Files
KissMeData/442310/day/candle-day-250.csv

28 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
2202412042110210521102080573912027450000.00N215
32024120320952105210520901722036056370000.00N30
42024120220952175217520952213846647595000.00N5-40
520241129213521252185211518423922590000.00N30
620241128213521202160212028216013980000.00N215
72024112721202145217021051509232335920000.00N5-20
820241126214021452145211533317073070000.00N220
920241125212021452145211520014256750000.00N30
1020241122212021452145210043409131925000.00N230
112024112120902140214020804476893384300000.00N5-5
122024112020952105219520903739978676205000.00N5-55
13202411192150216021602125614913110620000.00N25
14202411182145214521452120919219589675000.00N30
15202411152145218021802130820517661775000.00N5-35
16202411142180222522252165438952400000.00N25
1720241113217521902200213027806029700000.00N5-10
1820241112218522202220217031746927795000.00N30
192024111121852180221021651355529547550000.00N25
2020241108218021902220218020684527575000.00N5-10
212024110721902215221521801203526319635000.00N5-40
222024110622302200223522001378330528265000.00N230
2320241105220022152215219024115319115000.00N5-20
2420241104222022252225220016663694190000.00N5-5
25202411012225223522352220497011069245000.00N5-10
2620241031223522452245223540269003745000.00N5-5
272024103022402245224521909082030585000.00N5-5
282024102922452250225022058101813125000.00N5-5
2920241028225022652265224536198144790000.00N5-15
3020241025226522002280220020734641985000.00N265
312024102422002260226522002394353639330000.00N5-60
322024102322602260227022452788063057470000.00N5-5
33202410222265227022752260611613881725000.00N30
342024102122652280228022401364730978075000.00N5-10
35202410182275229522952270805818335610000.00N215
3620241017226022902295226023495363915000.00N5-30
37202410162290232023202290845119423235000.00N5-10
38202410152300234023402290641814763235000.00N210
392024101422902345234522651102525389155000.00N25
402024101122852265230521751268128670795000.00N245
412024101022402345234522402527558006855000.00N5-100
422024100823402345234523101308330427470000.00N225
432024100723152260232022552020446638035000.00N260
44202410042255227022702250548612377080000.00N5-10
4520241002226522702270223514483269785000.00N210
462024093022552260226022451308729450345000.00N5-15
47202409272270227522952260738316795095000.00N210
48202409262260226022602225530811871630000.00N250
492024092522102230223021551978943340075000.00N215
5020240924219522402240217045807100915780000.00N5-75
512024092322702280228022703459678680975000.00N5-10
522024092022802275228522202688360766850000.00N25
532024091922752270227522602125048081020000.00N210
54202409132265227022752260745316914505000.00N235
552024091222302205226522054463498912835000.00N215
56202409112215228522852210912420322205000.00N5-70
5720240910228522852285221044159958230000.00N220
58202409092265227522802240132296310000.00N5-15
59202409062280229022902260618714110155000.00N215
60202409052265228523002260733016739395000.00N5-20
6120240904228522952295223011042473080000.00N5-15
6220240903230022702305227042119610985000.00N225
632024090222752305231022751272529148885000.00N5-10
642024083022852290231522804273098245465000.00N30
652024082922852295229522452218050162210000.00N235
662024082822502250228022301330030100200000.00N30
672024082722502240225022201098024554520000.00N215
682024082622352230224022003757183099040000.00N25
69202408232230230023002190128115284473530000.00N5-70
702024082223002295230022901025523484685000.00N25
7120240821229523002305226058457134343440000.00N5-5
722024082023002305230522602737062745920000.00N25
732024081922952280230522801720639523325000.00N210
7420240816228522602285225020374597955000.00N220
75202408142265222522852225721316278225000.00N235
7620240813223022252270222532167185530000.00N5-10
7720240812224022652265221532647299915000.00N5-30
78202408092270230523052215469310722830000.00N5-25
792024080822952225231522252051847107740000.00N210
80202408072285229022902265224511910000.00N5-10
81202408062295224523602230547612320475000.00N265
82202408052230234023452175106057235524125000.00N5-95
832024080223252330234023151142726524325000.00N5-5
842024080123302330237523202738464315545000.00N5-5
8520240731233523402340232017394063820000.00N5-5
86202407302340237523802320658115377660000.00N5-5
8720240729234523902390232035538317295000.00N5-40
88202407262385240024002375131311985000.00N25
892024072523802375240023602251353657760000.00N225
9020240724235523752375233017304066755000.00N5-25
9120240723238024102410234539299350875000.00N30
922024072223802350241023502062749138055000.00N225
932024071923552305237523002488958188555000.00N255
942024071823002380238023001911444503430000.00N5-65
952024071723652365236523558031897140000.00N210
96202407162355235023802340741517489350000.00N220
97202407152335238524152330577513504205000.00N5-55
9820240712239024202420237012032861980000.00N5-15
9920240711240524152415238515173637205000.00N30
10020240710240524052415238528316813030000.00N5-5
10120240709241024252425239518454447370000.00N5-20
1022024070824302395243023952405958177130000.00N235
1032024070523952365239523651375932820555000.00N230
104202407042365236023652320459510845100000.00N240
105202407032325237523752300982822759845000.00N5-55
1062024070223802370239023552183351857040000.00N25
107202407012375232023752310683515879255000.00N250
1082024062823252285232522851130326221500000.00N240
1092024062722852275229522551091124907050000.00N210
1102024062622752285230022201853441440685000.00N210
1112024062522652310231022501495733827240000.00N5-10
1122024062422752330234022751713839276385000.00N5-55
11320240621233023102330231031577354160000.00N215
114202406202315232523352290709216503985000.00N5-5
115202406192320230023352275951421891625000.00N230
1162024061822902295230022801096825146270000.00N5-5
117202406172295231023302270933521486370000.00N5-5
118202406142300233523352295920921221840000.00N5-30
11920240613233023352335231531907393635000.00N210
12020240612232023502350231028046502580000.00N215
121202406112305236523702300551912818350000.00N5-65
1222024061023702360237523201737440866120000.00N30
1232024060723702360239523301346831826760000.00N25
1242024060523652315236522951918144829630000.00N245
1252024060423202270232522704021291669350000.00N250
126202406032270225022952250442510066810000.00N5-10
127202405312280229022902250797618023770000.00N30
128202405302280230023052250593313472345000.00N30
1292024052922802270228522501116025169480000.00N5-5
13020240528228522952300227038258727525000.00N5-15
1312024052723002295230522701394331736200000.00N30
13220240524230023152315229014633365780000.00N30
1332024052323002310232022851884143411385000.00N210
1342024052222902295230522851689938809295000.00N25
1352024052122852270234522701556135465090000.00N215
1362024052022702260228022602293051943555000.00N215
13720240517225522652265225515753552690000.00N30
1382024051622552300232022502269751203595000.00N5-40
1392024051422952310231522501234327950170000.00N5-10
14020240513230523202365228012812933075000.00N5-20
1412024051023252325232523106001392050000.00N25
142202405092320232023302310521312073670000.00N5-5
14320240508232523452345232033247758370000.00N5-10
1442024050723352360236023002093848998435000.00N5-30
14520240503236523502370234522675339785000.00N230
146202405022335232023852315764017850515000.00N5-10
14720240430234523402375233523735563540000.00N215
1482024042923302380238023251279329908355000.00N5-50
149202404262380238023852380790318821205000.00N30
1502024042523802370238023551023324251790000.00N210
15120240424237023702375231537508853930000.00N25
152202404232365237523852335755517910540000.00N5-10
1532024042223752360237523351632738463045000.00N240
15420240419233523202340231025205866800000.00N210
155202404182325234023452320378879910000.00N210
156202404172315231523202280257592330000.00N5-5
157202404162320233523702270798618513475000.00N5-20
1582024041523402365239023402413057025450000.00N5-30
1592024041223702345237023401973946427890000.00N235
1602024041123352280233522752933167409945000.00N255
1612024040922802250228522452286851845165000.00N25
1622024040822752250227522451774040134315000.00N230
1632024040522452245225022351756039390430000.00N25
1642024040422402245224522201407431512025000.00N5-5
16520240403224522452250224540219027170000.00N210
166202404022235223522402220348777055000.00N25
1672024040122302235223522101091724180485000.00N210
1682024032922202210223022101277828283365000.00N25
1692024032822152240224022151439531913660000.00N5-25
1702024032722402240224522201472932937745000.00N225
1712024032622152245225022152753061222915000.00N5-35
17220240325225022502250224034427733845000.00N25
1732024032222452245224522101082223983430000.00N30
1742024032122452250225022101280728441865000.00N215
1752024032022302235225022201243527701600000.00N215
1762024031922152255226022004152092005130000.00N5-40
177202403182255224522602220921120624270000.00N210
1782024031522452245225022151198126721575000.00N30
1792024031422452245226522401227127656615000.00N30
180202403132245223522602220827918521350000.00N225
1812024031222202265226522202223450012665000.00N5-35
182202403112255226022652220847018967545000.00N5-5
1832024030822602265226522201897542281625000.00N5-20
1842024030722802250228022351408531661215000.00N230
1852024030622502280228522404064591524255000.00N5-35
186202403052285226022952250835718994630000.00N5-10
187202403042295229522952265498711392375000.00N30
1882024022922952290229522601767140433735000.00N235
189202402282260228522852260697915902195000.00N5-20
190202402272280227022852265722816377630000.00N5-5
191202402262285227022852255710616082790000.00N30
192202402232285229522952270596413619295000.00N210
1932024022222752280229022501470433510245000.00N25
194202402212270225522702240488910999305000.00N210
195202402202260225522602235797817873270000.00N25
1962024021922552240227022253619281364780000.00N210
197202402162245224022452225501311214790000.00N5-15
1982024021522602245226522251072024065740000.00N215
199202402142245225022552235990322263850000.00N5-10
2002024021322552255226022452092247154160000.00N25
20120240208225022452260222510452337445000.00N30
202202402072250225022902230461410325015000.00N30
20320240206225022652270224541889445675000.00N5-20
20420240205227022752275226012782894925000.00N5-5
2052024020222752245227522151628436207020000.00N240
206202402012235225022652215465510371840000.00N5-20
2072024013122552260226022351978644313950000.00N5-5
2082024013022602280228522204257595384110000.00N5-25
2092024012922852285229022553171471985065000.00N230
2102024012622552225229522251328229798035000.00N230
2112024012522252295233022203119669964580000.00N5-25
2122024012422502240231022403698983775045000.00N5-45
213202401232295226023102230107185240725950000.00N235
214202401222260226523302235107462243465795000.00N5-5
21520240119226523202380226599631230323065000.00N5-40
216202401182305220023052190178001403354430000.00N2115
21720240117219021952195218514933275160000.00N30
21820240116219022002200218025495586650000.00N30
2192024011521902185219521851139924960330000.00N215
2202024011221752165217521601538733373745000.00N25
221202401112170215521852155622213482385000.00N220
22220240110215021452150213549468105885355000.00N210
2232024010921402165217021352430452258200000.00N5-25
2242024010821652185218521651132924628815000.00N5-15
22520240105218021852190217543679536585000.00N25
2262024010421752140219021254419894999405000.00N230
2272024010321452135214521251189925396350000.00N210
22820240102213521402140212033317077730000.00N25
2292023122821302130213021051935240910075000.00N30
2302023122721302105213021051453930663330000.00N5-5
2312023122621352140215021002491352812315000.00N5-10
2322023122221452105214521051444130762185000.00N25
23320231221214021252145211035327478340000.00N5-5
2342023122021452145214521103743579179600000.00N30
2352023121921452145215021051629934776750000.00N210
236202312182135210021402100850918018815000.00N5-5
237202312152140211021452110849317976735000.00N5-5
2382023121421452150215021453575125000.00N210
23920231213213521052140210523574986970000.00N210
24020231212212521502150211524025096165000.00N5-10
2412023121121352125214021052077543884060000.00N210
242202312082125213021302100881218573455000.00N5-5
24320231207213021302130212525565434240000.00N25
2442023120621252120213021101452030804130000.00N210
24520231205211521452145211529416288425000.00N5-35
246202312042150217021702140213457855000.00N5-20
247202312012170214021852130882919062095000.00N230
24820231130214021402140213017033640070000.00N5-5
2492023112921452130215021151307927965200000.00N25
2502023112821402135214021151329928226080000.00N25
251202311272135213021352125550911733480000.00N25
25220231124213021452145210510512217250000.00N5-5
2532023112321352130213521001294727205575000.00N230
2542023112221052100212021002263247538250000.00N5-15
25520231121212021252125210041078656320000.00N5-5
25620231120212521102140211034807348070000.00N5-5
2572023111721302155215521052621855420260000.00N5-15
258202311162145213021452130705915063160000.00N215
2592023111521302130213521001670635301365000.00N210
2602023111421202115213021002636455731010000.00N25
261202311132115213021302115314664725000.00N30
262202311102115212021252100642313574625000.00N5-5
263202311092120209021252080518710997175000.00N30
2642023110821202090212020801259926236850000.00N240
2652023110720802125212520801059722052315000.00N5-10
266202311062090207521302075533411176295000.00N5-20
2672023110321102120212021102042300000.00N230
26820231102208020902115207019494063435000.00N5-35
26920231101211521152115211512362614140000.00N25
27020231031211021252125209086180730000.00N210
2712023103021002090211020901885639583760000.00N210
27220231027209020902090207043869098225000.00N210
273202310262080208020852075615912782730000.00N30
274202310252080209022102070143887304971075000.00N30
2752023102420802130214020751722835973680000.00N5-35
2762023102321152115211521003820780247330000.00N30
2772023102021152130213020954230288865975000.00N5-30
27820231019214521452150210052127109881035000.00N5-5
2792023101821502145215021401983842643285000.00N210
28020231017214021502150211538868230985000.00N230
2812023101621102110214021051745736832720000.00N5-35
28220231013214521202145212014042991800000.00N235
2832023101221102150215021102110444825005000.00N5-10
284202310112120212021202105686614488735000.00N30
2852023101021202150217021201338428610275000.00N5-30
28620231006215021452150212514933182980000.00N25
2872023100521452150215021353836382387590000.00N225
28820231004212021252130211523875060685000.00N30
2892023092721202125214521201649935000845000.00N5-25
2902023092621452140215021352002942886175000.00N25
2912023092521402115214021101273227066345000.00N25
2922023092221352125214021102769358803530000.00N30
2932023092121352130214021002695357068995000.00N210
2942023092021252110212521002879660549755000.00N5-5
2952023091921302135213521101878239717595000.00N210
2962023091821202125212521104508495219675000.00N5-5
2972023091521252155215521201304127779010000.00N210
2982023091421152125212521101005621275720000.00N30
2992023091321152115212021103612376388545000.00N30
30020230912211521152120211050892107478030000.00N30
301202309112115212521252115903619146875000.00N5-20
3022023090821352105213521051446530497655000.00N225
3032023090721102115212021051828738629500000.00N5-5
30420230906211521052125210512922736510000.00N215
305202309052100211521152100137251288907480000.00N5-20
30620230904212021502150211049936105688680000.00N5-10
307202309012130210521352090397807837981830000.00N225
30820230831210421042104210400000.00N00
30920230830210421042104210400000.00N00
31020230829210421042104210400000.00N00
31120230828210421042104210400000.00N00
31220230825210421042104210400000.00N00
31320230824210421042104210400000.00N00
31420230823210421042104210400000.00N00
31520230822210421042104210400000.00N00
31620230821210421042104210400000.00N00
31720230818210421042104210400000.00N00
31820230817210421042104210400000.00N00
31920230816210421042104210400000.00N00
32020230814210421042104210400000.00N00
32120230811210421042104210400000.00N00
32220230810210421042104210400000.00N00
32320230809210421042104210400000.00N00
32420230808210421042104210400000.00N00
32520230807210421042104210400000.00N00
32620230804210421042104210400000.00N00
32720230803210421042104210400000.00N00
32820230802210421042104210400000.00N00
32920230801210421042104210400000.00N00
33020230731210421042104210400000.00N00
33120230728210421042104210400000.00N00
33220230727210421042104210400000.00N00
33320230726210421042104210400000.00N00
33420230725210421042104210400000.00N00
33520230724210421042104210400000.00N00
33620230721210421042104210400000.00N00
33720230720210421042104210400000.00N00
33820230719210421042104210400000.00N00
33920230718210421042104210400000.00N00
34020230717210421042104210400000.00N00
34120230714210421042104210400000.00N00
34220230713210421042104210400000.00N00
34320230712210421042104210400000.00N00
34420230711210421042104210400000.00N00
34520230710210421042104210400000.00N00
34620230707210421042104210400000.00N00
34720230706210421042104210400000.00N00
34820230705210421042104210400000.00N00
34920230704210421042104210400000.00N00
35020230703210421042104210400000.00N00
35120230630210421042104210400000.00N00
35220230629210421042104210400000.00N00
35320230628210421042104210400000.00N00
35420230627210421042104210400000.00N00
35520230626210421042104210400000.00N00
35620230623210421042104210400000.00N00
35720230622210421042104210400000.00N00
35820230621210421042104210400000.00N00
35920230620210421042104210400000.00N00
36020230619210421042104210400000.00N00
36120230616210421042104210400000.00N00
36220230615210421042104210400000.00N00
36320230614210421042104210400000.00N00
36420230613210421042104210400000.00N00
36520230612210421042104210400000.00N00
36620230609210421042104210400000.00N00
36720230608210421042104210400000.00N00
36820230607210421042104210400000.00N00
36920230605210421042104210400000.00N00
37020230602210421042104210400000.00N00
371202306012104214321432096894018791335000.00N5-21
3722023053121262126212620921465230880520000.00N212
373202305302113210021262096695314654290000.00N5-21
3742023052621342160216021091251426574445000.00N225
375202305252109207521602075101861216095910000.00N234
3762023052420752066207920242156444470630000.00N217
3772023052324202395243523701271630736845000.00N225
3782023052223952425242523601966646632940000.00N5-30
379202305192425244024402365843920082470000.00N5-10
380202305182435243024352390935922706925000.00N30
3812023051724352370243523601007324164600000.00N265
38220230516237024002400236520254810755000.00N25
3832023051523652400240023502710064086615000.00N5-15
384202305122380240524052365943622421070000.00N5-25
3852023051124052415244524002191653186345000.00N5-15
386202305102420237024502345118888285612225000.00N280
38720230509234023402380232091442214681895000.00N210
388202305082330232523702325626214613865000.00N25
3892023050423252355236023203063571552665000.00N5-35
39020230503236024002400235043991104239790000.00N5-40
3912023050224002380240023702775066350755000.00N220
392202304282380237024002360917421862165000.00N210
3932023042723702360238023554102797282100000.00N210
39420230426236023252375232051220120307345000.00N240
39520230425232022402350221098124226717160000.00N280
39620230424224022502250222540048943290000.00N30
3972023042122402240224022251162225951555000.00N210
3982023042022302250225022152120447131445000.00N30
3992023041922302220223022001502633324725000.00N225
4002023041822052225222521802235049459600000.00N5-5
40120230417221021752215216584066183478130000.00N210
4022023041422002200222021801479632483200000.00N30
4032023041322002215221521801035822607050000.00N230
4042023041221702175222521701697436959570000.00N5-15
4052023041121852175225021652276250150295000.00N25
40620230410218022502250218038538455530000.00N5-25
4072023040722052200220522001316428999610000.00N5-15
408202304062220216522452165461710255805000.00N5-5
40920230405222522252225222548645000.00N210
410202304042215222022202195576912732080000.00N30
4112023040322152215224521651836940315225000.00N30
412202303312215226022602160868918954025000.00N25
4132023033022102195221021653219270736565000.00N250
4142023032921602190219021302367950672335000.00N5-5
415202303282165221022102145859818559600000.00N5-15
4162023032721802220222021551189925932720000.00N5-5
417202303242185220022002150940120425885000.00N5-15
4182023032322002245224521601312828737675000.00N25
419202303222195222522252175670114743880000.00N220
42020230321217521552195215538978490555000.00N220
4212023032021552140220021253205068532195000.00N5-20
4222023031721752195219521503039665734125000.00N215
4232023031621602170219521503703479932820000.00N30
424202303152160220522052155548311849560000.00N5-35
4252023031421952215221521601767938438685000.00N25
426202303132190215522202155805217535815000.00N215
4272023031021752160221521603000365034335000.00N5-5
4282023030921802195219521601512932853610000.00N5-15
42920230308219521952195215560285130651400000.00N30
4302023030721952205220521701906941923825000.00N5-25
43120230306222022802280216055165121459005000.00N5-60
4322023030322802295229522502198949993575000.00N5-10
43320230302229022702330227064572147706905000.00N220
4342023022822702275227522502847664446295000.00N220
4352023022722502245227022252283851054405000.00N25
4362023022422452250225022403558880018110000.00N30
4372023022322452260226022351309129377265000.00N215
4382023022222302225225022252678660072690000.00N25
4392023022122252210223522103145570025165000.00N220
44020230220220522102220220060081132719215000.00N5-5
44120230217221022252225219575751167195675000.00N5-15
4422023021622252255225522251315429286605000.00N25
4432023021522202220224021954283895174880000.00N215
4442023021422052185223521854032388944810000.00N215
44520230213219022002225218046569102956350000.00N5-10
4462023021022002150222021503172569341395000.00N225
4472023020921752185220521403090167389185000.00N30
448202302082175217521752170521911326050000.00N30
4492023020721752160217521502323750179135000.00N215
450202302062160215521852150563712167975000.00N25
4512023020321552155217021351214326160985000.00N30
4522023020221552120215521201611034556475000.00N235
4532023020121202105212021051053422225530000.00N225
45420230131209520952100209588963186732465000.00N30
4552023013020952080210020803433071767955000.00N215
4562023012720802090209520751090922688245000.00N30
457202301262080207520902075872018153345000.00N25
45820230125207520952095207035857432555000.00N5-20
4592023012020952080209520701254526192495000.00N215
460202301192080206020802060938619423130000.00N215
46120230118206520652070206010872246730000.00N30
462202301172065206020652055569311727870000.00N25
4632023011620602065209520601701235148995000.00N5-15
4642023011320752075208020701573532642315000.00N30
4652023011220752060207520601090922612730000.00N25
4662023011120702060207020553231166583305000.00N210
4672023011020602060206520552016341548020000.00N30
4682023010920602040206520403062263048075000.00N30
46920230106206020602065205058226119494115000.00N210
4702023010520502045205520351856937992675000.00N30
47120230104205020402050204058626119922855000.00N210
4722023010320402035204020203783276724270000.00N25
4732023010220352025203520251419028776290000.00N210
47420221229202520252025201540428165415000.00N30
4752022122820252025203020201814136777185000.00N30
4762022122720252010202520102911758750870000.00N210
4772022122620152000201520004567591911200000.00N25
4782022122320102000201020002740654866140000.00N215
47920221222199520002010199558156116578665000.00N5-5
48020221221200020002005200029595918545000.00N5-5
4812022122020052005200519953928278667175000.00N25
4822022121920002000200519951609232134715000.00N30
4832022121620001995200019951252925004060000.00N30
48420221215200020002000199068475136938455000.00N30
48520221214200020002000199556393112653780000.00N30
486202212132000199520001985115819230709330000.00N25
48720221212199520002000199073576147036740000.00N30
4882022120919951995200019953020260342110000.00N30
489202212081995199520001990126955253608475000.00N30
490202212071995200020051995111542223115725000.00N5-5
491202212062000200020001990100525200816485000.00N25
492202212051995198519951980476937947691190000.00N210