Files
KissMeData/454640/day/candle-day-250.csv

26 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
22025042121002095210020951616433915210000.00N210
3202504182090208520902085558211655580000.00N25
42025041720852085208520802150544815740000.00N30
5202504162085209020902080596012400315000.00N30
6202504152085209020902075756115743694000.00N25
72025041420802085208520751000320818375000.00N30
82025041120802085208520552136844138340000.00N30
9202504102080206020802060856917700575000.00N30
10202504092080209020902060702414530120000.00N25
11202504082075206020902060821416933200000.00N210
12202504072065209020902060867117881595000.00N30
13202504042065208520852055543611242315000.00N5-15
1420250403208020902090206020394224690000.00N30
1520250402208020902090207031866622605000.00N30
1620250401208020852085207014052920105000.00N5-5
1720250331208520902090207043208963905000.00N30
1820250328208520802090207044809310950000.00N25
1920250327208020802080207025785354740000.00N30
202025032620802080208020759551982670000.00N25
2120250325207520702075207017233566665000.00N30
2220250324207520652075205527475679233000.00N30
2320250321207520802080206066136470000.00N215
2420250320206020802080206017823683810000.00N5-15
252025031920752080208020701326950000.00N30
262025031820752070207520551328527348560000.00N30
272025031720752075207520709842038410000.00N30
28202503142075208020802065274565945000.00N25
2920250313207020802080206011492369010000.00N30
3020250312207020852085206015903275825000.00N25
3120250311206520702070206513332756372000.00N5-10
3220250310207520702080207016113334870000.00N5-5
33202503072080208020852070397822170000.00N25
3420250306207520702075207021754502365000.00N25
352025030520702085208520705531146635000.00N5-10
3620250304208020752090206034117073325000.00N30
3720250228208020802080206535787403640000.00N5-5
3820250227208520752090207028665950345000.00N25
392025022620802080208020652606553848185000.00N5-5
402025022520852090209020401126923215190000.00N25
4120250224208020902090207014813068580000.00N5-5
422025022120852085208520707271505970000.00N25
432025022020802085208520658631786280000.00N25
4420250219207520902090207533086888600000.00N5-10
45202502182085208520852075149309425000.00N210
46202502172075208520852070899718639460000.00N5-5
47202502142080208520852070266550960000.00N5-5
4820250213208520702090207043088959875000.00N5-5
492025021220902080209020651195224870955000.00N220
50202502112070206020702055916018871105000.00N30
51202502102070206520702060797316461430000.00N30
5220250207207020502070205045609398905000.00N210
5320250206206020602060204015593198385000.00N220
54202502052040204020602035888518092150000.00N30
55202502042040205520652040691014204545000.00N5-15
56202502032055206020602040502610278475000.00N25
5720250131205020352065203018523774515000.00N25
5820250124204520552060203034276979375000.00N215
59202501232030203520502020737614983410000.00N30
6020250122203020602060203048779953745000.00N5-25
61202501212055206520652035675713773395000.00N5-5
622025012020602055206020401609633136255000.00N210
632025011720502060206020401043921309465000.00N25
642025011620452090209020452963460766145000.00N5-35
6520250115208020802080205510732222455000.00N30
6620250114208020952095206512002478690000.00N5-5
67202501132085209520952070606812597680000.00N5-10
68202501102095210521052090206431085000.00N5-5
6920250109210021002100207039608271410000.00N210
7020250108209021002100208029926238265000.00N25
7120250107208521252125207012472605960000.00N5-15
72202501062100213521352095545711523170000.00N215
732025010320852100210020606961452420000.00N5-5
74202501022090211021152035974020359340000.00N220
75202412302070209520952065191395735000.00N230
762024122720402095209520101333427014375000.00N30
77202412262040209520952025659513422200000.00N210
782024122420302035209020251387428147540000.00N5-5
7920241223203520952095201021194320580000.00N5-35
80202412202070208020952065329680980000.00N230
8120241219204020702070204012392543045000.00N5-10
8220241218205020352095203522484631370000.00N215
8320241217203520752075203515153102390000.00N5-25
8420241216206020752090203011842454055000.00N5-15
852024121320752080208020151889738763575000.00N5-5
862024121220802065212520552466951348800000.00N225
8720241211205520652065203537297603380000.00N5-5
88202412102060205020602045892318335075000.00N210
8920241209205020652065203040648290395000.00N5-20
90202412062070207520752030757515398540000.00N25
9120241205206520402070204046069491055000.00N25
92202412042060210021002030487995895000.00N5-15
9320241203207520952095203034777149315000.00N30
94202412022075209020902030710614691475000.00N5-15
9520241129209021002100205530116216440000.00N220
9620241128207020752090205520954334450000.00N210
97202411272060210521052050935319344615000.00N25
982024112620552120212020556341316330000.00N5-15
9920241125207021002105206518993941375000.00N30
1002024112220702050207520352658554335635000.00N240
1012024112120302105210520301224124934505000.00N5-5
1022024112020352060212020351178124090050000.00N5-25
1032024111920602065210520454189486312060000.00N5-50
1042024111821102060212020601408529230565000.00N250
10520241115206020802080204051399105557140000.00N5-20
1062024111420802100210020701543132074090000.00N5-20
1072024111321002125212520802037142666955000.00N5-20
10820241112212021252130210523344948660000.00N5-10
1092024111121302110218021101396929520970000.00N5-5
1102024110821352160216021257331563985000.00N25
11120241107213021552155213024715281910000.00N5-25
11220241106215521602160215015163266180000.00N5-5
11320241105216021302175213014663143355000.00N225
11420241104213521452185213025175393595000.00N5-10
11520241101214521502150213017763788920000.00N220
116202410312125212021602120516611037320000.00N5-25
11720241030215021602160212519154093370000.00N25
11820241029214521402150212522864900520000.00N225
11920241028212021402150212027035765355000.00N5-15
12020241025213521302140212541678880025000.00N5-5
1212024102421402130214021305101090790000.00N30
12220241023214021402140213511882538605000.00N215
123202410222125212021352120631413428950000.00N5-10
12420241021213521352140211028996174910000.00N5-5
1252024101821402140214021355071084945000.00N25
12620241017213521402140213018243894260000.00N210
1272024101621252110212521055911254795000.00N220
12820241015210521352135210524825273405000.00N5-15
1292024101421202110215521002091844148390000.00N5-20
13020241011214021202140212029316259220000.00N30
13120241010214021702170211530776563045000.00N30
132202410082140214521452130844018052345000.00N25
133202410072135211521452115635613558295000.00N215
13420241004212021302140210022704831385000.00N25
13520241002211521352135210032706887290000.00N210
136202409302105209521052080589212304795000.00N5-10
13720240927211520952120208533857085860000.00N220
138202409262095210021202095490410290605000.00N5-5
13920240925210021002100208516613472030000.00N210
14020240924209021002100209036897712630000.00N30
14120240923209021052105209024895224960000.00N5-15
142202409202105213021302100322678580000.00N5-25
1432024091921302125213021151327600000.00N220
1442024091321102110212521051780037557990000.00N30
1452024091221102145214521103052464424200000.00N30
146202409112110212521252110194409415000.00N210
14720240910210021552155210037147867800000.00N5-15
14820240909211521352135210512592670895000.00N5-20
14920240906213521002140210021254497420000.00N5-5
150202409052140212521402105822217356430000.00N215
15120240904212521452145211042599062265000.00N5-25
1522024090321502155216021501328015000.00N5-5
153202409022155215521552155510775000.00N30
1542024083021552140217021401002221497330000.00N210
155202408292145213021452130537611478185000.00N210
1562024082821352210221520855581210810000.00N210
15720240827212521102135211032286837910000.00N220
1582024082621052145215021001204725438300000.00N5-40
1592024082321452150215021201927941267880000.00N210
1602024082221352140222521302802859896595000.00N5-50
161202408212185218521852155521711372065000.00N225
162202408202160215021702145486610517790000.00N25
16320240819215521702170215524745354485000.00N5-15
16420240816217021552190215539808690710000.00N5-10
1652024081421802150219021451110524113880000.00N220
1662024081321602155216521502324850208450000.00N25
167202408122155215521702110809617264840000.00N5-10
16820240809216521652170216041619015230000.00N5-5
16920240808217021702175215037968215560000.00N215
170202408072155215521702155881619095360000.00N25
171202408062150218521852135668914406970000.00N5-20
1722024080521702195219521351301827937415000.00N5-20
17320240802219021902195216528726294185000.00N210
174202408012180218021902175565812352580000.00N5-5
175202407312185219021902165910219907000000.00N215
17620240730217021852185215539788585040000.00N215
17720240729215521652175215520984527895000.00N5-10
1782024072621652175217521402216547682855000.00N5-15
179202407252180217521802160567412310680000.00N30
180202407242180218021852160507210983385000.00N5-5
1812024072321852180219021551455931541600000.00N25
18220240722218021902195218038778500000000.00N25
18320240719217521652175216024475311930000.00N240
18420240718213522002200213552671113735710000.00N5-65
18520240717220022102210218044079665650000.00N25
186202407162195219021952175489910686245000.00N25
18720240715219022002200218515143308315000.00N5-10
18820240712220021802210218040308834310000.00N5-10
1892024071122102210221021805071106105000.00N210
190202407102200220522052195984321641830000.00N25
191202407092195219522002190590712966565000.00N30
1922024070821952200220521951404830893870000.00N210
193202407052185217522002165746116249280000.00N5-5
19420240704219021902195217021404692650000.00N215
19520240703217521952195217511592522865000.00N5-20
19620240702219521702200217031396870885000.00N25
19720240701219021852195218034987653920000.00N25
198202406282185216521852150753616346000000.00N5-5
19920240627219021952200218529656493360000.00N5-5
200202406262195217522152165628713765560000.00N245
2012024062521502175219521401285427830090000.00N30
2022024062421502165218021501029922233975000.00N5-10
2032024062121602225222521451508832541015000.00N5-30
20420240620219022152215217533387312385000.00N5-5
2052024061921952225222521851114024482930000.00N30
20620240618219522002200218041849199425000.00N5-5
207202406172200219522002195658614489195000.00N30
208202406142200220022302200746816437505000.00N30
20920240613220021752220217512652766145000.00N225
210202406122175220022002175282614005000.00N30
211202406112175220022002175717115697605000.00N5-25
212202406102200218522002180493710856970000.00N220
213202406072180218522052180900719816135000.00N30
21420240605218021502180215023075022415000.00N220
215202406042160217521802145539011641030000.00N25
2162024060321552140217521402435352241035000.00N5-5
217202405312160217521752150638013740600000.00N5-5
2182024053021652170217021509912146365000.00N5-5
21920240529217021752175213524745335935000.00N215
22020240528215521402170213514483117425000.00N30
22120240527215521552170213044359483460000.00N5-10
22220240524216521502170215040288672995000.00N25
22320240523216021502160214016833618340000.00N5-5
22420240522216521652170215545329795105000.00N30
22520240521216521702170214027105830425000.00N235
2262024052021302200220021301130024264225000.00N5-70
2272024051722002180220021751380930191705000.00N220
228202405162180216521852165470710253000000.00N25
229202405142175216021802160337729620000.00N5-5
2302024051321802185218521551564133712605000.00N5-5
23120240510218521552185215516043490865000.00N225
2322024050921602155216521551088423514935000.00N5-5
2332024050821652160217021551011221806870000.00N210
2342024050721552150215521501884340604190000.00N25
235202405032150214021702140788916961210000.00N30
236202405022150214521502140621413314260000.00N5-10
237202404302160214521652145667014328725000.00N25
238202404292155216021702155473010193310000.00N5-15
2392024042621702150217021501294427845780000.00N215
240202404252155216021602140654514050680000.00N5-5
2412024042421602155217021455751238605000.00N5-15
242202404232175218021802155484410460760000.00N25
24320240422217021652170215515273307955000.00N25
244202404192165217521752140784916865570000.00N5-10
2452024041821752170218021506091318300000.00N25
246202404172170214021702135328702310000.00N225
2472024041621452155216021409352003290000.00N5-15
24820240415216021502170215017433763515000.00N215
24920240412214521302145213024105133425000.00N215
25020240411213021202140212020044258195000.00N210
25120240409212021102125211013572869935000.00N5-5
25220240408212521152125211515643315450000.00N210
253202404052115212021202105376792380000.00N215
25420240404210021102130210030856486215000.00N5-10
25520240403211021002125210021174456110000.00N5-10
2562024040221202130213520801297427266685000.00N5-10
25720240401213021302130212528155984970000.00N30
25820240329213021502150213020764429010000.00N5-20
259202403282150213521552120803317133015000.00N5-5
2602024032721552135215521251396029942590000.00N30
2612024032621552160216020103785379707670000.00N5-5
2622024032521602185218521608831911970000.00N5-20
2632024032221802175218021557561641835000.00N210
264202403212170219521952155101218850000.00N220
26520240320215021652165213015283289740000.00N5-10
266202403192160216521652125804317155280000.00N30
26720240318216021602160215017393744115000.00N5-20
268202403152180217521852160333724615000.00N25
26920240314217521802180217524355000.00N220
270202403132155212521702115102216245000.00N225
27120240312213021952195213016833599035000.00N5-20
27220240311215021902190215010812327840000.00N30
27320240308215021702190215017373753490000.00N5-20
2742024030721702190219021458011733755000.00N5-20
275202403062190219021902185142310355000.00N210
2762024030521802160220021601205226171010000.00N5-10
2772024030421902165222521501150624925570000.00N5-5
278202402292195219022002180533511731660000.00N5-5
2792024022822002195220021801145825167545000.00N25
28020240227219522002215217024595367985000.00N5-5
2812024022622002200222521901321429068240000.00N30
2822024022322002190221521902690659197195000.00N25
283202402222195220022002190706115518365000.00N5-5
28420240221220021952205219559053129883205000.00N25
2852024022021952160220021602702659044825000.00N255
286202402192140211021552110548911709395000.00N230
28720240216211021252125211015783339740000.00N25
2882024021521052110212021057541590950000.00N30
2892024021421052120213021001656835054000000.00N5-15
29020240213212021252125211513172786600000.00N5-5
2912024020821252115212521101022721657195000.00N225
2922024020721002110211520854911030480000.00N25
29320240206209521052105208512032516435000.00N5-10
294202402052105210521052085784316360470000.00N215
295202402022090209521152090497810420455000.00N30
29620240201209020902105209029686216090000.00N5-5
2972024013120952085210020851167724415120000.00N5-5
298202401302100208021002080504510566605000.00N210
299202401292090209021002090684314319195000.00N5-10
30020240126210020902120209045629588355000.00N5-5
30120240125210521002105209045419515110000.00N5-5
30220240124211020902115209027325726815000.00N5-5
303202401232115208521152085528011136495000.00N210
30420240122210520902105209040948591300000.00N25
30520240119210020902115208535077344250000.00N30
30620240118210020902110208536177573790000.00N30
307202401172100210021002095102213925000.00N30
3082024011621002100210020953008463176310000.00N210
309202401152090209521002080642813457605000.00N5-5
310202401122095208520952085919619212995000.00N210
31120240111208520852095207547229847140000.00N25
312202401102080207520852070555511542340000.00N25
3132024010920752065207520551263826046620000.00N210
3142024010820652070208020501381728396010000.00N30
31520240105206520652075205529786149070000.00N30
316202401042065206020702040548511214330000.00N25
31720240103206020452065203512852620390000.00N215
318202401022045206020602045539211052965000.00N5-20
3192023122820652035207020302009941069235000.00N240
3202023122720252025203020152401748550275000.00N5-10
32120231226203520452045203018633783950000.00N5-15
3222023122220502030206020301197624534055000.00N30
32320231221205020252050202031056326255000.00N215
324202312202035202020402020639712992425000.00N215
3252023121920202010202520102342547308105000.00N210
326202312182010201020202000688813827810000.00N5-5
32720231215201520252025201016753376370000.00N5-15
3282023121420302030203020201495330339175000.00N30
32920231213203020302030202514572952560000.00N25
330202312122025202520302025494110009695000.00N30
3312023121120252025202520052065441478105000.00N25
3322023120820202015202520101283325832985000.00N25
333202312072015203520352015559111285705000.00N5-15
3342023120620302040204520252049041683015000.00N5-20
33520231205205020552055205010942242780000.00N5-10
3362023120420602030206020302712155732040000.00N215
3372023120120452045205020351887538515620000.00N5-5
33820231130205020402050203519864059320000.00N215
339202311292035202520402020981119927135000.00N30
340202311282035204020452030221450020000.00N30
3412023112720352030203520101419028650920000.00N5-5
3422023112420402040204020003001160306180000.00N220
34320231123202020202035202021064254620000.00N30
3442023112220202020204520151200524243485000.00N30
345202311212020203520402020504710226065000.00N5-30
34620231120205020502060204540308262325000.00N5-5
347202311172055206020602045282578090000.00N25
348202311162050206020602050162333155000.00N210
34920231115204020552055202513732787715000.00N5-15
3502023111420552060206020302062241907120000.00N5-5
35120231113206020552060205581166680000.00N30
35220231110206020552060205019934094540000.00N25
35320231109205520302055203030096138230000.00N5-5
3542023110820602080208020553776270000.00N225
3552023110720352055205520151320927063700000.00N5-25
35620231106206020702070204048709951080000.00N5-5
3572023110320652055206520551193424533590000.00N210
358202311022055204520552035576311749190000.00N30
3592023110120552050206520352088943096785000.00N25
3602023103120502050205020304081480000.00N30
361202310302050202020502015624912711510000.00N210
36220231027204020452045202515523143595000.00N25
3632023102620352030203520254236485794620000.00N25
364202310252030203020502030163331160000.00N5-10
3652023102420402040205020203600373119355000.00N25
36620231023203520352040203510142063495000.00N5-10
3672023102020452040206520252055441745045000.00N5-10
368202310192055205520702045489510032295000.00N5-10
3692023101820652065206520651837170000.00N5-10
370202310172075206520752065561211615165000.00N30
37120231016207520552075204523474814680000.00N210
3722023101320652045207020351129723162530000.00N25
3732023101220602060206520251802236806675000.00N215
3742023101120452045205520409171874180000.00N5-10
3752023101020552050205520301765136033565000.00N5-5
376202310062060205520602030873717796075000.00N30
37720231005206020502060205015193122010000.00N5-10
378202310042070206020752055443912500000.00N5-5
37920230927207520752090207519294003855000.00N30
38020230926207520702080207023474858555000.00N25
38120230925207020502075205010312113825000.00N215
38220230922205520452075204515933262870000.00N25
38320230921205020502060204511732398950000.00N210
3842023092020402065206520151592332342555000.00N5-25
38520230919206520802080205519293996090000.00N30
386202309182065206020752060826117059345000.00N5-15
38720230915208020502080205036147503215000.00N225
38820230914205520652065205528565881790000.00N5-10
3892023091320652070207020453749577087290000.00N5-15
390202309122080207020802070748015506735000.00N210
39120230911207020552070205520264184800000.00N210
3922023090820602045206520406641365765000.00N215
3932023090720452050205520403072262700305000.00N30
3942023090620452045204520351178624063735000.00N5-10
395202309052055205520602035817216700150000.00N5-5
3962023090420602045206020453099363572105000.00N215
3972023090120452055205520452289746933590000.00N30
398202308312045204020602040730814962930000.00N5-5
3992023083020502050207020409221885670000.00N5-5
400202308292055206520652040879017971760000.00N5-15
401202308282070204020702040898518341930000.00N220
402202308252050204520602040532810908540000.00N5-5
4032023082420552050205520501014020829660000.00N30
40420230823205520652065204528115753590000.00N5-5
405202308222060205520802045765615818765000.00N5-20
406202308212080207020802045897918475540000.00N30
40720230818208020802080205521934521255000.00N5-5
40820230817208520902095205069935145955520000.00N5-10
409202308162095209020952070556611561870000.00N5-5
41020230814210020802115208020754342505000.00N25
41120230811209520952100207517093565210000.00N5-5
41220230810210021002100207059210123243705000.00N30
413202308092100209521002090861718038105000.00N5-25
4142023080821252095212520959622024350000.00N220
415202308072105209521052090837017558925000.00N210
41620230804209520952100209026375513085000.00N30
41720230803209521002100209516783517995000.00N5-5
418202308022100210021002095543511399810000.00N30
41920230801210021052105209031736634275000.00N5-5
420202307312105210021052090559111730710000.00N30
4212023072821052110211020902510552563120000.00N30
4222023072721052105211020903064564358610000.00N5-5
4232023072621102120212021102318848985790000.00N5-15
4242023072521252135213521201385929416895000.00N5-15
4252023072421402135214521251993542481915000.00N5-10
4262023072121502155215521302951363041885000.00N5-5
4272023072021552150216021404108388414805000.00N25
4282023071921502150215021351174325095190000.00N30
4292023071821502150216021302967563504250000.00N5-5
4302023071721552140216521403008664678565000.00N25
43120230714215021452160213052978113536320000.00N5-5
4322023071321552140215521302322149743160000.00N215
43320230712214021252150212569369148102200000.00N30
4342023071121402145214521203272969897030000.00N30
43520230710214021502150212083246177275845000.00N30
4362023070721402150215021254158688580335000.00N30
437202307062140211022002110305764655904150000.00N220
43820230705212021152125211050820107348845000.00N25
439202307042115211521202110111884236578730000.00N30
44020230703211521152120211069710147248825000.00N30
441202306302115212021202105148702313925305000.00N30
442202306292115212021302105218827461811565000.00N25
44320230628211021152165211033758507163429125000.00N2110