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

26 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250416206020752075206011102288680000.00N5-15
320250415207520652075206030236236910000.00N25
420250414207020752075206021384429840000.00N30
52025041120702075207520651587132837820000.00N5-5
6202504102075207020752065848917591045000.00N25
720250409207020702070206016713443800000.00N30
8202504082070206020702060584912056895000.00N210
920250407206020602075206048409991425000.00N5-10
102025040420702075207520601166024031010000.00N5-5
1120250403207520702075206511872451255000.00N25
12202504022070207020702065602712449134000.00N30
132025040120672075207520657171482419000.00N22
14202503312065207520752060514310597902000.00N5-10
152025032820752070207520701735195000.00N25
1620250327207020702070206515523209890000.00N210
1720250326206020602070206014583009930000.00N30
1820250325206020602065206020494223766000.00N30
192025032420602065206520552134343960137000.00N5-5
202025032120652065206520553254366941570000.00N30
212025032020652070207520652140944414365000.00N5-10
222025031920752065208020608031665240000.00N25
232025031820702070207020601291026666805000.00N5-5
2420250317207520802080207014483011000000.00N5-5
252025031420802090209020701317327309315000.00N5-10
2620250313209020802090207531436555700000.00N210
2720250312208020752080207025185223577000.00N210
282025031120702080208020608401738785000.00N5-5
292025031020752080208020708511765720000.00N25
302025030720702080208020706911434320000.00N5-5
312025030620752065208020651202224928160000.00N30
322025030520752075208020652744356848565000.00N25
33202503042070207020752065533511045235000.00N30
3420250228207020752075207033166873610000.00N5-5
352025022720752075207520701498331082450000.00N30
36202502262075207520802070569611842845000.00N30
3720250225207520702075206530096233435000.00N25
38202502242070206520702065737015249850000.00N30
392025022120702065207020658331721260000.00N30
4020250220207020652070206547709850565000.00N25
412025021920652065206520601022721068205000.00N30
4220250218206520652065206031136427465000.00N30
4320250217206520652065206046589618670000.00N30
4420250214206520602065205064131350000.00N25
452025021320602060206020501190024493245000.00N25
46202502122055204520552040994720407360000.00N210
472025021120452045204520351384928258015000.00N30
482025021020452035205520352127143365240000.00N5-10
49202502072055207020702030790716086130000.00N25
5020250206205020552055204070143085000.00N5-5
51202502052055205020552045463949850000.00N25
52202502042050205520552025815816550970000.00N25
5320250203204520302050203026195340350000.00N30
5420250131204520352045203519003882600000.00N30
5520250124204520702070203532226564390000.00N5-10
5620250123205520402060203520014073540000.00N220
57202501222035204520502025543611061125000.00N5-15
5820250121205020402070203525425209570000.00N25
59202501202045204520502045793316229115000.00N30
6020250117204520652065204031356432570000.00N5-20
612025011620652070207020551291326572790000.00N5-5
622025011520702075207520551595933022060000.00N5-5
63202501142075206520752045397815390000.00N210
6420250113206520402070204036467454755000.00N5-5
6520250110207020452070204593190755000.00N30
6620250109207020702075207011092295925000.00N210
67202501082060204520702030182372255000.00N5-10
68202501072070207020702055304627360000.00N30
692025010620702065207520551953840380950000.00N25
702025010320652045206520451918739475985000.00N220
7120250102204520152045201045309151550000.00N210
722024123020352020204020051791436389060000.00N215
732024122720202015202020101189623918785000.00N210
742024122620102030203020051806536353420000.00N5-20
752024122420302030203020201179223843755000.00N30
76202412232030202520452025736114909360000.00N30
77202412202030203020302020985019968955000.00N30
7820241219203020302030202544399010815000.00N30
792024121820302020205520202221745095060000.00N30
80202412172030205520552030687113956585000.00N5-20
812024121620502020206020206461305525000.00N5-10
82202412132060205020602045566311609205000.00N210
8320241212205020302050202529425996245000.00N220
8420241211203020402045203023024679165000.00N5-5
8520241210203520352055203529536020555000.00N25
86202412092030202520602020725014764510000.00N5-20
872024120620502035206520355971216180000.00N210
882024120520402040206020358601755855000.00N30
8920241204204020302055202010192075370000.00N5-15
902024120320552035205520351604232861015000.00N30
91202412022055203520552030718814700110000.00N5-5
922024112920602035206020251037421081185000.00N30
93202411282060206020752040592212110970000.00N5-5
942024112720652045207020301136923337270000.00N5-10
9520241126207520502075205022864717255000.00N215
962024112520602050208020302148244227260000.00N210
972024112220502060206020301262625805370000.00N25
982024112120452030204520201545631328385000.00N210
992024112020352030204520251700634527185000.00N5-10
1002024111920452075207520252269146101185000.00N25
1012024111820402055205520354583393398695000.00N5-10
1022024111520502085208520501885938768060000.00N5-15
103202411142065207520752055624212852710000.00N5-10
1042024111320752075208520656121265040000.00N210
10520241112206520802095206049579102756895000.00N5-15
10620241111208020852100208040118360660000.00N5-25
1072024110821052090211520851589233214120000.00N215
10820241107209021052105209027545758100000.00N5-20
10920241106211021052110210556118155000.00N210
11020241105210021002100210093195300000.00N30
1112024110421002100210020951333527940150000.00N5-10
1122024110121102120212020955481156925000.00N5-10
1132024103121202090212020908711830510000.00N225
1142024103020952090210020906791420885000.00N25
1152024102920902100210520901005221011485000.00N5-15
116202410282105209021202090946419829840000.00N215
117202410252090210521052090600312547560000.00N5-10
11820241024210020952100209015953344485000.00N30
119202410232100209021002090926619371195000.00N210
120202410222090210021002090597312513195000.00N5-25
121202410212115209021152090196411015000.00N225
1222024101820902095209520906081272715000.00N5-5
1232024101720952100210520901455830452725000.00N30
12420241016209521052105209546269691670000.00N5-5
1252024101521002120212020957651604665000.00N5-20
126202410142120209521202095693414550210000.00N225
1272024101120952090210020901510531617960000.00N25
12820241010209020952105209016593478615000.00N5-5
12920241008209521352135208540028377245000.00N5-40
1302024100721352130213521207211535660000.00N240
13120241004209521052110209513812905765000.00N5-10
1322024100221052110211020905951249130000.00N5-5
13320240930211020952110209028125883380000.00N25
13420240927210521002110208525295285330000.00N215
135202409262090210521152090704614808915000.00N5-20
1362024092521102110211021056901455550000.00N5-5
137202409242115211021152100816917249150000.00N30
138202409232115213021302110532511239815000.00N5-15
1392024092021302130213021302451120000.00N5-5
1402024091921352100213521006951468410000.00N230
141202409132105213021302105696714677310000.00N5-5
14220240912211021102110210071197150259155000.00N5-10
1432024091121202115212021155301123265000.00N30
144202409102120211521202110477010064850000.00N5-5
145202409092125213021402110383811300000.00N30
14620240906212521352140211016833568695000.00N30
1472024090521252130213021001366728770870000.00N5-10
14820240904213521302135210515413274240000.00N210
14920240903212521202125212024215142265000.00N5-5
15020240902213021252130210529536260065000.00N25
15120240830212521252125212550106250000.00N30
15220240829212521302130210540218503775000.00N5-5
153202408282130211521402105499910579225000.00N215
15420240827211521052115210518023803485000.00N30
155202408262115212021202110672114234945000.00N5-5
1562024082321202120213521101278527086130000.00N5-20
15720240822214021302140212016483504110000.00N5-5
15820240821214521602160213523044929195000.00N5-10
159202408202155215521552125328698830000.00N30
160202408192155215021552130536711525410000.00N25
16120240816215021652165215024315000.00N5-15
162202408142165215021652150836118016665000.00N25
1632024081321602160216021507661649820000.00N30
164202408122160216021652150635013677165000.00N30
1652024080921602165216521505471181450000.00N30
16620240808216021502160215026085622095000.00N210
167202408072150213021502130767916455125000.00N5-5
16820240806215521302155213015813377350000.00N225
16920240805213021552155211052812112179070000.00N5-30
170202408022160216021602145750516133770000.00N5-5
1712024080121652170217521402799960280765000.00N25
1722024073121602175217521602092445316725000.00N5-20
1732024073021802185218521601522933072690000.00N5-10
1742024072921902180219021801914641764885000.00N25
1752024072621852185220021602209748043690000.00N5-20
176202407252205220022102195551712141350000.00N30
17720240724220521852205218528506265745000.00N220
1782024072321852200220521652054945021270000.00N5-15
1792024072222002200220521952031344687080000.00N30
180202407192200220022002195592113004350000.00N25
18120240718219521902200219033917435260000.00N30
1822024071721952195221021951243427403470000.00N30
18320240716219522002200219532637162585000.00N5-5
1842024071522002200220021852255349601500000.00N25
18520240712219522002205219044259722645000.00N30
186202407112195220022002195817317980595000.00N30
18720240710219521952200219540638930340000.00N30
188202407092195220022052195475110446050000.00N30
1892024070821952200220521952476554475165000.00N30
190202407052195220022002195766816868785000.00N30
1912024070421952185219521856701470355000.00N25
192202407032190218521902185149326215000.00N25
19320240702218521902190218512982836180000.00N30
19420240701218522002200218028466229105000.00N5-15
19520240628220021752200217517743897060000.00N215
196202406272185217521902175557512133945000.00N25
197202406262180218521852165857318629725000.00N30
1982024062521802190219521651290228223810000.00N5-10
1992024062421902180221021801376530334515000.00N210
200202406212180218021902180556912147055000.00N30
201202406202180218021852180520211341225000.00N30
202202406192180220022002180484210642225000.00N5-15
2032024061821952190219521651925142119400000.00N210
2042024061721852190219521856781485285000.00N5-10
20520240614219521902210219030386682335000.00N25
20620240613219021952195216013933035485000.00N5-5
207202406122195220022002180221486055000.00N5-5
2082024061122002190220021907581661650000.00N25
20920240610219522002205215537348114480000.00N30
210202406072195215521952150869518951080000.00N245
21120240605215021452175214529066258465000.00N5-20
21220240604217021502180215030286573420000.00N5-5
21320240603217521802180214028996264275000.00N5-5
21420240531218021652185216514573172430000.00N215
21520240530216521552170215519154144500000.00N5-10
21620240529217521552220215515003253795000.00N5-5
21720240528218021602215214033627333180000.00N25
21820240527217521552180214037558112050000.00N220
219202405242155215021602145500610754670000.00N30
2202024052321552155216521559842120610000.00N5-5
221202405222160217522802150794117690610000.00N5-15
2222024052121752160217521601829139541950000.00N215
2232024052021602160216521401488732054280000.00N5-10
22420240517217021552170214515563357445000.00N210
2252024051621602160216021504276492072440000.00N30
226202405142160217021702160550311938130000.00N5-10
227202405132170217021702165868418803420000.00N30
228202405102170217021752170129280555000.00N30
2292024050921702165217521651410030598650000.00N25
2302024050821652180218021551943041971705000.00N30
2312024050721652170217521651146824887170000.00N5-5
23220240503217021552190215513833006550000.00N210
233202405022160215021752150823817847480000.00N5-10
2342024043021702160217021607321587060000.00N215
2352024042921552165217521502153146520590000.00N5-10
236202404262165216521652160609013163365000.00N210
23720240425215521402155214017813822125000.00N25
23820240424215021452150214511682506150000.00N25
2392024042321452140215521401292327659520000.00N30
2402024042221452145215021451094323472985000.00N5-5
241202404192150215521552150581612512100000.00N5-15
2422024041821652150216521402297549289500000.00N220
24320240417214521502150214511822540700000.00N5-5
24420240416215021602165215017353740735000.00N5-5
2452024041521552155215521552043100000.00N5-10
2462024041221652150216521451027522154845000.00N225
247202404112140215021502140226485840000.00N5-5
248202404092145214521502130130279300000.00N225
24920240408212021252135211528005957540000.00N5-5
25020240405212521202135212027615874780000.00N5-25
251202404042150215021502150510750000.00N30
25220240403215021252150212528236049165000.00N220
253202404022130213521502130520011126965000.00N5-10
25420240401214021452145214035067517090000.00N30
25520240329214021352145213520244338860000.00N210
25620240328213021402140212540468603205000.00N5-10
257202403272140213521452135175374980000.00N30
25820240326214021402145214010782307445000.00N30
2592024032521402140215021353191268543880000.00N5-5
26020240322214521452150214035297569700000.00N30
261202403212145213021602130472710102270000.00N215
2622024032021302125213521003138466474895000.00N25
263202403192125213021352120637513549840000.00N5-5
26420240318213021452145213029286254305000.00N5-15
265202403152145215021502130761516277430000.00N30
26620240314214521402145214016283484385000.00N5-5
267202403132150215021502150103221450000.00N25
2682024031221452150215021458221763560000.00N5-20
269202403112165215521652150152327630000.00N215
270202403082150215521602150704115148205000.00N5-5
271202403072155215521552155121260755000.00N5-20
27220240306217521802180217520204393550000.00N30
273202403052175217521952155607813151420000.00N5-25
274202403042200217522002170633613805265000.00N30
27520240229220021852200218020664537030000.00N210
2762024022821902190219021808201790500000.00N30
277202402272190218522002175715715712750000.00N5-5
2782024022621952200220021752625357740805000.00N5-5
2792024022322002190220021905211143640000.00N215
2802024022221852180220021652066345042275000.00N30
281202402212185218022002180478610501800000.00N5-5
2822024022021902185220521804034388588420000.00N30
2832024021921902170220021702212948562600000.00N225
28420240216216521602190215529406390700000.00N25
285202402152160215021702150466410094570000.00N25
28620240214215521502155215017863844955000.00N25
2872024021321502140217021301786138570230000.00N215
2882024020821352130214521308971915975000.00N30
2892024020721352135215021151696936274310000.00N30
290202402062135212021352110636413503730000.00N220
291202402052115211521252110849117959760000.00N5-5
2922024020221202120212521051795937881610000.00N25
2932024020121152120212021051711236103485000.00N5-5
294202401312120212021202110672814239195000.00N30
29520240130212021152120211525185327345000.00N30
2962024012921202130213021101201525389535000.00N5-10
2972024012621302125213021151528232396065000.00N210
29820240125212021302130211525355371520000.00N5-5
29920240124212521102130211044959546180000.00N210
300202401232115211021302110489310369110000.00N5-15
3012024012221302125213021101459130925735000.00N25
30220240119212521102130211030016364910000.00N25
303202401182120211021302110654013867950000.00N30
30420240117212021202120212030386440560000.00N30
3052024011621202115212521151951141443485000.00N210
3062024011521102100212521001376229058720000.00N210
307202401122100208521052085863918104895000.00N215
30820240111208520902090208039418228750000.00N30
309202401102085207520902075624313004640000.00N25
310202401092080209020902075540011230840000.00N25
3112024010820752070209020601118923125380000.00N25
312202401052070207020752065542511246515000.00N25
31320240104206520602065206013122706645000.00N30
31420240103206520652065205519844084735000.00N30
31520240102206520552070205516903480420000.00N30
3162023122820652045206520402548552328150000.00N225
31720231227204020402040203541118366605000.00N5-15
3182023122620552055205520459301906000000.00N30
31920231222205520502055203044629139815000.00N25
3202023122120502050205020505001025000000.00N30
3212023122020502050205520503524272246840000.00N215
3222023121920352035204520353556272394335000.00N25
32320231218203020352035203025425162405000.00N5-10
32420231215204020402040203022214518345000.00N5-5
3252023121420452040204520408701777325000.00N30
32620231213204520402045203021854444600000.00N30
32720231212204520252045202025495180050000.00N210
32820231211203520502050203515573172215000.00N5-10
329202312082045203520452025990120068870000.00N210
33020231207203520352035203517463553110000.00N30
3312023120620352035203520202629453265880000.00N30
33220231205203520452045203536877513820000.00N5-10
3332023120420452030204520308711777590000.00N30
3342023120120452060206020302684054619010000.00N25
3352023113020402060206020351241625431920000.00N5-10
336202311292050204020502040950019426990000.00N5-5
3372023112820552035207020351172524027595000.00N220
3382023112720352055208020254433090813110000.00N5-20
3392023112420552065208020401715035188150000.00N30
3402023112320552045205520356621351340000.00N210
341202311222045205020552025847317230105000.00N25
34220231121204020352060203036027366645000.00N25
3432023112020352035205520302829657624205000.00N5-15
34420231117205020502055205023494817420000.00N30
345202311162050205020502045858417554935000.00N25
346202311152045206020602045608712529465000.00N5-15
3472023111420602060207020451806237165795000.00N5-10
34820231113207020652075205021574454680000.00N210
34920231110206020602080206021574459230000.00N30
3502023110920602050206520505951220535000.00N210
3512023110820502060206520301752135826435000.00N5-10
35220231107206020802085206031626528705000.00N5-5
35320231106206520652075206520674272280000.00N5-15
35420231103208020702080206011272341010000.00N210
3552023110220702080208020701201924980080000.00N30
35620231101207020702080207021914547455000.00N5-5
357202310312075207020752070387802975000.00N5-5
35820231030208020702080207014793061690000.00N5-5
359202310272085207520902060506310542755000.00N5-5
3602023102620902095209520752572853503260000.00N5-10
36120231025210020852100208548089100357365000.00N215
36220231024208520702085206524115009135000.00N25
363202310232080205520902050537711216555000.00N225
3642023102020552055207020551694834931770000.00N5-15
36520231019207020902090206514753053865000.00N5-20
36620231018209020752100207511262364465000.00N5-10
367202310172100207021052055989820730935000.00N230
3682023101620702095209520701163524153880000.00N30
36920231013207020702080206524335037955000.00N30
370202310122070206020902060971020071335000.00N5-5
3712023101120752055207520459271898665000.00N225
3722023101020502050206020452436350014300000.00N5-10
373202310062060207020702050569911730265000.00N5-10
3742023100520702070207520709922054140000.00N30
3752023100420702080208520707541565405000.00N5-10
376202309272080207520852075282587860000.00N5-15
377202309262095208521002080583612246710000.00N210
3782023092520852065209020651286026755015000.00N220
379202309222065204520652045512010536265000.00N25
38020230921206020602060205010922242500000.00N30
38120230920206020552060205523054745040000.00N25
3822023091920552060206020451856538066355000.00N30
383202309182055207020802055635113110400000.00N5-20
38420230915207520852085207515533225025000.00N30
385202309142075208020802070578111976620000.00N5-10
3862023091320852090209020652464351086805000.00N30
387202309122085211021102085539411292675000.00N5-25
3882023091121102095214020854255690456630000.00N220
38920230908209020902095209027405737980000.00N5-5
3902023090720952080210020601656534661800000.00N220
3912023090620752070208520701408429210850000.00N5-10
3922023090520852070208520706831418405000.00N215
39320230904207020502085205039978278555000.00N30
394202309012070206020702055958319770100000.00N25
3952023083120652060206520451137723333800000.00N30
3962023083020652060206520402242746003605000.00N30
397202308292065206520702060792916354890000.00N30
3982023082820652060206520502731556145780000.00N5-5
399202308252070206520702065765915848250000.00N5-5
40020230824207520702080206546809712025000.00N30
40120230823207520802080207023154799190000.00N5-5
40220230822208020752080206545809490950000.00N30
4032023082120802075209020701235425745610000.00N5-10
40420230818209020702090207037837868340000.00N210
40520230817208020802080207015403195760000.00N5-15
40620230816209520902095207526695555690000.00N30
40720230814209521152115208011992499935000.00N30
4082023081120952090213020804436993702805000.00N30
4092023081020952090209520802696056133475000.00N5-10
41020230809210520902105209020334265480000.00N30
4112023080821052100210520951278626862050000.00N25
41220230807210020902100209042438903960000.00N25
4132023080420952095210020902435050952205000.00N30
41420230803209520902100209031516595405000.00N5-5
41520230802210020952105209032426804940000.00N5-5
416202308012105210021102095743615652270000.00N5-5
41720230731211021002110209531006518445000.00N5-5
4182023072821152100211520953567774780850000.00N210
4192023072721052100210521002956362086880000.00N30
4202023072621052115211521004016584678930000.00N5-10
4212023072521152120212521151939541063070000.00N30
4222023072421152120212021101087122993710000.00N5-15
42320230721213021252130212048151102328265000.00N30
4242023072021302130213521202946262674830000.00N30
4252023071921302135213521202429451562455000.00N5-5
4262023071821352130213521252591355147230000.00N25
4272023071721302125213521201286427400025000.00N25
4282023071421252130213021202438851808450000.00N25
42920230713212021152130211546799925855000.00N5-10
43020230712213021202135212059848127101160000.00N210
43120230711212021102120211015223213330000.00N210
4322023071021102120212521103192567523745000.00N5-10
4332023070721202115212521101635934630670000.00N25
4342023070621152115212521103596576117885000.00N5-5
4352023070521202110212021104310691102980000.00N25
4362023070421152125212521101831438719940000.00N5-15
4372023070321302120213021152212546835515000.00N25
4382023063021252125212521102981463049990000.00N25
4392023062921202115212521154086986542015000.00N25
44020230628211521202130211053020112543980000.00N5-10
44120230627212521302130211548543102978170000.00N5-5
44220230626213021352140212064250136454480000.00N30
443202306232130213021402120265782565835345000.00N25
44420230622212520952135209023014544827768705000.00N230