Files
KissMeData/456490/day/candle-day-250.csv

25 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
22025040921002115211520802220946403640000.00N5-15
3202504082115208521202085954120055285000.00N225
42025040720902120212020852647755565335000.00N5-15
520250404210521202125210049497104253315000.00N5-10
6202504032115212521252105488710301270000.00N5-10
720250402212521302130210546449826110000.00N5-5
820250401213021102130211026045521330000.00N215
9202503312115212521302100886018690244000.00N5-10
1020250328212521202125211543339182305000.00N25
112025032721202110212021051305227541635000.00N210
1220250326211021202120209517953777640000.00N30
13202503252110210521102090600012617325000.00N5-10
14202503242120212021202100311654915000.00N210
15202503212110212521252095952819996225000.00N25
16202503202105210521052100673114159470000.00N30
17202503192105212521252105388818378000.00N5-15
1820250318212021202120210012162563220000.00N5-5
19202503172125213021302120823517498515000.00N30
2020250314212521302130210528866127365000.00N30
2120250313212521302130211028165954601000.00N25
2220250312212021302130210539658378655000.00N5-10
232025031121302115213521152697857460600000.00N30
242025031021302120213521201238526256345000.00N5-5
25202503072135213021352120564312007290000.00N25
2620250306213021152130211536717782320000.00N215
2720250305211521352135211511842508830000.00N5-15
2820250304213021302135212774157568000.00N30
292025022821302125213521251978942155300000.00N25
302025022721252145214521156081287705000.00N25
3120250226212021452145212025375386015000.00N5-15
32202502252135214021452120287611330000.00N25
3320250224213021202130211527785881220000.00N5-5
3420250221213521302135212010482221920000.00N25
352025022021302140214021155071073720000.00N210
362025021921202135215021102187546500140000.00N5-15
372025021821352140214021253881045000.00N25
3820250217213021252130212033307071880000.00N25
392025021421252100212520752167145156125000.00N210
40202502132115211021302100663014039920000.00N5-15
41202502122130210521302090489710360775000.00N30
422025021121302100213020952358949816715000.00N230
4320250210210021202125209514252992430000.00N5-5
44202502072105210522102105549511595395000.00N30
452025020621052100210520906981462140000.00N30
462025020521052105210520951654034724325000.00N25
4720250204210021052105208020314227505000.00N210
48202502032090210021002085839317530650000.00N5-10
4920250131210020952105207517713717455000.00N25
5020250124209520752100207547839948305000.00N215
512025012320802100210520451285626611670000.00N5-15
522025012220952110211020751174124491130000.00N5-15
5320250121211021052110206538037929145000.00N25
5420250120210521052105209094197415000.00N30
55202501172105211021102080643713437315000.00N5-5
562025011621102080211020801480831086725000.00N25
57202501152105209521052080799016770900000.00N210
5820250114209521052105208015173161385000.00N30
5920250113209521002100207035407361340000.00N5-5
602025011021002105210520901123105000.00N30
6120250109210020802100208028535943780000.00N30
622025010821002090211020852282447683265000.00N5-10
632025010721102145214521056771428000000.00N25
64202501062105209521202095674114159035000.00N25
65202501032100210521052090979220487705000.00N215
662025010220852095209520651649734155485000.00N215
672024123020702070209520601539632013000000.00N30
6820241227207020902090206515183135165000.00N220
692024122620502070214020452070842750825000.00N5-20
7020241224207020752075206528595918235000.00N5-5
7120241223207521552155207546569703920000.00N5-15
7220241220209021752175208031636608755000.00N210
7320241219208020902110208038798088185000.00N5-5
74202412182085208521102085790816526470000.00N5-10
7520241217209521202120209517083594040000.00N5-25
7620241216212021252125210067141600000.00N220
77202412132100209021002080864718070750000.00N210
782024121220902055209520553414870883425000.00N225
792024121120652100210020651111822942220000.00N30
80202412102065206521202040951419596500000.00N5-10
812024120920752185218520401428829593520000.00N5-15
822024120620902080215520551357228190860000.00N210
83202412052080206020852060616612813575000.00N30
842024120420802080208020501335927658940000.00N30
85202412032080206521002065825417127375000.00N215
86202412022065209521002065663913764925000.00N5-40
872024112921052100211520803916481647575000.00N215
8820241128209021002120208044309316050000.00N30
89202411272090212521252090895018834370000.00N5-5
90202411262095217521752095452947515000.00N30
9120241125209521052110206047529874610000.00N5-5
92202411222100209521302085812517192215000.00N215
932024112120852040208520401964840310855000.00N240
94202411202045209520952005186861381254630000.00N5-50
9520241119209521002140209013312788405000.00N5-5
962024111821002110214020953366470943475000.00N5-20
972024111521202060213020603976282723960000.00N245
982024111420752105212520603666976882955000.00N5-30
992024111321052115213521051897540112610000.00N5-10
10020241112211521552155211052318111220695000.00N5-40
1012024111121552145217021403362772436430000.00N5-10
102202411082165218021802155539211696850000.00N5-5
10320241107217021552195215510902356645000.00N5-5
10420241106217521502185215031576847315000.00N220
1052024110521552145220021459492042020000.00N30
10620241104215521452170214513122830315000.00N5-5
107202411012160220022002150107230890000.00N215
10820241031214521602160214514253076510000.00N30
109202410302145214521702145650913998800000.00N5-15
11020241029216021502185215017233725660000.00N210
111202410282150216521652145522011228160000.00N25
112202410252145216021852145849618268800000.00N5-20
11320241024216521652170214527635951865000.00N215
1142024102321502200220021502906962794420000.00N5-25
115202410222175219021902170416909530000.00N30
1162024102121752150220021506091310975000.00N30
117202410182175217021802150561412201500000.00N30
11820241017217521702175216515373334590000.00N225
11920241016215021652165215055118595000.00N25
12020241015214521452150213012492671350000.00N5-5
12120241014215021402185214016103451290000.00N5-20
12220241011217021752175217010122196060000.00N5-5
1232024101021752125219021257281569450000.00N5-10
1242024100821852125218521251014022152320000.00N30
125202410072185218521852180621213570710000.00N30
12620241004218521752190217035597770890000.00N235
12720241002215021702170214013262840430000.00N5-20
128202409302170214021702140473310213230000.00N30
1292024092721702110217021108061709620000.00N245
130202409262125213521352120813817296580000.00N5-5
13120240925213021802180213014353094875000.00N30
132202409242130216021702130741815837655000.00N5-25
133202409232155212521952125875218885205000.00N230
134202409202125213021652115998621241875000.00N5-5
1352024091921302130216021101994342303370000.00N30
1362024091321302135221021302146746547735000.00N5-5
13720240912213521652165213562587135218425000.00N5-30
13820240911216521652190214020224338455000.00N30
1392024091021652180218021652452140000.00N30
14020240909216521852185215515193307980000.00N5-20
14120240906218521852190215536167859075000.00N30
142202409052185218521852165232502415000.00N215
14320240904217021652185215031726883645000.00N25
144202409032165218021852155569312304810000.00N5-15
145202409022180218521852165900619560255000.00N5-5
14620240830218521652185216525885613215000.00N210
14720240829217521702180216521134574760000.00N5-5
14820240828218021852185216544129569130000.00N215
14920240827216521652205216539938654890000.00N30
1502024082621652215221521551096123709010000.00N5-15
151202408232180223022302175797717493865000.00N5-50
1522024082222302220223522052475654908345000.00N210
15320240821222022202220220520554544330000.00N25
15420240820221522152230221528516346725000.00N30
1552024081922152210222022101979643847650000.00N25
15620240816221022152220221034357621660000.00N5-10
157202408142220219522302195155341275000.00N210
15820240813221022052220219533997486695000.00N5-30
1592024081222402190224021905631258850000.00N5-5
160202408092245219022452180527011666305000.00N255
161202408082190217021952170918420075190000.00N210
162202408072180218021952175605413231900000.00N30
163202408062180218021852175486910628085000.00N220
1642024080521602190220021352279149449055000.00N5-50
165202408022210219522152195654714476525000.00N30
1662024080122102215222522001827440337985000.00N5-10
1672024073122202220222022001005122122710000.00N30
168202407302220222022402200908920168230000.00N220
1692024072922002225224521902985565712315000.00N5-25
170202407262225221522502215701015611770000.00N25
171202407252220224022402220851718960555000.00N5-15
172202407242235225522552235490310984760000.00N5-20
173202407232255226022652255839018926230000.00N30
1742024072222552250228522501094624662480000.00N5-10
17520240719226522702295226522575127830000.00N5-35
1762024071823002270230022701424232357510000.00N225
17720240717227522852285227526906126145000.00N5-10
17820240716228522902300228523115280425000.00N5-5
17920240715229022952305228539909148010000.00N5-5
18020240712229522802300227538568798350000.00N5-10
18120240711230523052305229017223944575000.00N5-10
182202407102315230523152290452610371010000.00N210
183202407092305229523052295535912347880000.00N25
184202407082300230023002295475010916340000.00N30
1852024070523002300230522801515734839290000.00N210
186202407042290229523102290726016718480000.00N5-20
1872024070323102320232023051036123936885000.00N30
188202407022310229523102295533712311695000.00N210
189202407012300230023052275703516166170000.00N215
1902024062822852290230522701766040639795000.00N5-5
19120240627229022852290227014533312465000.00N210
19220240626228022652290226511272567210000.00N30
19320240625228023152315228022695184670000.00N5-35
19420240624231523102320228524625673195000.00N25
19520240621231023352335228012412843440000.00N5-10
196202406202320228523302260598113830920000.00N210
197202406192310229023302280825219023150000.00N30
198202406182310231023252285544312471340000.00N5-5
199202406172315229023202280501211545105000.00N225
20020240614229022652310225535238037930000.00N30
201202406132290233023302275808318525620000.00N5-15
20220240612230523352340228536168390270000.00N5-35
203202406112340229523502285713516519620000.00N25
20420240610233523402355229018874409820000.00N5-5
2052024060723402320234523151356231525135000.00N220
2062024060523202290232522751070924756205000.00N225
2072024060422952280231022651914543785640000.00N215
208202406032280223522802210777317556570000.00N245
20920240531223522052245220026965977490000.00N225
21020240530221022002225218532267079565000.00N215
21120240529219522002200218534297516920000.00N5-5
212202405282200218022002180516211281395000.00N220
21320240527218022402240217563128138690175000.00N5-80
2142024052422602225227522201199226763020000.00N220
21520240523224022402240223019924442265000.00N5-5
21620240522224522602265224015953600175000.00N5-20
21720240521226522502275224510772425670000.00N5-5
21820240520227022652285223067026151235970000.00N25
219202405172265226522702255224506135000.00N5-10
2202024051622752230229022306291427965000.00N5-5
221202405142280224022802240455910324145000.00N215
2222024051322652250226522451237327882505000.00N210
223202405102255225522602245525611846835000.00N5-30
224202405092285228023102205896320180845000.00N5-25
22520240508231023152315227021724986005000.00N5-10
22620240507232023352335231526176087055000.00N5-15
227202405032335231023502310638914932220000.00N5-15
2282024050223502340235523301546136250975000.00N230
2292024043023202300232022851394832231285000.00N220
230202404292300228023002275505111595535000.00N220
23120240426228022602280225535918163810000.00N215
232202404252265226022702250789417823050000.00N25
23320240424226022402260223524585522655000.00N220
234202404232240225022602220827218578680000.00N5-10
235202404222250222522552225982422047920000.00N215
236202404192235223522602225554112378335000.00N5-15
23720240418225022352260223015973574545000.00N30
23820240417225022552265224533617572480000.00N5-5
2392024041622552245227022451213127324670000.00N25
2402024041522502245227022452256550896475000.00N30
2412024041222502265226522352721861386700000.00N30
2422024041122502230227522252388553579765000.00N220
243202404092230222022302220894419904010000.00N210
244202404082220222022252200680715040230000.00N5-5
245202404052225219022302190765516860675000.00N225
2462024040422002190220521752832361822035000.00N30
24720240403220021802205218043949627035000.00N30
2482024040222002185220521802097945819395000.00N5-5
2492024040122052220222021801065223406340000.00N5-15
25020240329222022202230221011452537340000.00N30
2512024032822202235223522001310428940975000.00N5-15
25220240327223522302235222525685732155000.00N25
253202403262230221022402210453510110020000.00N30
254202403252230223022402220611113634685000.00N30
2552024032222302225224522151203126815495000.00N25
256202403212225222522302195575012710775000.00N5-5
257202403202230223022302185640014194655000.00N5-5
258202403192235222522352195522911651140000.00N210
2592024031822252225222521901714537718490000.00N30
260202403152225221022302205831718396185000.00N215
261202403142210220022452200785217329890000.00N210
2622024031322002235223521901348229759295000.00N5-5
26320240312220522202240219066730146928100000.00N5-15
2642024031122202220222522001561534492795000.00N30
2652024030822202215224522051454532213280000.00N5-10
266202403072230224022402210741516478210000.00N5-15
267202403062245224522502230548012278190000.00N5-5
26820240305225022502255223532177230070000.00N30
269202403042250226022602225652114654310000.00N5-10
2702024022922602255228022401254528219620000.00N25
27120240228225522452260224532747365070000.00N5-5
2722024022722602270227022401246728104465000.00N30
2732024022622602260228022301236727999025000.00N30
2742024022322602280228022502059846601755000.00N5-20
2752024022222802270228022551023223263440000.00N215
276202402212265225022652240474710651230000.00N215
2772024022022502245227022401957544274050000.00N25
2782024021922452250225022101044323393580000.00N215
279202402162230223022402230990022125780000.00N5-5
28020240215223522352240222534837756660000.00N30
28120240214223522402240221541509264985000.00N30
282202402132235221022352205931520701385000.00N225
2832024020822102210222022101880841634315000.00N30
2842024020722102205221521952460954215755000.00N215
285202402062195219522102170953820950385000.00N5-5
2862024020522002195220521802610757362515000.00N25
2872024020221952215221521901037722828345000.00N5-5
2882024020122002180220021801187426062595000.00N30
289202401312200219522002180523811497990000.00N25
290202401302195218522002185595713083745000.00N30
2912024012921952160221021601250227514145000.00N25
2922024012621902200221021901731838091790000.00N5-10
2932024012522002195220021702115146516620000.00N25
2942024012421952200220521901667536633480000.00N210
295202401232185220022052185547812032110000.00N30
296202401222185218522052150564212337865000.00N30
29720240119218521902195216538528426065000.00N5-5
298202401182190220022002180656614402975000.00N5-5
299202401172195217022002170655914394285000.00N210
300202401162185217022002170746916304855000.00N5-10
3012024011521952195220521802612257366695000.00N30
3022024011221952200220021902058645265615000.00N5-5
3032024011122002195221521851788839332210000.00N30
3042024011022002185220521802932664056765000.00N220
3052024010921802155218521551294228135620000.00N225
306202401082155211521702115923419900525000.00N215
3072024010521402095214520901191025319555000.00N225
308202401042115213021302085599712548260000.00N5-15
30920240103213021302130210039068245025000.00N25
310202401022125212021402120686214615450000.00N30
3112023122821252090214020801422030056575000.00N245
3122023122720802055208020551157323917740000.00N215
31320231226206520902095206533146859230000.00N5-35
314202312222100207521002070504610549620000.00N30
3152023122121002085210020753181266463185000.00N225
31620231220207520702085205544989328320000.00N210
3172023121920652060207020401215625022635000.00N25
318202312182060206520652040884818112225000.00N5-5
3192023121520652050207020452046841954375000.00N30
320202312142065206520652050504710360300000.00N30
321202312132065206520652060605012465230000.00N5-5
3222023121220702055207020551244625721185000.00N215
323202312112055206020652050982020166180000.00N5-10
324202312082065205520652050647713333630000.00N30
325202312072065206020652055584712045665000.00N30
3262023120620652070207020501015720889295000.00N5-10
3272023120520752070207520502373748752025000.00N25
328202312042070206520902060966219973595000.00N5-30
329202312012100206521002060847017644095000.00N210
330202311302090207520902065639813265945000.00N210
3312023112920802055209020501275526304045000.00N220
3322023112820602060207020551117622998665000.00N5-5
33320231127206520602070205541868638005000.00N5-5
334202311242070206520752045693014293720000.00N25
335202311232065204520652045989520377930000.00N220
3362023112220452045205520451953640026285000.00N5-5
33720231121205020552055204548519923165000.00N30
3382023112020502045205520352977560883990000.00N25
339202311172045205020602040945519300400000.00N5-5
340202311162050205520602035916418719205000.00N5-5
341202311152055207020702045798316388005000.00N30
3422023111420552045205520452377548700225000.00N215
3432023111320402050206520401504130760290000.00N5-25
344202311102065204520652040664213671435000.00N215
345202311092050204020602040580811873375000.00N5-10
34620231108206020602065204532316630280000.00N30
347202311072060206020652050890918314975000.00N30
3482023110620602090209020501578032421695000.00N5-5
3492023110320652045207020452210545433505000.00N215
350202311022050205020602040865917730110000.00N30
351202311012050206020602045717114672045000.00N5-5
352202310312055206020602045905918572060000.00N5-5
3532023103020602050206520451051021548055000.00N210
3542023102720502050205020451043121344530000.00N30
3552023102620502040206020353478171232635000.00N5-5
356202310252055204520652045571411743985000.00N30
357202310242055204520602035123926254157805000.00N210
3582023102320452045205520401781436433800000.00N5-5
3592023102020502075207520403955980939180000.00N5-20
3602023101920702070208520503558673329850000.00N5-25
3612023101820952115211520701075422409300000.00N5-5
3622023101721002075210520703797579249575000.00N220
3632023101620802085208520601057821916270000.00N30
3642023101320802060209020554243487888135000.00N25
3652023101220752055208520551513431307930000.00N25
3662023101120702055207020502244346204555000.00N25
3672023101020652055207020503307967836495000.00N30
3682023100620652070207020551194024609290000.00N5-5
3692023100520702060207520602703655730590000.00N25
3702023100420652060206520504448991501130000.00N25
3712023092720602055207520551734735774330000.00N5-5
3722023092620652065207020552958860966595000.00N30
3732023092520652070207020553028962327475000.00N5-5
3742023092220702070208020553089863629725000.00N210
3752023092120602070208020553025262294935000.00N5-10
3762023092020702065210020602240646390205000.00N25
37720230919206520752085206548513100318810000.00N5-20
3782023091820852095210020604166986548665000.00N5-10
3792023091520952080210520803308269068905000.00N215
3802023091420802090210520803404171084820000.00N5-20
3812023091321002090210020703065663717835000.00N210
3822023091220902080209020703617875208330000.00N210
3832023091120802080212520703255067752825000.00N30
38420230908208020702110206048227100250990000.00N210
3852023090720702065210520603236867211965000.00N25
3862023090620652060208020602722156145895000.00N5-15
3872023090520802060208520552077742857275000.00N5-10
38820230904209020502090204548968101342570000.00N230
3892023090120602050206520454601894509750000.00N210
39020230831205020702070204551923106472715000.00N5-25
3912023083020752050208020502987361628220000.00N225
39220230829205020502130205082306170577740000.00N30
3932023082820502060206520503674475463770000.00N5-10
3942023082520602060206520454029982609905000.00N30
39520230824206020502070204564015131454350000.00N5-5
3962023082320652050207020454228586934535000.00N25
39720230822206020552065204560920125144110000.00N30
39820230821206020602080205561919127514450000.00N30
39920230818206020652080205083101171219225000.00N5-5
40020230817206520652090206565587135647555000.00N5-15
40120230816208021102110208078409163479660000.00N5-35
402202308142115209521152080114868240186305000.00N210
403202308112105211021202080124309260285055000.00N5-5
40420230810211021152130210588139186211880000.00N5-5
405202308092115213521402105105626223892125000.00N5-10
406202308082125213521452115100998214669635000.00N5-10
407202308072135214521502125100551214571185000.00N5-10
408202308042145214021502115104701223132615000.00N30
409202308032145213521452100219884466483885000.00N25
410202308022140215021752115153524328531665000.00N5-10
411202308012150213021652120160267342289085000.00N25
412202307312145216521802135216986467059930000.00N5-20
413202307282165212022252110410341883575430000.00N240
414202307272125213521702125365713783645135000.00N5-25
4152023072621502170230021309963372181620895000.00N5-10
4162023072521602215228521558743811907992040000.00N5-80
41720230724224023202460224011301962624076130000.00N5-155
418202307212395252027902340408513910462058430000.00N5-190
41920230720258528802985258013924923814783905000.00N5-330
42020230719291529002915263515712204360469675000.00N235
42120230718288031953240286512772093801368655000.00N5-340
42220230717322034253475307514228544616565895000.00N5-185
42320230714340539003975332525183499118941195000.00N5-525
424202307133930416544153850304385412293619090000.00N5-395
425202307124325505051304300519421624305826365000.00N5-875
42620230711520043355640433530869366157593621840000.00N2680
4272023071045205540564040651431182468504900705000.00N5-1070
42820230707559077008190549020982332147972539310000.00N5-1220
42920230706681021707980217091339464566182135835000.00N24810