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

23 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
22025022021302140214021155071073720000.00N210
32025021921202135215021102187546500140000.00N5-15
42025021821352140214021253881045000.00N25
520250217213021252130212033307071880000.00N25
62025021421252100212520752167145156125000.00N210
7202502132115211021302100663014039920000.00N5-15
8202502122130210521302090489710360775000.00N30
92025021121302100213020952358949816715000.00N230
1020250210210021202125209514252992430000.00N5-5
11202502072105210522102105549511595395000.00N30
122025020621052100210520906981462140000.00N30
132025020521052105210520951654034724325000.00N25
1420250204210021052105208020314227505000.00N210
15202502032090210021002085839317530650000.00N5-10
1620250131210020952105207517713717455000.00N25
1720250124209520752100207547839948305000.00N215
182025012320802100210520451285626611670000.00N5-15
192025012220952110211020751174124491130000.00N5-15
2020250121211021052110206538037929145000.00N25
2120250120210521052105209094197415000.00N30
22202501172105211021102080643713437315000.00N5-5
232025011621102080211020801480831086725000.00N25
24202501152105209521052080799016770900000.00N210
2520250114209521052105208015173161385000.00N30
2620250113209521002100207035407361340000.00N5-5
272025011021002105210520901123105000.00N30
2820250109210020802100208028535943780000.00N30
292025010821002090211020852282447683265000.00N5-10
302025010721102145214521056771428000000.00N25
31202501062105209521202095674114159035000.00N25
32202501032100210521052090979220487705000.00N215
332025010220852095209520651649734155485000.00N215
342024123020702070209520601539632013000000.00N30
3520241227207020902090206515183135165000.00N220
362024122620502070214020452070842750825000.00N5-20
3720241224207020752075206528595918235000.00N5-5
3820241223207521552155207546569703920000.00N5-15
3920241220209021752175208031636608755000.00N210
4020241219208020902110208038798088185000.00N5-5
41202412182085208521102085790816526470000.00N5-10
4220241217209521202120209517083594040000.00N5-25
4320241216212021252125210067141600000.00N220
44202412132100209021002080864718070750000.00N210
452024121220902055209520553414870883425000.00N225
462024121120652100210020651111822942220000.00N30
47202412102065206521202040951419596500000.00N5-10
482024120920752185218520401428829593520000.00N5-15
492024120620902080215520551357228190860000.00N210
50202412052080206020852060616612813575000.00N30
512024120420802080208020501335927658940000.00N30
52202412032080206521002065825417127375000.00N215
53202412022065209521002065663913764925000.00N5-40
542024112921052100211520803916481647575000.00N215
5520241128209021002120208044309316050000.00N30
56202411272090212521252090895018834370000.00N5-5
57202411262095217521752095452947515000.00N30
5820241125209521052110206047529874610000.00N5-5
59202411222100209521302085812517192215000.00N215
602024112120852040208520401964840310855000.00N240
61202411202045209520952005186861381254630000.00N5-50
6220241119209521002140209013312788405000.00N5-5
632024111821002110214020953366470943475000.00N5-20
642024111521202060213020603976282723960000.00N245
652024111420752105212520603666976882955000.00N5-30
662024111321052115213521051897540112610000.00N5-10
6720241112211521552155211052318111220695000.00N5-40
682024111121552145217021403362772436430000.00N5-10
69202411082165218021802155539211696850000.00N5-5
7020241107217021552195215510902356645000.00N5-5
7120241106217521502185215031576847315000.00N220
722024110521552145220021459492042020000.00N30
7320241104215521452170214513122830315000.00N5-5
74202411012160220022002150107230890000.00N215
7520241031214521602160214514253076510000.00N30
76202410302145214521702145650913998800000.00N5-15
7720241029216021502185215017233725660000.00N210
78202410282150216521652145522011228160000.00N25
79202410252145216021852145849618268800000.00N5-20
8020241024216521652170214527635951865000.00N215
812024102321502200220021502906962794420000.00N5-25
82202410222175219021902170416909530000.00N30
832024102121752150220021506091310975000.00N30
84202410182175217021802150561412201500000.00N30
8520241017217521702175216515373334590000.00N225
8620241016215021652165215055118595000.00N25
8720241015214521452150213012492671350000.00N5-5
8820241014215021402185214016103451290000.00N5-20
8920241011217021752175217010122196060000.00N5-5
902024101021752125219021257281569450000.00N5-10
912024100821852125218521251014022152320000.00N30
92202410072185218521852180621213570710000.00N30
9320241004218521752190217035597770890000.00N235
9420241002215021702170214013262840430000.00N5-20
95202409302170214021702140473310213230000.00N30
962024092721702110217021108061709620000.00N245
97202409262125213521352120813817296580000.00N5-5
9820240925213021802180213014353094875000.00N30
99202409242130216021702130741815837655000.00N5-25
100202409232155212521952125875218885205000.00N230
101202409202125213021652115998621241875000.00N5-5
1022024091921302130216021101994342303370000.00N30
1032024091321302135221021302146746547735000.00N5-5
10420240912213521652165213562587135218425000.00N5-30
10520240911216521652190214020224338455000.00N30
1062024091021652180218021652452140000.00N30
10720240909216521852185215515193307980000.00N5-20
10820240906218521852190215536167859075000.00N30
109202409052185218521852165232502415000.00N215
11020240904217021652185215031726883645000.00N25
111202409032165218021852155569312304810000.00N5-15
112202409022180218521852165900619560255000.00N5-5
11320240830218521652185216525885613215000.00N210
11420240829217521702180216521134574760000.00N5-5
11520240828218021852185216544129569130000.00N215
11620240827216521652205216539938654890000.00N30
1172024082621652215221521551096123709010000.00N5-15
118202408232180223022302175797717493865000.00N5-50
1192024082222302220223522052475654908345000.00N210
12020240821222022202220220520554544330000.00N25
12120240820221522152230221528516346725000.00N30
1222024081922152210222022101979643847650000.00N25
12320240816221022152220221034357621660000.00N5-10
124202408142220219522302195155341275000.00N210
12520240813221022052220219533997486695000.00N5-30
1262024081222402190224021905631258850000.00N5-5
127202408092245219022452180527011666305000.00N255
128202408082190217021952170918420075190000.00N210
129202408072180218021952175605413231900000.00N30
130202408062180218021852175486910628085000.00N220
1312024080521602190220021352279149449055000.00N5-50
132202408022210219522152195654714476525000.00N30
1332024080122102215222522001827440337985000.00N5-10
1342024073122202220222022001005122122710000.00N30
135202407302220222022402200908920168230000.00N220
1362024072922002225224521902985565712315000.00N5-25
137202407262225221522502215701015611770000.00N25
138202407252220224022402220851718960555000.00N5-15
139202407242235225522552235490310984760000.00N5-20
140202407232255226022652255839018926230000.00N30
1412024072222552250228522501094624662480000.00N5-10
14220240719226522702295226522575127830000.00N5-35
1432024071823002270230022701424232357510000.00N225
14420240717227522852285227526906126145000.00N5-10
14520240716228522902300228523115280425000.00N5-5
14620240715229022952305228539909148010000.00N5-5
14720240712229522802300227538568798350000.00N5-10
14820240711230523052305229017223944575000.00N5-10
149202407102315230523152290452610371010000.00N210
150202407092305229523052295535912347880000.00N25
151202407082300230023002295475010916340000.00N30
1522024070523002300230522801515734839290000.00N210
153202407042290229523102290726016718480000.00N5-20
1542024070323102320232023051036123936885000.00N30
155202407022310229523102295533712311695000.00N210
156202407012300230023052275703516166170000.00N215
1572024062822852290230522701766040639795000.00N5-5
15820240627229022852290227014533312465000.00N210
15920240626228022652290226511272567210000.00N30
16020240625228023152315228022695184670000.00N5-35
16120240624231523102320228524625673195000.00N25
16220240621231023352335228012412843440000.00N5-10
163202406202320228523302260598113830920000.00N210
164202406192310229023302280825219023150000.00N30
165202406182310231023252285544312471340000.00N5-5
166202406172315229023202280501211545105000.00N225
16720240614229022652310225535238037930000.00N30
168202406132290233023302275808318525620000.00N5-15
16920240612230523352340228536168390270000.00N5-35
170202406112340229523502285713516519620000.00N25
17120240610233523402355229018874409820000.00N5-5
1722024060723402320234523151356231525135000.00N220
1732024060523202290232522751070924756205000.00N225
1742024060422952280231022651914543785640000.00N215
175202406032280223522802210777317556570000.00N245
17620240531223522052245220026965977490000.00N225
17720240530221022002225218532267079565000.00N215
17820240529219522002200218534297516920000.00N5-5
179202405282200218022002180516211281395000.00N220
18020240527218022402240217563128138690175000.00N5-80
1812024052422602225227522201199226763020000.00N220
18220240523224022402240223019924442265000.00N5-5
18320240522224522602265224015953600175000.00N5-20
18420240521226522502275224510772425670000.00N5-5
18520240520227022652285223067026151235970000.00N25
186202405172265226522702255224506135000.00N5-10
1872024051622752230229022306291427965000.00N5-5
188202405142280224022802240455910324145000.00N215
1892024051322652250226522451237327882505000.00N210
190202405102255225522602245525611846835000.00N5-30
191202405092285228023102205896320180845000.00N5-25
19220240508231023152315227021724986005000.00N5-10
19320240507232023352335231526176087055000.00N5-15
194202405032335231023502310638914932220000.00N5-15
1952024050223502340235523301546136250975000.00N230
1962024043023202300232022851394832231285000.00N220
197202404292300228023002275505111595535000.00N220
19820240426228022602280225535918163810000.00N215
199202404252265226022702250789417823050000.00N25
20020240424226022402260223524585522655000.00N220
201202404232240225022602220827218578680000.00N5-10
202202404222250222522552225982422047920000.00N215
203202404192235223522602225554112378335000.00N5-15
20420240418225022352260223015973574545000.00N30
20520240417225022552265224533617572480000.00N5-5
2062024041622552245227022451213127324670000.00N25
2072024041522502245227022452256550896475000.00N30
2082024041222502265226522352721861386700000.00N30
2092024041122502230227522252388553579765000.00N220
210202404092230222022302220894419904010000.00N210
211202404082220222022252200680715040230000.00N5-5
212202404052225219022302190765516860675000.00N225
2132024040422002190220521752832361822035000.00N30
21420240403220021802205218043949627035000.00N30
2152024040222002185220521802097945819395000.00N5-5
2162024040122052220222021801065223406340000.00N5-15
21720240329222022202230221011452537340000.00N30
2182024032822202235223522001310428940975000.00N5-15
21920240327223522302235222525685732155000.00N25
220202403262230221022402210453510110020000.00N30
221202403252230223022402220611113634685000.00N30
2222024032222302225224522151203126815495000.00N25
223202403212225222522302195575012710775000.00N5-5
224202403202230223022302185640014194655000.00N5-5
225202403192235222522352195522911651140000.00N210
2262024031822252225222521901714537718490000.00N30
227202403152225221022302205831718396185000.00N215
228202403142210220022452200785217329890000.00N210
2292024031322002235223521901348229759295000.00N5-5
23020240312220522202240219066730146928100000.00N5-15
2312024031122202220222522001561534492795000.00N30
2322024030822202215224522051454532213280000.00N5-10
233202403072230224022402210741516478210000.00N5-15
234202403062245224522502230548012278190000.00N5-5
23520240305225022502255223532177230070000.00N30
236202403042250226022602225652114654310000.00N5-10
2372024022922602255228022401254528219620000.00N25
23820240228225522452260224532747365070000.00N5-5
2392024022722602270227022401246728104465000.00N30
2402024022622602260228022301236727999025000.00N30
2412024022322602280228022502059846601755000.00N5-20
2422024022222802270228022551023223263440000.00N215
243202402212265225022652240474710651230000.00N215
2442024022022502245227022401957544274050000.00N25
2452024021922452250225022101044323393580000.00N215
246202402162230223022402230990022125780000.00N5-5
24720240215223522352240222534837756660000.00N30
24820240214223522402240221541509264985000.00N30
249202402132235221022352205931520701385000.00N225
2502024020822102210222022101880841634315000.00N30
2512024020722102205221521952460954215755000.00N215
252202402062195219522102170953820950385000.00N5-5
2532024020522002195220521802610757362515000.00N25
2542024020221952215221521901037722828345000.00N5-5
2552024020122002180220021801187426062595000.00N30
256202401312200219522002180523811497990000.00N25
257202401302195218522002185595713083745000.00N30
2582024012921952160221021601250227514145000.00N25
2592024012621902200221021901731838091790000.00N5-10
2602024012522002195220021702115146516620000.00N25
2612024012421952200220521901667536633480000.00N210
262202401232185220022052185547812032110000.00N30
263202401222185218522052150564212337865000.00N30
26420240119218521902195216538528426065000.00N5-5
265202401182190220022002180656614402975000.00N5-5
266202401172195217022002170655914394285000.00N210
267202401162185217022002170746916304855000.00N5-10
2682024011521952195220521802612257366695000.00N30
2692024011221952200220021902058645265615000.00N5-5
2702024011122002195221521851788839332210000.00N30
2712024011022002185220521802932664056765000.00N220
2722024010921802155218521551294228135620000.00N225
273202401082155211521702115923419900525000.00N215
2742024010521402095214520901191025319555000.00N225
275202401042115213021302085599712548260000.00N5-15
27620240103213021302130210039068245025000.00N25
277202401022125212021402120686214615450000.00N30
2782023122821252090214020801422030056575000.00N245
2792023122720802055208020551157323917740000.00N215
28020231226206520902095206533146859230000.00N5-35
281202312222100207521002070504610549620000.00N30
2822023122121002085210020753181266463185000.00N225
28320231220207520702085205544989328320000.00N210
2842023121920652060207020401215625022635000.00N25
285202312182060206520652040884818112225000.00N5-5
2862023121520652050207020452046841954375000.00N30
287202312142065206520652050504710360300000.00N30
288202312132065206520652060605012465230000.00N5-5
2892023121220702055207020551244625721185000.00N215
290202312112055206020652050982020166180000.00N5-10
291202312082065205520652050647713333630000.00N30
292202312072065206020652055584712045665000.00N30
2932023120620652070207020501015720889295000.00N5-10
2942023120520752070207520502373748752025000.00N25
295202312042070206520902060966219973595000.00N5-30
296202312012100206521002060847017644095000.00N210
297202311302090207520902065639813265945000.00N210
2982023112920802055209020501275526304045000.00N220
2992023112820602060207020551117622998665000.00N5-5
30020231127206520602070205541868638005000.00N5-5
301202311242070206520752045693014293720000.00N25
302202311232065204520652045989520377930000.00N220
3032023112220452045205520451953640026285000.00N5-5
30420231121205020552055204548519923165000.00N30
3052023112020502045205520352977560883990000.00N25
306202311172045205020602040945519300400000.00N5-5
307202311162050205520602035916418719205000.00N5-5
308202311152055207020702045798316388005000.00N30
3092023111420552045205520452377548700225000.00N215
3102023111320402050206520401504130760290000.00N5-25
311202311102065204520652040664213671435000.00N215
312202311092050204020602040580811873375000.00N5-10
31320231108206020602065204532316630280000.00N30
314202311072060206020652050890918314975000.00N30
3152023110620602090209020501578032421695000.00N5-5
3162023110320652045207020452210545433505000.00N215
317202311022050205020602040865917730110000.00N30
318202311012050206020602045717114672045000.00N5-5
319202310312055206020602045905918572060000.00N5-5
3202023103020602050206520451051021548055000.00N210
3212023102720502050205020451043121344530000.00N30
3222023102620502040206020353478171232635000.00N5-5
323202310252055204520652045571411743985000.00N30
324202310242055204520602035123926254157805000.00N210
3252023102320452045205520401781436433800000.00N5-5
3262023102020502075207520403955980939180000.00N5-20
3272023101920702070208520503558673329850000.00N5-25
3282023101820952115211520701075422409300000.00N5-5
3292023101721002075210520703797579249575000.00N220
3302023101620802085208520601057821916270000.00N30
3312023101320802060209020554243487888135000.00N25
3322023101220752055208520551513431307930000.00N25
3332023101120702055207020502244346204555000.00N25
3342023101020652055207020503307967836495000.00N30
3352023100620652070207020551194024609290000.00N5-5
3362023100520702060207520602703655730590000.00N25
3372023100420652060206520504448991501130000.00N25
3382023092720602055207520551734735774330000.00N5-5
3392023092620652065207020552958860966595000.00N30
3402023092520652070207020553028962327475000.00N5-5
3412023092220702070208020553089863629725000.00N210
3422023092120602070208020553025262294935000.00N5-10
3432023092020702065210020602240646390205000.00N25
34420230919206520752085206548513100318810000.00N5-20
3452023091820852095210020604166986548665000.00N5-10
3462023091520952080210520803308269068905000.00N215
3472023091420802090210520803404171084820000.00N5-20
3482023091321002090210020703065663717835000.00N210
3492023091220902080209020703617875208330000.00N210
3502023091120802080212520703255067752825000.00N30
35120230908208020702110206048227100250990000.00N210
3522023090720702065210520603236867211965000.00N25
3532023090620652060208020602722156145895000.00N5-15
3542023090520802060208520552077742857275000.00N5-10
35520230904209020502090204548968101342570000.00N230
3562023090120602050206520454601894509750000.00N210
35720230831205020702070204551923106472715000.00N5-25
3582023083020752050208020502987361628220000.00N225
35920230829205020502130205082306170577740000.00N30
3602023082820502060206520503674475463770000.00N5-10
3612023082520602060206520454029982609905000.00N30
36220230824206020502070204564015131454350000.00N5-5
3632023082320652050207020454228586934535000.00N25
36420230822206020552065204560920125144110000.00N30
36520230821206020602080205561919127514450000.00N30
36620230818206020652080205083101171219225000.00N5-5
36720230817206520652090206565587135647555000.00N5-15
36820230816208021102110208078409163479660000.00N5-35
369202308142115209521152080114868240186305000.00N210
370202308112105211021202080124309260285055000.00N5-5
37120230810211021152130210588139186211880000.00N5-5
372202308092115213521402105105626223892125000.00N5-10
373202308082125213521452115100998214669635000.00N5-10
374202308072135214521502125100551214571185000.00N5-10
375202308042145214021502115104701223132615000.00N30
376202308032145213521452100219884466483885000.00N25
377202308022140215021752115153524328531665000.00N5-10
378202308012150213021652120160267342289085000.00N25
379202307312145216521802135216986467059930000.00N5-20
380202307282165212022252110410341883575430000.00N240
381202307272125213521702125365713783645135000.00N5-25
3822023072621502170230021309963372181620895000.00N5-10
3832023072521602215228521558743811907992040000.00N5-80
38420230724224023202460224011301962624076130000.00N5-155
385202307212395252027902340408513910462058430000.00N5-190
38620230720258528802985258013924923814783905000.00N5-330
38720230719291529002915263515712204360469675000.00N235
38820230718288031953240286512772093801368655000.00N5-340
38920230717322034253475307514228544616565895000.00N5-185
39020230714340539003975332525183499118941195000.00N5-525
391202307133930416544153850304385412293619090000.00N5-395
392202307124325505051304300519421624305826365000.00N5-875
39320230711520043355640433530869366157593621840000.00N2680
3942023071045205540564040651431182468504900705000.00N5-1070
39520230707559077008190549020982332147972539310000.00N5-1220
39620230706681021707980217091339464566182135835000.00N24810