Files
KissMeData/448740/day/candle-day-250.csv

25 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
22024112610060100701008010050928893495920000.00N5-10
32024112510070100801009010060409741253040000.00N5-10
42024112210080100801009010080288629105790000.00N30
52024112110080100801009010060707471249330000.00N5-10
6202411201009010100101101007015165152967040000.00N5-10
72024111910100101101012010100505151029570000.00N5-20
82024111810120101001013010100409841450570000.00N30
92024111510120101101014010050575158157060000.00N30
102024111410120101201014010120975298794560000.00N5-30
11202411131015010160101601013023099234340780000.00N5-10
122024111210160101401016010140839185171070000.00N220
13202411111014010140101701014013814140257430000.00N30
142024110810140101301015010130703471330970000.00N30
152024110710140101401017010130774878627740000.00N30
16202411061014010110101801011042172428465560000.00N230
172024110510110101001012010100966097685360000.00N210
182024110410100100801010010080932694138660000.00N220
192024110110080100601008010060671367639710000.00N210
202024103110070100601007010060467247027470000.00N210
212024103010060100501007010050584658831160000.00N210
222024102910050100501006010050289229065210000.00N30
232024102810050100501006010050713771736590000.00N30
24202410251005010050100601005010972110288540000.00N30
252024102410050100501006010040929893443170000.00N30
262024102310050100501006010050274927640460000.00N30
27202410221005010060100601004015987160706960000.00N30
28202410211005010040100601004010482105341410000.00N210
29202410181004010020100401002016422164615790000.00N220
30202410171002010020100401002010854108821290000.00N30
312024101610020100101003010010973497548630000.00N210
32202410151001010020100201001017484175084900000.00N30
332024101410010999010020998014119141230550000.00N220
3420241011999099809990997014289142621960000.00N220
35202410109970996099809960277427658780000.00N210
36202410089960996099809960524652294300000.00N5-10
372024100799709960100009960766876578920000.00N30
38202410049970996099809960164816427330000.00N210
39202410029960995099809950378637755940000.00N30
40202409309960995099709940822781861760000.00N30
41202409279960995099609950223022189600000.00N30
42202409269960995099709950502950062240000.00N30
432024092599609950997099509419374600000.00N210
44202409249950996099809950749074626020000.00N5-10
452024092399609950997099504864836840000.00N210
46202409209950996099809940946794289110000.00N5-20
47202409199970996099809960432243083300000.00N220
48202409139950995099709940659765628620000.00N5-10
49202409129960997099809950850384622430000.00N210
5020240911995099909990992014314142350250000.00N5-20
51202409109970998099809970197319685320000.00N30
52202409099970998099909970730372881710000.00N5-20
53202409069990999010000998018394183635390000.00N30
542024090599909970100009970756375554750000.00N210
55202409049980997099909970404740394770000.00N210
56202409039970999099909960856285356790000.00N30
57202409029970999099909970558655695570000.00N5-10
58202408309980997099909970322032125540000.00N220
59202408299960997099909960569656809120000.00N5-10
60202408289970997099909970722472069460000.00N30
612024082799709970100009970947394511300000.00N210
6220240826996099709980993011725116754290000.00N5-20
632024082399809960100009960853485105480000.00N220
64202408229960998099809950334733332130000.00N5-10
65202408219970997099809960213921322190000.00N30
66202408209970999099909960638463648530000.00N30
67202408199970995010070995010865108309320000.00N5-20
68202408169990998099909960144014363370000.00N230
69202408149960996099709950513651161120000.00N30
70202408139960995099809950656765438950000.00N30
71202408129960995099709930677167349330000.00N230
72202408099930999099909920519951678750000.00N5-30
73202408089960996099709930803079872270000.00N30
74202408079960998099809920396439420700000.00N230
75202408069930990099309860693468676940000.00N230
762024080599001000010000986067962672692080000.00N5-80
7720240802998010010100209980556655661980000.00N5-40
78202408011002010030100501001026153262400950000.00N30
792024073110020999010070997069242694681770000.00N250
80202407309970996010020993052203521546030000.00N230
8120240729994099209950992015094149952840000.00N210
8220240726993099209970990017090169735840000.00N210
83202407259920992099509910724471854670000.00N5-10
84202407249930993099409920367036412100000.00N210
85202407239920996099709900784777891120000.00N5-10
8620240722993099409990991030631304674840000.00N5-20
8720240719995099309950993013869137877430000.00N220
88202407189930992099409900585458056450000.00N210
89202407179920993099509870924991789550000.00N5-10
9020240716993099109960990016474163580390000.00N210
9120240715992098709920987010215101086250000.00N250
9220240712987098809950986026512262619210000.00N5-10
9320240711988098409880984012710125453530000.00N210
9420240710987098409870981016159159161230000.00N220
95202407099850983098509810717770530360000.00N210
9620240708984098009840979014632143533280000.00N210
97202407059830980098409800561455116490000.00N30
98202407049830983098309800632962137730000.00N30
9920240703983098209840980012921126908900000.00N210
10020240702982098009820980012261120268380000.00N220
10120240701980097809820978021299208773330000.00N220
102202406289780974097809740114111129970000.00N30
103202406279780974097809720956393252150000.00N240
104202406269740973097709730861283919740000.00N5-40
105202406259780974097809730989096592580000.00N240
10620240624974097709790973014874145196940000.00N5-30
107202406219770975097809730896987468560000.00N30
10820240620977097509790975014204138659080000.00N5-10
10920240619978097509780975011431111499950000.00N30
110202406189780977097909740935791359390000.00N30
111202406179780975098109750830581196530000.00N230
112202406149750976097609730977695284940000.00N5-30
113202406139780979098009750761974475620000.00N5-10
11420240612979098009800975010932106768760000.00N30
11520240611979098009800975011940116599010000.00N30
116202406109790977098109760402139383430000.00N220
117202406079770976098009750386437779620000.00N210
118202406059760979097909750769275035830000.00N5-30
11920240604979097609800974026120254675250000.00N220
120202406039770977097709760378136914790000.00N5-10
12120240531978097809800976014615142910420000.00N210
122202405309770980098009710963394055290000.00N30
123202405299770979097909770389138060290000.00N5-20
124202405289790980098209770604859279740000.00N30
125202405279790978097909760598158484700000.00N210
126202405249780979097909750693267679470000.00N210
12720240523977097909800976010472102351480000.00N5-20
128202405229790981098209790364235712170000.00N5-20
12920240521981098209820979011300110696300000.00N30
130202405209810981098209800575356413790000.00N30
131202405179810981098109790607759551070000.00N210
132202405169800981098209800623761134280000.00N5-10
13320240514981097909810979015644153351900000.00N30
134202405139810980098109790241523671630000.00N30
135202405109810981098109790926690811290000.00N30
13620240509981098209820978010345101295340000.00N30
1372024050898109780982097801014199430380000.00N210
138202405079800980098109770826980962670000.00N5-10
139202405039810981098209770939792129230000.00N30
140202405029810978098109780383237541940000.00N210
141202404309800983098309780595858409380000.00N30
142202404299800981098109780603859166430000.00N30
143202404269800981098109780335132822270000.00N30
144202404259800981098109790388438056620000.00N210
145202404249790980098009770378637063960000.00N210
14620240423978097809800978012046117905270000.00N30
147202404229780975097809750530651838550000.00N210
14820240419977097709770973016274158638730000.00N5-10
149202404189780975097809750473646243250000.00N210
15020240417977097709780974015258148879850000.00N30
151202404169770980098009760993997210410000.00N5-20
152202404159790977097909770760874403490000.00N5-10
153202404129800981098209760886486778300000.00N210
15420240411979098109810977011342110950160000.00N30
155202404099790979098009770639762609080000.00N5-10
156202404089800982098209790646263340610000.00N5-10
15720240405981098109810978014442141451830000.00N210
158202404049800980098209790752373716880000.00N210
159202404039790980098009770501449071210000.00N30
160202404029790978098009760782476458190000.00N30
161202404019790981098109760414140557960000.00N5-20
162202403299810981098209790724471018580000.00N30
163202403289810980098209800529251936010000.00N210
164202403279800976098009760472146184500000.00N230
16520240326977097909800977019354189429280000.00N5-30
16620240325980098009820975017618172484020000.00N30
16720240322980097809810978013905136221770000.00N210
16820240321979097909800978019773193609640000.00N30
16920240320979097809800978012486122250260000.00N30
170202403199790977098009770555754366270000.00N220
171202403189770977097709760858983862750000.00N210
172202403159760972097709720583156872610000.00N30
17320240314976097209760972012998126683970000.00N220
174202403139740971097409690690467140130000.00N230
175202403129710973097409690867884348180000.00N30
176202403119710973097609690982795619090000.00N5-20
177202403089730974097409680612359407750000.00N210
178202403079720972097209680548053176590000.00N30
179202403069720971097209680572655555360000.00N30
18020240305972097209740968010488101924050000.00N30
18120240304972096909720967011906115461300000.00N220
182202402299700969097009670599458082170000.00N210
18320240228969096709700967012433120420300000.00N210
184202402279680969096909660406439291390000.00N5-10
185202402269690968096909670884885639480000.00N210
18620240223968096809700967022026213277280000.00N210
18720240222967096509680964021865211228270000.00N230
18820240221964096209650961013085126069580000.00N210
189202402209630964096409610489547160040000.00N30
19020240219963096109640957015577149749950000.00N220
19120240216961095809610956017302165853950000.00N230
192202402159580958095809560297028419730000.00N30
193202402149580956095809540474145349210000.00N220
194202402139560955095609550510148737390000.00N210
195202402089550954095509530458643761780000.00N210
196202402079540955095509520416939760140000.00N220
19720240206952095409550951013582129459470000.00N5-20
198202402059540951095409510376435870590000.00N30
19920240202954095209540949011825112512510000.00N220
20020240201952095009530948013147124846260000.00N5-10
20120240131953095109540949010719101980930000.00N220
202202401309510953095309490362934464720000.00N210
20320240129950095109510948015596147872870000.00N30
20420240126950094909530948016961161023930000.00N5-30
20520240125953095409540948019331183868350000.00N30
206202401249530952095309470992394084860000.00N210
20720240123952094909530948013177125076140000.00N5-20
20820240122954095609560949016481156451520000.00N30
20920240119954095109550950012247116487050000.00N5-10
21020240118955095609560951011788112212210000.00N5-10
21120240117956095809590950011419109224540000.00N5-10
212202401169570957095709560951291000700000.00N210
21320240115956095409570953016947161930630000.00N220
21420240112954095209540950014453137628410000.00N230
215202401119510950095109480366634848420000.00N210
216202401109500950095009490747070941230000.00N210
217202401099490948095009480554752622330000.00N210
218202401089480946094809460438441543840000.00N30
219202401059480948094809440865881906980000.00N30
220202401049480947094809450218420674740000.00N210
221202401039470945094809450543551463720000.00N30
222202401029470946094809410600756765970000.00N210
22320231228946094609480943026787253441920000.00N230
224202312279430942094409420539750849900000.00N5-10
22520231226944094509470942019269182052750000.00N210
2262023122294309460947094001025896717370000.00N5-30
22720231221946094509460941017064160774600000.00N230
22820231220943094709470943024342229808390000.00N5-20
22920231219945094309470943029586279513510000.00N30
230202312189450951095109450827178228020000.00N5-30
231202312159480951095209470523049617390000.00N5-20
232202312149500950095009480545251748440000.00N30
233202312139500950095009470788574731370000.00N5-10
234202312129510952095209490345832867160000.00N220
235202312119490948095209480697166242600000.00N5-10
236202312089500950095109460390837071080000.00N30
237202312079500947095009460497747165490000.00N230
238202312069470951095109470834479149610000.00N5-30
239202312059500949095209470846680386840000.00N210
24020231204949094909500947012730120663510000.00N5-10
241202312019500950095009470829878714830000.00N220
242202311309480950095009480237122512320000.00N5-20
243202311299500948095009480309329345910000.00N210
244202311289490949095009470298128282510000.00N30
245202311279490948095009480284927018660000.00N5-10
246202311249500950095009480278426442180000.00N30
247202311239500950095009480501647586700000.00N30
248202311229500948095009480268725504970000.00N220
249202311219480949095009470811276913750000.00N5-10
25020231120949094809500947011259106786350000.00N210
251202311179480945094809450444542097130000.00N30
252202311169480945094809450327630994160000.00N30
2532023111594809450949094508848370290000.00N230
25420231114945094909490944011667110173190000.00N5-30
255202311139480944094809430821577552720000.00N30
256202311109480946094809440675263812460000.00N30
257202311099480946094809450748270825770000.00N220
258202311089460945094909450295327944560000.00N5-20
259202311079480950095009440380535948640000.00N210
26020231106947094709480944014194134146860000.00N5-10
261202311039480946094909460710767289940000.00N220
262202311029460948094809430808476332070000.00N210
263202311019450945094509430709466964190000.00N30
264202310319450949095009450245423213000000.00N5-40
265202310309490945095209450273825977100000.00N30
266202310279490950095009460390236958960000.00N5-10
26720231026950095109540942020905198058690000.00N5-30
26820231025953095409540950012039114415600000.00N5-10
269202310249540950095409500381736272690000.00N30
27020231023954095309560952011731111949120000.00N30
27120231020954095509560952014729140372160000.00N5-30
272202310199570955095709530402338382290000.00N220
273202310189550956095809550752971944540000.00N5-20
274202310179570954095709540789075378820000.00N30
27520231016957095409580953011399109026810000.00N230
276202310139540953095609530522749892860000.00N30
277202310129540954095709530840880280630000.00N30
278202310119540953095609520289527603230000.00N5-10
27920231010955095409590953011477109706250000.00N30
280202310069550953096009530943890378800000.00N5-10
281202310059560956095709530888984881800000.00N5-10
28220231004957096309630957026873257907710000.00N5-70
28320230927964096309640962015561149769830000.00N30
284202309269640965096509630594857289410000.00N5-10
285202309259650967096809630343733137720000.00N5-10
286202309229660967096909640667964456050000.00N210
287202309219650964096909640858782829600000.00N5-20
28820230920967096609680964019032183710680000.00N5-10
289202309199680969096909660881085164930000.00N210
29020230918967096909690967017461168951860000.00N5-20
291202309159690969097009680516850045450000.00N30
29220230914969096909700968014631141657510000.00N30
29320230913969096909700968011338109853730000.00N5-10
294202309129700969097009690488547357900000.00N30
29520230911970096909700969010397100756090000.00N30
296202309089700969097009690245423782620000.00N30
297202309079700970097109690508249263960000.00N30
298202309069700971097109690521350519050000.00N5-10
29920230905971097109710968011474111180670000.00N30
30020230904971096909710969015590151277180000.00N220
301202309019690969097109690670865018600000.00N210
30220230831968097109710968018871182772780000.00N5-30
303202308309710970097109690265025703520000.00N210
304202308299700970097009690719069712450000.00N30
305202308289700970097109690468345429790000.00N30
306202308259700970097109690507449193900000.00N30
307202308249700970097009690269726155760000.00N30
30820230823970096909710969012621122315440000.00N30
309202308229700970097209690699867856610000.00N30
31020230821970096909720969017653171284840000.00N5-10
3112023081897109690971096901017298697880000.00N30
31220230817971096909710969017491169673550000.00N210
313202308169700970097209690446743300940000.00N30
314202308149700971097109690206820058580000.00N5-10
315202308119710971097209690319931060180000.00N30
31620230810971097009710969023736230218140000.00N30
31720230809971097109720970010832105146660000.00N30
318202308089710972097209700734971344830000.00N5-10
319202308079720972097209690765074232910000.00N210
320202308049710969097209690447843457480000.00N210
321202308039700970097209680917388906480000.00N30
322202308029700970097209700558754269070000.00N5-10
323202308019710972097209700284827651460000.00N30
32420230731971097209720970028865280069560000.00N210
32520230728970097009730968013111127129730000.00N5-10
32620230727971097109730968040561393570920000.00N30
32720230726971097209730968054068524285750000.00N5-10
32820230725972097209740971019162186285460000.00N30
32920230724972097609760972015247148395560000.00N5-20
33020230721974097509760974012155118422700000.00N5-10
3312023072097509750975097301020199345820000.00N30
33220230719975097409760973021087205449180000.00N210
33320230718974097609770974015275148867200000.00N5-20
33420230717976097309770973013121127976150000.00N30
33520230714976097509770974025115244758870000.00N5-10
336202307139770977097909750540752782430000.00N30
33720230712977097509780974010547102876780000.00N210
338202307119760975097809740875785440610000.00N5-10
339202307109770977098009740913489091000000.00N30
34020230707977097609830974017117167409680000.00N210
341202307069760973097709730728370953830000.00N230
34220230705973097809780973011736114317410000.00N5-10
34320230704974097709790974014905145319090000.00N5-50
344202307039790975098109740850983143210000.00N220
34520230630977098009800975010570103129900000.00N30
346202306299770976097909760307029976420000.00N5-10
34720230628978097809810975010486102421170000.00N30
348202306279780979098009770556954478140000.00N5-10
349202306269790979098009760910989105100000.00N30
350202306239790980098009750848382849850000.00N30
351202306229790977098009760404039496070000.00N210
352202306219780980098109760478546752410000.00N5-20
35320230620980098209820976014077137600700000.00N210
35420230619979098209850976019450190356630000.00N5-30
35520230616982098509850981012842126086750000.00N5-20
35620230615984098409840981012643124104060000.00N5-10
35720230614985098709880981011416112216750000.00N5-20
35820230613987098709880983017319170717980000.00N30
359202306129870989098909870711570278170000.00N5-10
36020230609988098809880984013122129406870000.00N210
36120230608987098609880983052053513559560000.00N240
36220230607983097909860979023549231692190000.00N230
363202306059800978098209780619660687030000.00N210
364202306029790977098409770415540716820000.00N5-10
3652023060198009800981097601010398747310000.00N30
36620230531980098009840979014370140939170000.00N5-10
36720230530981098709880980016783164800610000.00N5-60
36820230526987098309870982018999187270550000.00N210
36920230525986097809870978053207523577190000.00N280
37020230524978097309790972074085722915290000.00N250
37120230523973097309740971052477510323740000.00N30
372202305229730975097509720621060429180000.00N30
373202305199730974097509720957793248830000.00N5-10
374202305189740973097509730607359132910000.00N30
375202305179740972097509720730171139130000.00N210
37620230516973097309740972013583132140850000.00N5-10
37720230515974097209770972012673123373740000.00N30
37820230512974097309770972012965126347190000.00N30
37920230511974097509760972014216138457610000.00N30
380202305109740975097509710654163613180000.00N210
381202305099730973097509720654063672950000.00N30
38220230508973097309760972011078107933570000.00N30
38320230504973097309750971015811153842680000.00N30
38420230503973097409750972026454257356140000.00N5-10
38520230502974097409780973014562141815330000.00N30
386202304289740975097809740855683464750000.00N5-30
38720230427977097709780974015518151382140000.00N210
38820230426976097709770974017677172435370000.00N30
38920230425976097409780974024973243767510000.00N30
39020230424976097609780974017702172692110000.00N220
39120230421974097309760972016880164442170000.00N5-10
39220230420975097509750972012033117146340000.00N210
39320230419974097209750971014430140349070000.00N30
394202304189740975097509710547653258010000.00N220
395202304179720972097709710822579942790000.00N30
39620230414972097409740970016048155892830000.00N210
39720230413971097109750970011731113931560000.00N5-20
39820230412973097309740970012052117060030000.00N210
39920230411972097109730970013203128274970000.00N5-10
40020230410973097109740969036368353148040000.00N30
401202304079730975097509710754373345890000.00N30
402202304069730975097509710798177620500000.00N210
40320230405972097209780971023022223870950000.00N30
40420230404972097209740971014942145234190000.00N5-10
40520230403973097509760972014450140566230000.00N5-10
40620230331974097309760971017604171337180000.00N5-10
40720230330975097509750972011267109712130000.00N210
40820230329974097309780971016516160672690000.00N30
40920230328974097409760973020297197721890000.00N5-20
41020230327976098009810973042508415024130000.00N5-40
41120230324980097709800977014128138219540000.00N210
41220230323979097809800977014727144053810000.00N30
41320230322979098209820977041707408234670000.00N5-10
41420230321980098109840980025737252438450000.00N5-10
41520230320981098109850980023125226914750000.00N5-20
41620230317983098209850982026828263759960000.00N5-10
41720230316984098509860981068738674843250000.00N5-20
41820230315986099009900982035957353938870000.00N220
41920230314984099009900983069796687532140000.00N5-60
42020230313990099109910986074226732747780000.00N5-10
4212023031099109920994098901024641015105140000.00N5-30
42220230309994099309960992045583452720040000.00N220
42320230308992099509990991084003834243350000.00N5-60
4242023030799809970998099001777781764755070000.00N210
42520230306997099501000099401593351589577560000.00N240
4262023030399309990999099302286842275497790000.00N5-50
42720230302998010100103009970224992822625365250000.00N5-120