231128836085008580821087819733284320000.00N5-70
2452023112784308800880084001356811161175570000.00N5-310
2462023112487409130947087104559354106343760000.00N5-300
247202311239040931098708920116018510815013210000.00N2220
248202311228820785094807680181092315934094080000.00N2970
2492023112178507560814074901310671028860130000.00N2380
25020231120747071207530701079023583610960000.00N2370
25120231117710074307530709089206640259690000.00N5-400
25220231116750077707810740075410569191950000.00N5-270
2532023111577707740849075102477771944842000000.00N2330
25420231114744070807450708043623319396910000.00N2370
25520231113707074407560704059659426624780000.00N5-350
25620231110742076507740738025607191173370000.00N5-270
25720231109769077507910765028775222255400000.00N5-60
25820231108775080408100772043809344650340000.00N5-130
25920231107788082208220773070808561761260000.00N5-260
26020231106814083208520802084687698010360000.00N5-60
261202311038200770082107550110396880451910000.00N2600
26220231102760073107620730052113393434860000.00N2460
26320231101714072007460706046297333706910000.00N5-50
26420231031719076607660708046384336662210000.00N5-220
26520231030741075407590730019038141881050000.00N210
26620231027740074907730740049257370755040000.00N5-10
26720231026741076707780738071529538306200000.00N5-520
26820231025793080508130783026005207175850000.00N5-90
26920231024802078208050760060096470255970000.00N2240
27020231023778079008300771062395494890860000.00N5-230
271202310208010811082407610102491819161380000.00N5-260
272202310198270851085108160107906891205530000.00N5-340
273202310188610915091508550110203965016010000.00N5-450
27420231017906090809280895084376767917590000.00N250
2752023101690109700970089101620351474805670000.00N5-680
276202310139690978010020954087414855343680000.00N5-90
27720231012978095409860954056238549073440000.00N2250
27820231011953095009760950049919480109160000.00N2200
279202310109330982010010925098037941329210000.00N5-490
280202310069820955010010955066499656180840000.00N290
281202310059730101301030095901590061568279460000.00N5-340
28220231004100701051010520100501518101547003950000.00N5-640
28320230927107101058010950101101444611543661280000.00N30
28420230926107101039011190103503060083301022250000.00N2340
28520230925103701092011180103703475133686330290000.00N5-710
28620230922110801131011500109705002955594885660000.00N5-680
28720230921117601265012800117206204977610494790000.00N5-790
2882023092012550124301533012200710457098495341450000.00N2660
28920230919118901151012100113502349382773362730000.00N2380
29020230918115101195012000112102909293355957180000.00N5-650
29120230915121601245012820120803787624713911980000.00N5-290
2922023091412450123101295012160110760213960112190000.00N2450
29320230913120001205012430117205200496273226350000.00N2250
29420230912117501222012530115704214405049481860000.00N5-530
2952023091112280122901321011510208246826385200670000.00N2180
2962023090812100102701333010270483044060430465680000.00N21840
297202309071026010540105901020075828786670310000.00N5-270
29820230906105301115011550105303530433835904200000.00N5-580
29920230905111101092011350103302057002220219160000.00N2230
30020230904108801029011090100503946384222244480000.00N2750
301202309011013010080104201004081697835780960000.00N250
302202308311008010400104001006054237552078030000.00N5-320
303202308301040010260104601011087868908927740000.00N2150
3042023082910250101501049099301953132007724030000.00N2270
305202308289980993010140979067411673128140000.00N2150
306202308259830981010120970048913485317060000.00N5-90
307202308249920984010190977064217638406170000.00N2370
30820230823955096009800938051694494547140000.00N5-40
30920230822959096809870950043238415468940000.00N5-80
31020230821967096609830945074676719604310000.00N5-180
311202308189850992010090979052983523340310000.00N5-350
31220230817102001024010270987065080651215580000.00N5-40
31320230816102401050010750100101418901470160710000.00N5-180
3142023081410420101601066098001058911094107460000.00N2260
3152023081110160961010190961074867751082210000.00N2510
316202308109650992010080958079159768686380000.00N5-430
3172023080910080960010080960070022694397210000.00N2430
3182023080896501002010160960074449733089580000.00N5-350
31920230807100001038010810100001022411057140960000.00N5-200
320202308041020010110103601000066877680061480000.00N5-250
3212023080310450100301047097301316211327236550000.00N2420
32220230802100301040010480997071077720398710000.00N5-450
32320230801104801021010850100201454741527995350000.00N2310
324202307311017097401034095201301781308375040000.00N2660
3252023072895109230979092301198161144627230000.00N2320
3262023072791909240945089901839321692633370000.00N5-50
3272023072692409900994089702244592083381920000.00N5-660
328202307259900107001070098002819852826334160000.00N5-800
32920230724107001164011640106501920412106917600000.00N5-990
33020230721116901192012130116801085031291953440000.00N5-230
33120230720119201191012230118401079001291336000000.00N30
3322023071911920119601219011850949531139105380000.00N5-80
33320230718120001247012490119701290961561629700000.00N5-420
33420230717124201199012600117303146513838924080000.00N2370
3352023071412050119501228011900893131079601210000.00N290
33620230713119601210012320119401067911288478780000.00N5-50
33720230712120101215012280119601258161517019850000.00N5-290
33820230711123001293013200121402767883484667780000.00N5-380
33920230710126801230012990122003304974166438320000.00N2720
34020230707119601211012400119101132781368316450000.00N5-190
34120230706121501295013400119703223284023186080000.00N5-350
34220230705125001188013200118806776828634413490000.00N2490
343202307041201011700120601170077062918432740000.00N2240
34420230703117701171011890116001020741196753800000.00N280
34520230630116901208012300116701483231764829100000.00N5-370
34620230629120601270012710120102174522669705210000.00N5-660
3472023062812720121201370012000117974615286449050000.00N2810
34820230627119101220012270118701280191534247280000.00N5-240
34920230626121501204013150115305710797007320030000.00N240
35020230623121101238012530121001190091457769680000.00N5-270
35120230622123801260012780122301203751500634640000.00N5-220
35220230621126001255013050124202670833400811420000.00N2180
35320230620124201240012950120002466113068200390000.00N2150
35420230619122701260012800121501545571899088760000.00N5-360
35520230616126301295013110126301950592507625770000.00N5-170
35620230615128001282013020125401647702112586440000.00N220
35720230614127801350013670125304731966183168060000.00N5-950
35820230613137301385013990136701806182487958900000.00N30
35920230612137301411014180136502737843775731060000.00N5-440
36020230609141701425014740139103864445548222740000.00N210
36120230608141601488015000141404884487055437270000.00N5-960
362202306071512014910155901474080414112192204350000.00N2380
36320230605147401465015120146502992264428189270000.00N30
36420230602147401466015350144604714326974932320000.00N2170
36520230601145701455014980143005253977662103280000.00N5-260
3662023053114830153501574014830115881517742747340000.00N5-680
367202305301551015330156501497076639811725226510000.00N2380
3682023052615130161601766015130470604677905062580000.00N5-620
3692023052515750162001683015470204083532632941500000.00N5-780
37020230524165301832018590163108802135154663183150000.00N5-1260
37120230523177901375017790137307582465121588449750000.00N14100
3722023052213690137001411013540103949514309176190000.00N5-230
3732023051913920156801598013810461435268222462900000.00N5-1760