Files
KissMeData/450050/day/candle-day-250.csv

26 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250502207520752075206511562388205000.00N30
320250430207520752075206011092293255000.00N215
420250429206020702075206017253565465000.00N30
52025042820602070207520601014020949765000.00N30
62025042520602070207520602298847411310000.00N30
720250424206020702070206016153328175000.00N5-10
820250423207020602070206026875535420000.00N210
92025042220602070207020601625633490145000.00N5-10
102025042120702075207520601055121878715000.00N30
1120250418207020702070206010162093275000.00N210
1220250417206020602070206018793871250000.00N30
1320250416206020752075206011102288680000.00N5-15
1420250415207520652075206030236236910000.00N25
1520250414207020752075206021384429840000.00N30
162025041120702075207520651587132837820000.00N5-5
17202504102075207020752065848917591045000.00N25
1820250409207020702070206016713443800000.00N30
19202504082070206020702060584912056895000.00N210
2020250407206020602075206048409991425000.00N5-10
212025040420702075207520601166024031010000.00N5-5
2220250403207520702075206511872451255000.00N25
23202504022070207020702065602712449134000.00N30
242025040120672075207520657171482419000.00N22
25202503312065207520752060514310597902000.00N5-10
262025032820752070207520701735195000.00N25
2720250327207020702070206515523209890000.00N210
2820250326206020602070206014583009930000.00N30
2920250325206020602065206020494223766000.00N30
302025032420602065206520552134343960137000.00N5-5
312025032120652065206520553254366941570000.00N30
322025032020652070207520652140944414365000.00N5-10
332025031920752065208020608031665240000.00N25
342025031820702070207020601291026666805000.00N5-5
3520250317207520802080207014483011000000.00N5-5
362025031420802090209020701317327309315000.00N5-10
3720250313209020802090207531436555700000.00N210
3820250312208020752080207025185223577000.00N210
392025031120702080208020608401738785000.00N5-5
402025031020752080208020708511765720000.00N25
412025030720702080208020706911434320000.00N5-5
422025030620752065208020651202224928160000.00N30
432025030520752075208020652744356848565000.00N25
44202503042070207020752065533511045235000.00N30
4520250228207020752075207033166873610000.00N5-5
462025022720752075207520701498331082450000.00N30
47202502262075207520802070569611842845000.00N30
4820250225207520702075206530096233435000.00N25
49202502242070206520702065737015249850000.00N30
502025022120702065207020658331721260000.00N30
5120250220207020652070206547709850565000.00N25
522025021920652065206520601022721068205000.00N30
5320250218206520652065206031136427465000.00N30
5420250217206520652065206046589618670000.00N30
5520250214206520602065205064131350000.00N25
562025021320602060206020501190024493245000.00N25
57202502122055204520552040994720407360000.00N210
582025021120452045204520351384928258015000.00N30
592025021020452035205520352127143365240000.00N5-10
60202502072055207020702030790716086130000.00N25
6120250206205020552055204070143085000.00N5-5
62202502052055205020552045463949850000.00N25
63202502042050205520552025815816550970000.00N25
6420250203204520302050203026195340350000.00N30
6520250131204520352045203519003882600000.00N30
6620250124204520702070203532226564390000.00N5-10
6720250123205520402060203520014073540000.00N220
68202501222035204520502025543611061125000.00N5-15
6920250121205020402070203525425209570000.00N25
70202501202045204520502045793316229115000.00N30
7120250117204520652065204031356432570000.00N5-20
722025011620652070207020551291326572790000.00N5-5
732025011520702075207520551595933022060000.00N5-5
74202501142075206520752045397815390000.00N210
7520250113206520402070204036467454755000.00N5-5
7620250110207020452070204593190755000.00N30
7720250109207020702075207011092295925000.00N210
78202501082060204520702030182372255000.00N5-10
79202501072070207020702055304627360000.00N30
802025010620702065207520551953840380950000.00N25
812025010320652045206520451918739475985000.00N220
8220250102204520152045201045309151550000.00N210
832024123020352020204020051791436389060000.00N215
842024122720202015202020101189623918785000.00N210
852024122620102030203020051806536353420000.00N5-20
862024122420302030203020201179223843755000.00N30
87202412232030202520452025736114909360000.00N30
88202412202030203020302020985019968955000.00N30
8920241219203020302030202544399010815000.00N30
902024121820302020205520202221745095060000.00N30
91202412172030205520552030687113956585000.00N5-20
922024121620502020206020206461305525000.00N5-10
93202412132060205020602045566311609205000.00N210
9420241212205020302050202529425996245000.00N220
9520241211203020402045203023024679165000.00N5-5
9620241210203520352055203529536020555000.00N25
97202412092030202520602020725014764510000.00N5-20
982024120620502035206520355971216180000.00N210
992024120520402040206020358601755855000.00N30
10020241204204020302055202010192075370000.00N5-15
1012024120320552035205520351604232861015000.00N30
102202412022055203520552030718814700110000.00N5-5
1032024112920602035206020251037421081185000.00N30
104202411282060206020752040592212110970000.00N5-5
1052024112720652045207020301136923337270000.00N5-10
10620241126207520502075205022864717255000.00N215
1072024112520602050208020302148244227260000.00N210
1082024112220502060206020301262625805370000.00N25
1092024112120452030204520201545631328385000.00N210
1102024112020352030204520251700634527185000.00N5-10
1112024111920452075207520252269146101185000.00N25
1122024111820402055205520354583393398695000.00N5-10
1132024111520502085208520501885938768060000.00N5-15
114202411142065207520752055624212852710000.00N5-10
1152024111320752075208520656121265040000.00N210
11620241112206520802095206049579102756895000.00N5-15
11720241111208020852100208040118360660000.00N5-25
1182024110821052090211520851589233214120000.00N215
11920241107209021052105209027545758100000.00N5-20
12020241106211021052110210556118155000.00N210
12120241105210021002100210093195300000.00N30
1222024110421002100210020951333527940150000.00N5-10
1232024110121102120212020955481156925000.00N5-10
1242024103121202090212020908711830510000.00N225
1252024103020952090210020906791420885000.00N25
1262024102920902100210520901005221011485000.00N5-15
127202410282105209021202090946419829840000.00N215
128202410252090210521052090600312547560000.00N5-10
12920241024210020952100209015953344485000.00N30
130202410232100209021002090926619371195000.00N210
131202410222090210021002090597312513195000.00N5-25
132202410212115209021152090196411015000.00N225
1332024101820902095209520906081272715000.00N5-5
1342024101720952100210520901455830452725000.00N30
13520241016209521052105209546269691670000.00N5-5
1362024101521002120212020957651604665000.00N5-20
137202410142120209521202095693414550210000.00N225
1382024101120952090210020901510531617960000.00N25
13920241010209020952105209016593478615000.00N5-5
14020241008209521352135208540028377245000.00N5-40
1412024100721352130213521207211535660000.00N240
14220241004209521052110209513812905765000.00N5-10
1432024100221052110211020905951249130000.00N5-5
14420240930211020952110209028125883380000.00N25
14520240927210521002110208525295285330000.00N215
146202409262090210521152090704614808915000.00N5-20
1472024092521102110211021056901455550000.00N5-5
148202409242115211021152100816917249150000.00N30
149202409232115213021302110532511239815000.00N5-15
1502024092021302130213021302451120000.00N5-5
1512024091921352100213521006951468410000.00N230
152202409132105213021302105696714677310000.00N5-5
15320240912211021102110210071197150259155000.00N5-10
1542024091121202115212021155301123265000.00N30
155202409102120211521202110477010064850000.00N5-5
156202409092125213021402110383811300000.00N30
15720240906212521352140211016833568695000.00N30
1582024090521252130213021001366728770870000.00N5-10
15920240904213521302135210515413274240000.00N210
16020240903212521202125212024215142265000.00N5-5
16120240902213021252130210529536260065000.00N25
16220240830212521252125212550106250000.00N30
16320240829212521302130210540218503775000.00N5-5
164202408282130211521402105499910579225000.00N215
16520240827211521052115210518023803485000.00N30
166202408262115212021202110672114234945000.00N5-5
1672024082321202120213521101278527086130000.00N5-20
16820240822214021302140212016483504110000.00N5-5
16920240821214521602160213523044929195000.00N5-10
170202408202155215521552125328698830000.00N30
171202408192155215021552130536711525410000.00N25
17220240816215021652165215024315000.00N5-15
173202408142165215021652150836118016665000.00N25
1742024081321602160216021507661649820000.00N30
175202408122160216021652150635013677165000.00N30
1762024080921602165216521505471181450000.00N30
17720240808216021502160215026085622095000.00N210
178202408072150213021502130767916455125000.00N5-5
17920240806215521302155213015813377350000.00N225
18020240805213021552155211052812112179070000.00N5-30
181202408022160216021602145750516133770000.00N5-5
1822024080121652170217521402799960280765000.00N25
1832024073121602175217521602092445316725000.00N5-20
1842024073021802185218521601522933072690000.00N5-10
1852024072921902180219021801914641764885000.00N25
1862024072621852185220021602209748043690000.00N5-20
187202407252205220022102195551712141350000.00N30
18820240724220521852205218528506265745000.00N220
1892024072321852200220521652054945021270000.00N5-15
1902024072222002200220521952031344687080000.00N30
191202407192200220022002195592113004350000.00N25
19220240718219521902200219033917435260000.00N30
1932024071721952195221021951243427403470000.00N30
19420240716219522002200219532637162585000.00N5-5
1952024071522002200220021852255349601500000.00N25
19620240712219522002205219044259722645000.00N30
197202407112195220022002195817317980595000.00N30
19820240710219521952200219540638930340000.00N30
199202407092195220022052195475110446050000.00N30
2002024070821952200220521952476554475165000.00N30
201202407052195220022002195766816868785000.00N30
2022024070421952185219521856701470355000.00N25
203202407032190218521902185149326215000.00N25
20420240702218521902190218512982836180000.00N30
20520240701218522002200218028466229105000.00N5-15
20620240628220021752200217517743897060000.00N215
207202406272185217521902175557512133945000.00N25
208202406262180218521852165857318629725000.00N30
2092024062521802190219521651290228223810000.00N5-10
2102024062421902180221021801376530334515000.00N210
211202406212180218021902180556912147055000.00N30
212202406202180218021852180520211341225000.00N30
213202406192180220022002180484210642225000.00N5-15
2142024061821952190219521651925142119400000.00N210
2152024061721852190219521856781485285000.00N5-10
21620240614219521902210219030386682335000.00N25
21720240613219021952195216013933035485000.00N5-5
218202406122195220022002180221486055000.00N5-5
2192024061122002190220021907581661650000.00N25
22020240610219522002205215537348114480000.00N30
221202406072195215521952150869518951080000.00N245
22220240605215021452175214529066258465000.00N5-20
22320240604217021502180215030286573420000.00N5-5
22420240603217521802180214028996264275000.00N5-5
22520240531218021652185216514573172430000.00N215
22620240530216521552170215519154144500000.00N5-10
22720240529217521552220215515003253795000.00N5-5
22820240528218021602215214033627333180000.00N25
22920240527217521552180214037558112050000.00N220
230202405242155215021602145500610754670000.00N30
2312024052321552155216521559842120610000.00N5-5
232202405222160217522802150794117690610000.00N5-15
2332024052121752160217521601829139541950000.00N215
2342024052021602160216521401488732054280000.00N5-10
23520240517217021552170214515563357445000.00N210
2362024051621602160216021504276492072440000.00N30
237202405142160217021702160550311938130000.00N5-10
238202405132170217021702165868418803420000.00N30
239202405102170217021752170129280555000.00N30
2402024050921702165217521651410030598650000.00N25
2412024050821652180218021551943041971705000.00N30
2422024050721652170217521651146824887170000.00N5-5
24320240503217021552190215513833006550000.00N210
244202405022160215021752150823817847480000.00N5-10
2452024043021702160217021607321587060000.00N215
2462024042921552165217521502153146520590000.00N5-10
247202404262165216521652160609013163365000.00N210
24820240425215521402155214017813822125000.00N25
24920240424215021452150214511682506150000.00N25
2502024042321452140215521401292327659520000.00N30
2512024042221452145215021451094323472985000.00N5-5
252202404192150215521552150581612512100000.00N5-15
2532024041821652150216521402297549289500000.00N220
25420240417214521502150214511822540700000.00N5-5
25520240416215021602165215017353740735000.00N5-5
2562024041521552155215521552043100000.00N5-10
2572024041221652150216521451027522154845000.00N225
258202404112140215021502140226485840000.00N5-5
259202404092145214521502130130279300000.00N225
26020240408212021252135211528005957540000.00N5-5
26120240405212521202135212027615874780000.00N5-25
262202404042150215021502150510750000.00N30
26320240403215021252150212528236049165000.00N220
264202404022130213521502130520011126965000.00N5-10
26520240401214021452145214035067517090000.00N30
26620240329214021352145213520244338860000.00N210
26720240328213021402140212540468603205000.00N5-10
268202403272140213521452135175374980000.00N30
26920240326214021402145214010782307445000.00N30
2702024032521402140215021353191268543880000.00N5-5
27120240322214521452150214035297569700000.00N30
272202403212145213021602130472710102270000.00N215
2732024032021302125213521003138466474895000.00N25
274202403192125213021352120637513549840000.00N5-5
27520240318213021452145213029286254305000.00N5-15
276202403152145215021502130761516277430000.00N30
27720240314214521402145214016283484385000.00N5-5
278202403132150215021502150103221450000.00N25
2792024031221452150215021458221763560000.00N5-20
280202403112165215521652150152327630000.00N215
281202403082150215521602150704115148205000.00N5-5
282202403072155215521552155121260755000.00N5-20
28320240306217521802180217520204393550000.00N30
284202403052175217521952155607813151420000.00N5-25
285202403042200217522002170633613805265000.00N30
28620240229220021852200218020664537030000.00N210
2872024022821902190219021808201790500000.00N30
288202402272190218522002175715715712750000.00N5-5
2892024022621952200220021752625357740805000.00N5-5
2902024022322002190220021905211143640000.00N215
2912024022221852180220021652066345042275000.00N30
292202402212185218022002180478610501800000.00N5-5
2932024022021902185220521804034388588420000.00N30
2942024021921902170220021702212948562600000.00N225
29520240216216521602190215529406390700000.00N25
296202402152160215021702150466410094570000.00N25
29720240214215521502155215017863844955000.00N25
2982024021321502140217021301786138570230000.00N215
2992024020821352130214521308971915975000.00N30
3002024020721352135215021151696936274310000.00N30
301202402062135212021352110636413503730000.00N220
302202402052115211521252110849117959760000.00N5-5
3032024020221202120212521051795937881610000.00N25
3042024020121152120212021051711236103485000.00N5-5
305202401312120212021202110672814239195000.00N30
30620240130212021152120211525185327345000.00N30
3072024012921202130213021101201525389535000.00N5-10
3082024012621302125213021151528232396065000.00N210
30920240125212021302130211525355371520000.00N5-5
31020240124212521102130211044959546180000.00N210
311202401232115211021302110489310369110000.00N5-15
3122024012221302125213021101459130925735000.00N25
31320240119212521102130211030016364910000.00N25
314202401182120211021302110654013867950000.00N30
31520240117212021202120212030386440560000.00N30
3162024011621202115212521151951141443485000.00N210
3172024011521102100212521001376229058720000.00N210
318202401122100208521052085863918104895000.00N215
31920240111208520902090208039418228750000.00N30
320202401102085207520902075624313004640000.00N25
321202401092080209020902075540011230840000.00N25
3222024010820752070209020601118923125380000.00N25
323202401052070207020752065542511246515000.00N25
32420240104206520602065206013122706645000.00N30
32520240103206520652065205519844084735000.00N30
32620240102206520552070205516903480420000.00N30
3272023122820652045206520402548552328150000.00N225
32820231227204020402040203541118366605000.00N5-15
3292023122620552055205520459301906000000.00N30
33020231222205520502055203044629139815000.00N25
3312023122120502050205020505001025000000.00N30
3322023122020502050205520503524272246840000.00N215
3332023121920352035204520353556272394335000.00N25
33420231218203020352035203025425162405000.00N5-10
33520231215204020402040203022214518345000.00N5-5
3362023121420452040204520408701777325000.00N30
33720231213204520402045203021854444600000.00N30
33820231212204520252045202025495180050000.00N210
33920231211203520502050203515573172215000.00N5-10
340202312082045203520452025990120068870000.00N210
34120231207203520352035203517463553110000.00N30
3422023120620352035203520202629453265880000.00N30
34320231205203520452045203536877513820000.00N5-10
3442023120420452030204520308711777590000.00N30
3452023120120452060206020302684054619010000.00N25
3462023113020402060206020351241625431920000.00N5-10
347202311292050204020502040950019426990000.00N5-5
3482023112820552035207020351172524027595000.00N220
3492023112720352055208020254433090813110000.00N5-20
3502023112420552065208020401715035188150000.00N30
3512023112320552045205520356621351340000.00N210
352202311222045205020552025847317230105000.00N25
35320231121204020352060203036027366645000.00N25
3542023112020352035205520302829657624205000.00N5-15
35520231117205020502055205023494817420000.00N30
356202311162050205020502045858417554935000.00N25
357202311152045206020602045608712529465000.00N5-15
3582023111420602060207020451806237165795000.00N5-10
35920231113207020652075205021574454680000.00N210
36020231110206020602080206021574459230000.00N30
3612023110920602050206520505951220535000.00N210
3622023110820502060206520301752135826435000.00N5-10
36320231107206020802085206031626528705000.00N5-5
36420231106206520652075206520674272280000.00N5-15
36520231103208020702080206011272341010000.00N210
3662023110220702080208020701201924980080000.00N30
36720231101207020702080207021914547455000.00N5-5
368202310312075207020752070387802975000.00N5-5
36920231030208020702080207014793061690000.00N5-5
370202310272085207520902060506310542755000.00N5-5
3712023102620902095209520752572853503260000.00N5-10
37220231025210020852100208548089100357365000.00N215
37320231024208520702085206524115009135000.00N25
374202310232080205520902050537711216555000.00N225
3752023102020552055207020551694834931770000.00N5-15
37620231019207020902090206514753053865000.00N5-20
37720231018209020752100207511262364465000.00N5-10
378202310172100207021052055989820730935000.00N230
3792023101620702095209520701163524153880000.00N30
38020231013207020702080206524335037955000.00N30
381202310122070206020902060971020071335000.00N5-5
3822023101120752055207520459271898665000.00N225
3832023101020502050206020452436350014300000.00N5-10
384202310062060207020702050569911730265000.00N5-10
3852023100520702070207520709922054140000.00N30
3862023100420702080208520707541565405000.00N5-10
387202309272080207520852075282587860000.00N5-15
388202309262095208521002080583612246710000.00N210
3892023092520852065209020651286026755015000.00N220
390202309222065204520652045512010536265000.00N25
39120230921206020602060205010922242500000.00N30
39220230920206020552060205523054745040000.00N25
3932023091920552060206020451856538066355000.00N30
394202309182055207020802055635113110400000.00N5-20
39520230915207520852085207515533225025000.00N30
396202309142075208020802070578111976620000.00N5-10
3972023091320852090209020652464351086805000.00N30
398202309122085211021102085539411292675000.00N5-25
3992023091121102095214020854255690456630000.00N220
40020230908209020902095209027405737980000.00N5-5
4012023090720952080210020601656534661800000.00N220
4022023090620752070208520701408429210850000.00N5-10
4032023090520852070208520706831418405000.00N215
40420230904207020502085205039978278555000.00N30
405202309012070206020702055958319770100000.00N25
4062023083120652060206520451137723333800000.00N30
4072023083020652060206520402242746003605000.00N30
408202308292065206520702060792916354890000.00N30
4092023082820652060206520502731556145780000.00N5-5
410202308252070206520702065765915848250000.00N5-5
41120230824207520702080206546809712025000.00N30
41220230823207520802080207023154799190000.00N5-5
41320230822208020752080206545809490950000.00N30
4142023082120802075209020701235425745610000.00N5-10
41520230818209020702090207037837868340000.00N210
41620230817208020802080207015403195760000.00N5-15
41720230816209520902095207526695555690000.00N30
41820230814209521152115208011992499935000.00N30
4192023081120952090213020804436993702805000.00N30
4202023081020952090209520802696056133475000.00N5-10
42120230809210520902105209020334265480000.00N30
4222023080821052100210520951278626862050000.00N25
42320230807210020902100209042438903960000.00N25
4242023080420952095210020902435050952205000.00N30
42520230803209520902100209031516595405000.00N5-5
42620230802210020952105209032426804940000.00N5-5
427202308012105210021102095743615652270000.00N5-5
42820230731211021002110209531006518445000.00N5-5
4292023072821152100211520953567774780850000.00N210
4302023072721052100210521002956362086880000.00N30
4312023072621052115211521004016584678930000.00N5-10
4322023072521152120212521151939541063070000.00N30
4332023072421152120212021101087122993710000.00N5-15
43420230721213021252130212048151102328265000.00N30
4352023072021302130213521202946262674830000.00N30
4362023071921302135213521202429451562455000.00N5-5
4372023071821352130213521252591355147230000.00N25
4382023071721302125213521201286427400025000.00N25
4392023071421252130213021202438851808450000.00N25
44020230713212021152130211546799925855000.00N5-10
44120230712213021202135212059848127101160000.00N210
44220230711212021102120211015223213330000.00N210
4432023071021102120212521103192567523745000.00N5-10
4442023070721202115212521101635934630670000.00N25
4452023070621152115212521103596576117885000.00N5-5
4462023070521202110212021104310691102980000.00N25
4472023070421152125212521101831438719940000.00N5-15
4482023070321302120213021152212546835515000.00N25
4492023063021252125212521102981463049990000.00N25
4502023062921202115212521154086986542015000.00N25
45120230628211521202130211053020112543980000.00N5-10
45220230627212521302130211548543102978170000.00N5-5
45320230626213021352140212064250136454480000.00N30
454202306232130213021402120265782565835345000.00N25
45520230622212520952135209023014544827768705000.00N230