Files
KissMeData/453340/day/candle-day-250.csv

26 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
22024112613410132801341013150847761130899290000.00N2200
3202411251321013150133001308047128622930010000.00N280
4202411221313013050133301305065912867832680000.00N210
520241121131201318013410130101109741469409300000.00N240
6202411201308012980131301293051339670645260000.00N2100
7202411191298013160131601296034272446898510000.00N5-90
8202411181307012970132101288069158906585300000.00N290
9202411151298012900130401268050505652750160000.00N270
10202411141291012850129601275036676471449490000.00N260
11202411131285012870130601277071860927743400000.00N5-140
1220241112129901331013310128601011111322255440000.00N5-310
1320241111133001314013340130501597892113269120000.00N2210
1420241108130901287013190126601828122392190020000.00N2220
1520241107128701231012930122004098335199083820000.00N2560
16202411061231012400124901219051544635689190000.00N5-130
1720241105124401204012440120001101511351634830000.00N2370
182024110412070117901212011790909481094817420000.00N2210
19202411011186011670118701156041892492175020000.00N2190
202024103111670116901173011540854499615830000.00N230
21202410301164011670116801158019638228000490000.00N210
222024102911630117001171011510824595849180000.00N5-10
23202410281164011640116801159015975185938910000.00N240
24202410251160011600116501155023501273114580000.00N230
25202410241157011610116401152017372200685850000.00N5-40
26202410231161011490116401149017154197983790000.00N280
27202410221153011710117101150041713481997960000.00N5-120
28202410211165011700117001156023193270081500000.00N30
29202410181165011730117801155040134466404630000.00N5-80
30202410171173011700117701169023621276614570000.00N270
31202410161166011860119001166051049598432300000.00N5-200
32202410151186011780118601176022212262369510000.00N280
33202410141178011780118701174016030188935270000.00N210
34202410111177011760118401175012114142811390000.00N230
35202410101174011830118401174017707208293190000.00N5-90
36202410081183011800118301175023651278465340000.00N30
37202410071183011880119401181036824436211080000.00N260
38202410041177011930119301170023456276192850000.00N5-50
39202410021182011830118601175012531147946120000.00N5-40
40202409301186012050120501185023070273988800000.00N5-90
41202409271195011980120001190018407219834040000.00N5-30
42202409261198011860119801185023993285677900000.00N2120
43202409251186011990119901185037378444241190000.00N5-60
44202409241192011960119601182024621291877420000.00N250
45202409231187011970120601185041092488780620000.00N5-190
46202409201206011980120601190033998406735140000.00N2160
47202409191190011920119301186024067286440050000.00N5-20
48202409131192011760119301176022075261963630000.00N2160
49202409121176011770118601175023447276365800000.00N30
50202409111176011820118201171015570183391420000.00N5-60
51202409101182011850119301180018679221067620000.00N5-30
52202409091185011710119201170012189143899780000.00N30
53202409061185011800119801171021360252150030000.00N5-20
54202409051187012000120301187038552458982790000.00N5-70
55202409041194011910119801179066149787299430000.00N5-90
56202409031203012060120901200022472270030110000.00N5-30
57202409021206012030122701201031021375402480000.00N260
58202408301200011970120601196020743248620140000.00N230
59202408291197012050120801196031546378951560000.00N5-110
60202408281208012110122401206036961447658440000.00N5-70
61202408271215012120121901212020366247502740000.00N30
62202408261215012230122801213024389297279930000.00N5-80
63202408231223012160123001213025489310807950000.00N5-20
64202408221225012270123001222012323150948420000.00N5-60
65202408211231012350123501224017432213947810000.00N5-40
66202408201235012250123501215032537398696280000.00N2150
67202408191220012340123901204024040294457650000.00N5-140
68202408161234012380124501232037000458177000000.00N5-40
69202408141238012360123901225021793268662170000.00N280
70202408131230012300124001216015900194848450000.00N30
71202408121230012370123701218017641216463430000.00N270
72202408091223012330123301215018033220349840000.00N30
73202408081223012070122801207014576177196290000.00N260
74202408071217012100123301200041455505813010000.00N2170
75202408061200012050120901179052621631472990000.00N2210
7620240805117901230012310100501817192163355720000.00N5-600
77202408021239012580125801235058049721438820000.00N5-300
78202408011269012610127401257060110759679640000.00N270
79202407311262012340126201234069296869256630000.00N2210
80202407301241012540125401234021127262010570000.00N5-70
81202407291248012480125401241028610356908060000.00N220
82202407261246012230124601216056030691618510000.00N2270
83202407251219012160122001196046493562838850000.00N230
84202407241216012120122401206025790313031500000.00N240
85202407231212012170121901197022353270540950000.00N250
86202407221207012190121901201041629502155370000.00N5-120
87202407191219012160122401207040645494893620000.00N210
882024071812180120701221011910885181067689730000.00N2150
89202407171203012030121001196031792382203690000.00N270
90202407161196012140121401196061754740739740000.00N5-160
91202407151212012110121601198046192556191530000.00N210
92202407121211012150121701201051706625882870000.00N5-40
93202407111215012230122301206021582261353190000.00N260
94202407101209012190121901203034480416976120000.00N5-100
95202407091219012280122801210036362443013730000.00N5-30
96202407081222012330123301198069560851651240000.00N2240
97202407051198011930120701192037449449733540000.00N250
98202407041193011980119901189028363338412350000.00N220
99202407031191012070121701185068631818876040000.00N5-160
100202407021207012200122001202070190847726530000.00N5-130
101202407011220012340123401219050068611477070000.00N5-140
102202406281234012310123701223027737340303060000.00N280
103202406271226012310124401221036911452460430000.00N5-50
104202406261231012300124001222030057368947180000.00N210
105202406251230012310124201220053020650361860000.00N5-40
106202406241234012630126801231066819829123790000.00N5-280
1072024062112620124501268012410931831172052490000.00N2170
108202406201245012390125901231050503630353300000.00N260
10920240619123901273012750123701090401362425280000.00N5-420
11020240618128101300013100127201092491404079100000.00N5-270
11120240617130801310013580128903618764811650840000.00N2140
11220240614129401254012950125402392723074584060000.00N2400
11320240613125401270012920123502013842538984350000.00N5-40
11420240612125801244012630123501057011327984490000.00N2200
115202406111238012440124401227060820751601850000.00N30
11620240610123801214012430120001648252029273360000.00N2240
117202406071214012040121501202044321536432130000.00N2100
118202406051204012010120401190036863441631240000.00N270
119202406041197012150121501192052743633260360000.00N5-120
120202406031209012090122001202075110910253900000.00N260
121202405311203011900120301183049672591836640000.00N2160
122202405301187011940119401180042580504150010000.00N5-10
123202405291188012030120701188033437398922100000.00N5-60
124202405281194012100121001189043359517954330000.00N5-140
125202405271208012020121701196052777638418240000.00N280
126202405241200011870120401176055730665190190000.00N2130
12720240523118701212012120118401196281423011470000.00N5-240
128202405221211012040121501198058879708133820000.00N270
1292024052112040123001230012030863921042410980000.00N5-140
130202405201218012350123501201050181611391400000.00N5-30
13120240517122101200012430119601697822074308580000.00N2260
132202405161195012000121801187078913943451680000.00N30
133202405141195011850120001185035480422779570000.00N230
134202405131192011850119901182050186597273910000.00N220
1352024051011900121201212011840859651021989450000.00N5-200
1362024050912100121501225012050978211190060590000.00N210
137202405081209012110121201203019832239512450000.00N220
138202405071207012190121901202029166352759370000.00N5-40
139202405031211012120121801209020395247110070000.00N5-70
140202405021218012130122001205029338356151620000.00N220
141202404301216012030122201200056858690161490000.00N2130
142202404291203012020120701196026351316510710000.00N210
143202404261202012020120301191025669307141610000.00N30
144202404251202012010121301196024089290851830000.00N220
145202404241200012030120501189028307339353260000.00N5-30
146202404231203011980120701192020562246948950000.00N220
147202404221201011790120101174049720592341840000.00N2220
148202404191179011860118601161028112329125470000.00N5-70
149202404181186011710119101171035738424223460000.00N260
150202404171180011620118401162027216320902320000.00N2190
151202404161161011780117801161046356540112370000.00N5-170
152202404151178011780118101162036084422300920000.00N5-20
153202404121180011950119501176040092473754700000.00N5-140
154202404111194011980120001175044365526354150000.00N5-30
155202404091197011930120801192025848310289500000.00N30
156202404081197012180121801194051304614873080000.00N5-210
157202404051218012300123001212068592836293740000.00N5-180
158202404041236012300124601219077009947063070000.00N5-10
159202404031237012370124501219065223802536650000.00N5-30
16020240402124001214012450121201135481403128960000.00N2240
161202404011216011930122201190044894542156610000.00N2240
162202403291192012040120401190054453649682220000.00N210
163202403281191011980119801191034733414040020000.00N5-70
164202403271198012010120101190048653582592580000.00N5-10
165202403261199012040120401194031256374561730000.00N30
166202403251199011910120501191051295615782440000.00N280
167202403221191011800119201176033346394883800000.00N290
168202403211182011820118701165058472688204360000.00N220
169202403201180011860118601172039672468512860000.00N30
170202403191180011800118101171020503241076310000.00N210
171202403181179011900119001179033023390840740000.00N5-60
172202403151185011720118501166039026460453280000.00N2140
173202403141171011800118001162044057516445730000.00N5-60
174202403131177011780118301170027119318240180000.00N5-10
175202403121178011750118501163042878503744210000.00N2130
176202403111165011590116501151033424387813280000.00N250
177202403081160011670116801150073479848209620000.00N5-70
178202403071167011730117301165049964583181960000.00N5-50
179202403061172011770117801166043266505659470000.00N210
180202403051171011740118101166047918561754010000.00N230
181202403041168011690117901161071887839130730000.00N5-40
182202402291172011710118201165020974245466240000.00N30
183202402281172011800118001161040180469542050000.00N30
184202402271172011770118301168073116856412900000.00N5-50
185202402261177011800118701172054366639993690000.00N5-100
186202402231187011960119801180061023724776060000.00N5-80
187202402221195011930119601181075362897698760000.00N260
1882024022111890117001192011620950271123250420000.00N2190
189202402201170011650117401165071312833837090000.00N210
190202402191169011580117201156045496530481160000.00N290
191202402161160011580116601155040601470555410000.00N5-10
192202402151161011640116601155048661564599850000.00N5-20
193202402141163011500117101150067383782432890000.00N250
19420240213115801165011680115501598091855004570000.00N5-70
19520240208116501207012110115805917596978256920000.00N5-960
19620240207126101253012620123202250722788965290000.00N280
19720240206125301260012620123501202711509958800000.00N5-20
19820240205125501240012600123502000652502159920000.00N2150
19920240202124001220012510119702591353171438450000.00N2200
20020240201122001173012430116404283545229903780000.00N2430
201202401311177011790118301162083231974915040000.00N5-30
20220240130118001177011840116601050261236217870000.00N230
20320240129117701148011900114102022462358547980000.00N2330
204202401261144011310115001127058520668154650000.00N2130
205202401251131011280113301122045948518802720000.00N230
206202401241128011200113001115036376408506890000.00N280
2072024012311200112201123011130964491077989020000.00N210
20820240122111901130011450110901261221411314630000.00N5-110
209202401191130011310116501127070107802024970000.00N230
210202401181127011180112901114068087761172490000.00N280
21120240117111901136011360111601445431623921570000.00N5-110
212202401161130011300113601122062957710181200000.00N30
213202401151130011380113801123052777595036030000.00N240
214202401121126011350113501120072257813628240000.00N5-90
215202401111135011290114201125059768677002670000.00N260
216202401101129011300113001122049819560492820000.00N30
217202401091129011260113001116050346566095840000.00N2100
218202401081119011250112501115027590308283720000.00N220
2192024010511170111301122011110977901088303980000.00N220
22020240104111501123011300111101063031186645340000.00N5-80
221202401031123011360113601123056708639365140000.00N5-130
222202401021136011490114901130067328763131810000.00N5-120
223202312281148011300115201126074942855974880000.00N2250
22420231227112301140011420112001127921269725910020.00N5-260
225202312261149011510115401141073293839691250000.00N230
226202312221146011430115001137046406530115240000.00N230
227202312211143011490115301139062036711119310000.00N5-90
22820231220115201129011530112501312341501818450000.00N2250
229202312191127011160112701114079055886961210000.00N2120
2302023121811150112301125011130979381092808910000.00N5-80
23120231215112301122011230111501043731166230140000.00N30
23220231214112301128011300111801328501490223150000.00N5-50
23320231213112801107011280109902509102799053300000.00N2190
23420231212110901114011190110401408821561241620000.00N5-60
23520231211111501119011210110801285441432414810000.00N5-30
23620231208111801119011220111001622701807959710000.00N5-10
23720231207111901137011370111501791342009795710000.00N5-150
2382023120611340113101140011280883721002145280000.00N210
23920231205113301137011370111501605491809520220000.00N5-40
24020231204113701140011410112701131191282063370000.00N5-30
24120231201114001140011480112801349151533805320000.00N210
24220231130113901142011550113902806803201149600000.00N5-100
2432023112911490115001152011280953431089066970000.00N230
24420231128114601160011630113901649311888770410000.00N5-140
245202311271160011700117001155055101639062810000.00N5-90
246202311241169011720117801161050973595033520000.00N5-30
247202311231172011830119301171044580524779550000.00N5-120
248202311221184011860119001180033605398331100000.00N5-30
249202311211187011800119001179047914567921990000.00N230
250202311201184011950119501168081755960996160000.00N5-110
251202311171195012000120001181048866580810360000.00N5-50
252202311161200012190121901196041904503846790000.00N5-160
253202311151216012280123201205067662822913620000.00N260
25420231114121001166012150116601032971237804540000.00N2450
255202311131165011700118601157046946545760450000.00N5-130
256202311101178011720118301170032405380447580000.00N5-50
257202311091183011770119001160048476570541970000.00N2100
258202311081173011610118401157036679429439140000.00N2100
259202311071163011750117501151029297339843000000.00N5-70
260202311061170011800119001161056872664699350000.00N5-40
261202311031174011730118301162030864361398200000.00N210
262202311021173011700117901152039096456480590000.00N230
263202311011170011480117201135067925788101830000.00N2380
264202310311132011190115201119042471484812560000.00N2140
265202310301118011280113901109075328843971970000.00N5-100
266202310271128011330114101124016656188297440000.00N5-50
267202310261133011380114101123052932595869230000.00N5-50
268202310251138011380115501132032090366504780000.00N30
269202310241138011350114601122037492423691960000.00N30
270202310231138011310114001121055496627386060000.00N250
271202310201133011400114001121077409871915880000.00N5-80
272202310191141011570115701137039796454938560000.00N5-150
273202310181156011400116201135061938710258540000.00N2160
274202310171140011380114401132052719600168690000.00N220
275202310161138011410114101127053125603799220000.00N5-30
276202310131141011410114801131017417198313850000.00N5-10
277202310121142011410114901132033251379924570000.00N210
278202310111141011270114601126028040318693140000.00N2190
279202310101122011050112701104040163448703370000.00N2170
280202310061105011040111301095044830493688050000.00N210
281202310051104011140111801101033513370997740000.00N5-100
28220231004111401124011240109802256582492568715000.00N5-100
283202309271124011160113501115049462556059650000.00N30
284202309261124011250114001116053759604266380000.00N5-10
2852023092511250114001142011240910851029160400000.00N5-50
28620230922113001120011420111901063851206861970000.00N5-80
28720230921113801160011660112301088701237807840000.00N5-230
288202309201161011590116601146067479780593560000.00N220
2892023091911590114301162011380877791010503360000.00N2200
29020230918113901160011690113103323333790250200000.00N5-250
29120230915116401218012180116003321143883895860000.00N5-420
292202309141206011990121801198039350474329940000.00N280
293202309131198011840119801177054016642412380000.00N2100
294202309121188011800119001173052468619520580000.00N270
2952023091111810117601235011720955431130970570000.00N250
296202309081176011750118401167045126529647580000.00N210
29720230907117501186011940116601436271685705170000.00N5-110
29820230906118601222012320118202086482483021310000.00N5-360
29920230905122201247012600121001274591563160060000.00N5-280
300202309041250012470125701230043331539204690000.00N230
3012023090112470125801264012430863591079439060000.00N5-110
302202308311258012550126001244072046903555010000.00N290
303202308301249012430124901229057970720020520000.00N2180
304202308291231012230124501223058497723769630000.00N30
305202308281231012240123501217054401668769570000.00N220
306202308251229012300124001220071966887000460000.00N5-40
3072023082412330121701239012100854351051029050000.00N2180
308202308231215012190122701205056725688609220000.00N210
30920230822121401189012200118601043981263646120000.00N2200
310202308211194012060121401192053859647065180000.00N5-170
3112023081812110119001217011900851191028943200000.00N2130
3122023081711980119801212011790879541052183240000.00N30
31320230816119801227012270119101236391480239180000.00N5-340
31420230814123201236012590122601575161953902760000.00N5-40
31520230811123601198012390119801073751317465380000.00N2230
31620230810121301193012240118901280271547196520000.00N2200
317202308091193011820120001182058055693215840000.00N210
31820230808119201205012060118201266131509617550000.00N5-130
31920230807120501200012100117202255812699641830000.00N2100
32020230804119501178012050116601890292237302960000.00N2180
32120230803117701180012250114702774243305637280000.00N30
32220230802117701163011920115801855022186284930000.00N250
3232023080111720115001178011450978981141491140000.00N2130
32420230731115901118011600111701288511480892070000.00N2420
325202307281117011090112401103080672899852880000.00N280
32620230727110901069011300106002034302236406570000.00N2390
32720230726107001126011270105102835603027364860000.00N5-450
32820230725111501122011260110501116291240666050000.00N5-70
32920230724112201150011650112101698091919276570000.00N5-240
330202307211146011570115701141077014885170430000.00N5-110
331202307201157011410116301127068277785203670000.00N2160
33220230719114101166011670113501609831850169720000.00N5-140
33320230718115501180011800115201353511572679100000.00N5-280
33420230717118301200012040117301832492174785070000.00N5-220
33520230714120501210012140119602145882577359890000.00N5-50
33620230713121001209012170120401339561618590980000.00N220
33720230712120801209012170120001042121258601690000.00N5-50
33820230711121301219012220119501912672307051520000.00N5-70
33920230710122001221012410121001517521862569340000.00N5-60
34020230707122601219012320120401790592181937420000.00N210
34120230706122501262013500121604515075587263240000.00N5-370
34220230705126201259012630123601637462043735570000.00N5-10
34320230704126301288012880125302139792698420950000.00N5-170
3442023070312800127301287012720787101005645310000.00N240
3452023063012760127601290012670788211005202690000.00N5-20
34620230629127801276013060127401204581545283290000.00N5-30
3472023062812810128701295012710819231051411150000.00N5-60
34820230627128701295012950126901248821595479330000.00N5-80
34920230626129501291013050126401463741886576170000.00N220
35020230623129301283013010127001245251598366090000.00N2120
35120230622128101299012990127201158311479878480000.00N5-80
35220230621128901311013140126801642892112457440000.00N5-280
35320230620131701340013570130501642632178199290000.00N5-230
35420230619134001307013690130001698942257404240000.00N2200
35520230616132001332013340130402021712656508750000.00N5-120
35620230615133201354013820132703086554163277260000.00N5-170
35720230614134901296013800129405747547727791260000.00N2590
35820230613129001282012960125101537041970495890000.00N2140
35920230612127601273012810125001683642136444480000.00N2110
36020230609126501252012760123602074012616377860000.00N2190
36120230608124601240012580123702805883496538610000.00N2250
36220230607122101218012250120101482841801775270000.00N270
36320230605121401175012180116401538141825721380000.00N2460
36420230602116801193011970116301338391568947940000.00N5-230
3652023060111910118801213011820957441143119690000.00N2140
36620230531117701158012170115003379374027317340000.00N2320
36720230530114501177011780113002757703145418640000.00N5-280
36820230526117301223012350117303099423681075110000.00N5-500
3692023052512230122901236012200828461016189460000.00N5-90
37020230524123201231012440122601037661280441000000.00N5-90
37120230523124101241012550122901410151744341580000.00N30
37220230522124101252012520121201923392365723920000.00N5-110
37320230519125201305013060124603030393833914000000.00N5-490
37420230518130101302013130129301498401947422870000.00N30
37520230517130101358013600129002782213656565720000.00N5-590
37620230516136001379013990135301311661800271440000.00N5-400
37720230515140001380014100136502094642902851890000.00N2200
37820230512138001380013860134303508514801758540000.00N230
37920230511137701332014220130006613458985703930000.00N2510
38020230510132601313013610131303106304186727610000.00N2130
38120230509131301320013280129601627082135651830000.00N5-80
38220230508132101313013340129401631782148727390000.00N5-50
38320230504132601320013390129902625353458944610000.00N260
38420230503132001265013340126505068516629183190000.00N2550
38520230502126501220012820121903033753835905020000.00N2490
38620230428121601240012640121002313792866405810000.00N5-230
38720230427123901264012640123201952532432928520000.00N5-260
38820230426126501239012660122003155133948805980000.00N2150
38920230425125001201012610120006118647618668110000.00N2320
39020230424121801199012500119905812807170691690000.00N2280
39120230421119001193012180115203878514614469920000.00N5-10
39220230420119101216012510116804593525485110300000.00N5-240
3932023041912150114801282011320115417714015811920000.00N2670
39420230418114801116011490110102924993289855060000.00N2350
39520230417111301141011560110803924344401669010000.00N5-120
39620230414112501113011520111305723816479672920000.00N2210
39720230413110401102011300109104728265252328730000.00N2130
3982023041210910112801194010910120035813750908410000.00N5-250
3992023041111160113101223010650164139818496020070000.00N5-230
4002023041011390129901430011000356376942818250120000.00N5-1600