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

25 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
2202504032115212521252105488710301270000.00N5-10
320250402212521302130210546449826110000.00N5-5
420250401213021102130211026045521330000.00N215
5202503312115212521302100886018690244000.00N5-10
620250328212521202125211543339182305000.00N25
72025032721202110212021051305227541635000.00N210
820250326211021202120209517953777640000.00N30
9202503252110210521102090600012617325000.00N5-10
10202503242120212021202100311654915000.00N210
11202503212110212521252095952819996225000.00N25
12202503202105210521052100673114159470000.00N30
13202503192105212521252105388818378000.00N5-15
1420250318212021202120210012162563220000.00N5-5
15202503172125213021302120823517498515000.00N30
1620250314212521302130210528866127365000.00N30
1720250313212521302130211028165954601000.00N25
1820250312212021302130210539658378655000.00N5-10
192025031121302115213521152697857460600000.00N30
202025031021302120213521201238526256345000.00N5-5
21202503072135213021352120564312007290000.00N25
2220250306213021152130211536717782320000.00N215
2320250305211521352135211511842508830000.00N5-15
2420250304213021302135212774157568000.00N30
252025022821302125213521251978942155300000.00N25
262025022721252145214521156081287705000.00N25
2720250226212021452145212025375386015000.00N5-15
28202502252135214021452120287611330000.00N25
2920250224213021202130211527785881220000.00N5-5
3020250221213521302135212010482221920000.00N25
312025022021302140214021155071073720000.00N210
322025021921202135215021102187546500140000.00N5-15
332025021821352140214021253881045000.00N25
3420250217213021252130212033307071880000.00N25
352025021421252100212520752167145156125000.00N210
36202502132115211021302100663014039920000.00N5-15
37202502122130210521302090489710360775000.00N30
382025021121302100213020952358949816715000.00N230
3920250210210021202125209514252992430000.00N5-5
40202502072105210522102105549511595395000.00N30
412025020621052100210520906981462140000.00N30
422025020521052105210520951654034724325000.00N25
4320250204210021052105208020314227505000.00N210
44202502032090210021002085839317530650000.00N5-10
4520250131210020952105207517713717455000.00N25
4620250124209520752100207547839948305000.00N215
472025012320802100210520451285626611670000.00N5-15
482025012220952110211020751174124491130000.00N5-15
4920250121211021052110206538037929145000.00N25
5020250120210521052105209094197415000.00N30
51202501172105211021102080643713437315000.00N5-5
522025011621102080211020801480831086725000.00N25
53202501152105209521052080799016770900000.00N210
5420250114209521052105208015173161385000.00N30
5520250113209521002100207035407361340000.00N5-5
562025011021002105210520901123105000.00N30
5720250109210020802100208028535943780000.00N30
582025010821002090211020852282447683265000.00N5-10
592025010721102145214521056771428000000.00N25
60202501062105209521202095674114159035000.00N25
61202501032100210521052090979220487705000.00N215
622025010220852095209520651649734155485000.00N215
632024123020702070209520601539632013000000.00N30
6420241227207020902090206515183135165000.00N220
652024122620502070214020452070842750825000.00N5-20
6620241224207020752075206528595918235000.00N5-5
6720241223207521552155207546569703920000.00N5-15
6820241220209021752175208031636608755000.00N210
6920241219208020902110208038798088185000.00N5-5
70202412182085208521102085790816526470000.00N5-10
7120241217209521202120209517083594040000.00N5-25
7220241216212021252125210067141600000.00N220
73202412132100209021002080864718070750000.00N210
742024121220902055209520553414870883425000.00N225
752024121120652100210020651111822942220000.00N30
76202412102065206521202040951419596500000.00N5-10
772024120920752185218520401428829593520000.00N5-15
782024120620902080215520551357228190860000.00N210
79202412052080206020852060616612813575000.00N30
802024120420802080208020501335927658940000.00N30
81202412032080206521002065825417127375000.00N215
82202412022065209521002065663913764925000.00N5-40
832024112921052100211520803916481647575000.00N215
8420241128209021002120208044309316050000.00N30
85202411272090212521252090895018834370000.00N5-5
86202411262095217521752095452947515000.00N30
8720241125209521052110206047529874610000.00N5-5
88202411222100209521302085812517192215000.00N215
892024112120852040208520401964840310855000.00N240
90202411202045209520952005186861381254630000.00N5-50
9120241119209521002140209013312788405000.00N5-5
922024111821002110214020953366470943475000.00N5-20
932024111521202060213020603976282723960000.00N245
942024111420752105212520603666976882955000.00N5-30
952024111321052115213521051897540112610000.00N5-10
9620241112211521552155211052318111220695000.00N5-40
972024111121552145217021403362772436430000.00N5-10
98202411082165218021802155539211696850000.00N5-5
9920241107217021552195215510902356645000.00N5-5
10020241106217521502185215031576847315000.00N220
1012024110521552145220021459492042020000.00N30
10220241104215521452170214513122830315000.00N5-5
103202411012160220022002150107230890000.00N215
10420241031214521602160214514253076510000.00N30
105202410302145214521702145650913998800000.00N5-15
10620241029216021502185215017233725660000.00N210
107202410282150216521652145522011228160000.00N25
108202410252145216021852145849618268800000.00N5-20
10920241024216521652170214527635951865000.00N215
1102024102321502200220021502906962794420000.00N5-25
111202410222175219021902170416909530000.00N30
1122024102121752150220021506091310975000.00N30
113202410182175217021802150561412201500000.00N30
11420241017217521702175216515373334590000.00N225
11520241016215021652165215055118595000.00N25
11620241015214521452150213012492671350000.00N5-5
11720241014215021402185214016103451290000.00N5-20
11820241011217021752175217010122196060000.00N5-5
1192024101021752125219021257281569450000.00N5-10
1202024100821852125218521251014022152320000.00N30
121202410072185218521852180621213570710000.00N30
12220241004218521752190217035597770890000.00N235
12320241002215021702170214013262840430000.00N5-20
124202409302170214021702140473310213230000.00N30
1252024092721702110217021108061709620000.00N245
126202409262125213521352120813817296580000.00N5-5
12720240925213021802180213014353094875000.00N30
128202409242130216021702130741815837655000.00N5-25
129202409232155212521952125875218885205000.00N230
130202409202125213021652115998621241875000.00N5-5
1312024091921302130216021101994342303370000.00N30
1322024091321302135221021302146746547735000.00N5-5
13320240912213521652165213562587135218425000.00N5-30
13420240911216521652190214020224338455000.00N30
1352024091021652180218021652452140000.00N30
13620240909216521852185215515193307980000.00N5-20
13720240906218521852190215536167859075000.00N30
138202409052185218521852165232502415000.00N215
13920240904217021652185215031726883645000.00N25
140202409032165218021852155569312304810000.00N5-15
141202409022180218521852165900619560255000.00N5-5
14220240830218521652185216525885613215000.00N210
14320240829217521702180216521134574760000.00N5-5
14420240828218021852185216544129569130000.00N215
14520240827216521652205216539938654890000.00N30
1462024082621652215221521551096123709010000.00N5-15
147202408232180223022302175797717493865000.00N5-50
1482024082222302220223522052475654908345000.00N210
14920240821222022202220220520554544330000.00N25
15020240820221522152230221528516346725000.00N30
1512024081922152210222022101979643847650000.00N25
15220240816221022152220221034357621660000.00N5-10
153202408142220219522302195155341275000.00N210
15420240813221022052220219533997486695000.00N5-30
1552024081222402190224021905631258850000.00N5-5
156202408092245219022452180527011666305000.00N255
157202408082190217021952170918420075190000.00N210
158202408072180218021952175605413231900000.00N30
159202408062180218021852175486910628085000.00N220
1602024080521602190220021352279149449055000.00N5-50
161202408022210219522152195654714476525000.00N30
1622024080122102215222522001827440337985000.00N5-10
1632024073122202220222022001005122122710000.00N30
164202407302220222022402200908920168230000.00N220
1652024072922002225224521902985565712315000.00N5-25
166202407262225221522502215701015611770000.00N25
167202407252220224022402220851718960555000.00N5-15
168202407242235225522552235490310984760000.00N5-20
169202407232255226022652255839018926230000.00N30
1702024072222552250228522501094624662480000.00N5-10
17120240719226522702295226522575127830000.00N5-35
1722024071823002270230022701424232357510000.00N225
17320240717227522852285227526906126145000.00N5-10
17420240716228522902300228523115280425000.00N5-5
17520240715229022952305228539909148010000.00N5-5
17620240712229522802300227538568798350000.00N5-10
17720240711230523052305229017223944575000.00N5-10
178202407102315230523152290452610371010000.00N210
179202407092305229523052295535912347880000.00N25
180202407082300230023002295475010916340000.00N30
1812024070523002300230522801515734839290000.00N210
182202407042290229523102290726016718480000.00N5-20
1832024070323102320232023051036123936885000.00N30
184202407022310229523102295533712311695000.00N210
185202407012300230023052275703516166170000.00N215
1862024062822852290230522701766040639795000.00N5-5
18720240627229022852290227014533312465000.00N210
18820240626228022652290226511272567210000.00N30
18920240625228023152315228022695184670000.00N5-35
19020240624231523102320228524625673195000.00N25
19120240621231023352335228012412843440000.00N5-10
192202406202320228523302260598113830920000.00N210
193202406192310229023302280825219023150000.00N30
194202406182310231023252285544312471340000.00N5-5
195202406172315229023202280501211545105000.00N225
19620240614229022652310225535238037930000.00N30
197202406132290233023302275808318525620000.00N5-15
19820240612230523352340228536168390270000.00N5-35
199202406112340229523502285713516519620000.00N25
20020240610233523402355229018874409820000.00N5-5
2012024060723402320234523151356231525135000.00N220
2022024060523202290232522751070924756205000.00N225
2032024060422952280231022651914543785640000.00N215
204202406032280223522802210777317556570000.00N245
20520240531223522052245220026965977490000.00N225
20620240530221022002225218532267079565000.00N215
20720240529219522002200218534297516920000.00N5-5
208202405282200218022002180516211281395000.00N220
20920240527218022402240217563128138690175000.00N5-80
2102024052422602225227522201199226763020000.00N220
21120240523224022402240223019924442265000.00N5-5
21220240522224522602265224015953600175000.00N5-20
21320240521226522502275224510772425670000.00N5-5
21420240520227022652285223067026151235970000.00N25
215202405172265226522702255224506135000.00N5-10
2162024051622752230229022306291427965000.00N5-5
217202405142280224022802240455910324145000.00N215
2182024051322652250226522451237327882505000.00N210
219202405102255225522602245525611846835000.00N5-30
220202405092285228023102205896320180845000.00N5-25
22120240508231023152315227021724986005000.00N5-10
22220240507232023352335231526176087055000.00N5-15
223202405032335231023502310638914932220000.00N5-15
2242024050223502340235523301546136250975000.00N230
2252024043023202300232022851394832231285000.00N220
226202404292300228023002275505111595535000.00N220
22720240426228022602280225535918163810000.00N215
228202404252265226022702250789417823050000.00N25
22920240424226022402260223524585522655000.00N220
230202404232240225022602220827218578680000.00N5-10
231202404222250222522552225982422047920000.00N215
232202404192235223522602225554112378335000.00N5-15
23320240418225022352260223015973574545000.00N30
23420240417225022552265224533617572480000.00N5-5
2352024041622552245227022451213127324670000.00N25
2362024041522502245227022452256550896475000.00N30
2372024041222502265226522352721861386700000.00N30
2382024041122502230227522252388553579765000.00N220
239202404092230222022302220894419904010000.00N210
240202404082220222022252200680715040230000.00N5-5
241202404052225219022302190765516860675000.00N225
2422024040422002190220521752832361822035000.00N30
24320240403220021802205218043949627035000.00N30
2442024040222002185220521802097945819395000.00N5-5
2452024040122052220222021801065223406340000.00N5-15
24620240329222022202230221011452537340000.00N30
2472024032822202235223522001310428940975000.00N5-15
24820240327223522302235222525685732155000.00N25
249202403262230221022402210453510110020000.00N30
250202403252230223022402220611113634685000.00N30
2512024032222302225224522151203126815495000.00N25
252202403212225222522302195575012710775000.00N5-5
253202403202230223022302185640014194655000.00N5-5
254202403192235222522352195522911651140000.00N210
2552024031822252225222521901714537718490000.00N30
256202403152225221022302205831718396185000.00N215
257202403142210220022452200785217329890000.00N210
2582024031322002235223521901348229759295000.00N5-5
25920240312220522202240219066730146928100000.00N5-15
2602024031122202220222522001561534492795000.00N30
2612024030822202215224522051454532213280000.00N5-10
262202403072230224022402210741516478210000.00N5-15
263202403062245224522502230548012278190000.00N5-5
26420240305225022502255223532177230070000.00N30
265202403042250226022602225652114654310000.00N5-10
2662024022922602255228022401254528219620000.00N25
26720240228225522452260224532747365070000.00N5-5
2682024022722602270227022401246728104465000.00N30
2692024022622602260228022301236727999025000.00N30
2702024022322602280228022502059846601755000.00N5-20
2712024022222802270228022551023223263440000.00N215
272202402212265225022652240474710651230000.00N215
2732024022022502245227022401957544274050000.00N25
2742024021922452250225022101044323393580000.00N215
275202402162230223022402230990022125780000.00N5-5
27620240215223522352240222534837756660000.00N30
27720240214223522402240221541509264985000.00N30
278202402132235221022352205931520701385000.00N225
2792024020822102210222022101880841634315000.00N30
2802024020722102205221521952460954215755000.00N215
281202402062195219522102170953820950385000.00N5-5
2822024020522002195220521802610757362515000.00N25
2832024020221952215221521901037722828345000.00N5-5
2842024020122002180220021801187426062595000.00N30
285202401312200219522002180523811497990000.00N25
286202401302195218522002185595713083745000.00N30
2872024012921952160221021601250227514145000.00N25
2882024012621902200221021901731838091790000.00N5-10
2892024012522002195220021702115146516620000.00N25
2902024012421952200220521901667536633480000.00N210
291202401232185220022052185547812032110000.00N30
292202401222185218522052150564212337865000.00N30
29320240119218521902195216538528426065000.00N5-5
294202401182190220022002180656614402975000.00N5-5
295202401172195217022002170655914394285000.00N210
296202401162185217022002170746916304855000.00N5-10
2972024011521952195220521802612257366695000.00N30
2982024011221952200220021902058645265615000.00N5-5
2992024011122002195221521851788839332210000.00N30
3002024011022002185220521802932664056765000.00N220
3012024010921802155218521551294228135620000.00N225
302202401082155211521702115923419900525000.00N215
3032024010521402095214520901191025319555000.00N225
304202401042115213021302085599712548260000.00N5-15
30520240103213021302130210039068245025000.00N25
306202401022125212021402120686214615450000.00N30
3072023122821252090214020801422030056575000.00N245
3082023122720802055208020551157323917740000.00N215
30920231226206520902095206533146859230000.00N5-35
310202312222100207521002070504610549620000.00N30
3112023122121002085210020753181266463185000.00N225
31220231220207520702085205544989328320000.00N210
3132023121920652060207020401215625022635000.00N25
314202312182060206520652040884818112225000.00N5-5
3152023121520652050207020452046841954375000.00N30
316202312142065206520652050504710360300000.00N30
317202312132065206520652060605012465230000.00N5-5
3182023121220702055207020551244625721185000.00N215
319202312112055206020652050982020166180000.00N5-10
320202312082065205520652050647713333630000.00N30
321202312072065206020652055584712045665000.00N30
3222023120620652070207020501015720889295000.00N5-10
3232023120520752070207520502373748752025000.00N25
324202312042070206520902060966219973595000.00N5-30
325202312012100206521002060847017644095000.00N210
326202311302090207520902065639813265945000.00N210
3272023112920802055209020501275526304045000.00N220
3282023112820602060207020551117622998665000.00N5-5
32920231127206520602070205541868638005000.00N5-5
330202311242070206520752045693014293720000.00N25
331202311232065204520652045989520377930000.00N220
3322023112220452045205520451953640026285000.00N5-5
33320231121205020552055204548519923165000.00N30
3342023112020502045205520352977560883990000.00N25
335202311172045205020602040945519300400000.00N5-5
336202311162050205520602035916418719205000.00N5-5
337202311152055207020702045798316388005000.00N30
3382023111420552045205520452377548700225000.00N215
3392023111320402050206520401504130760290000.00N5-25
340202311102065204520652040664213671435000.00N215
341202311092050204020602040580811873375000.00N5-10
34220231108206020602065204532316630280000.00N30
343202311072060206020652050890918314975000.00N30
3442023110620602090209020501578032421695000.00N5-5
3452023110320652045207020452210545433505000.00N215
346202311022050205020602040865917730110000.00N30
347202311012050206020602045717114672045000.00N5-5
348202310312055206020602045905918572060000.00N5-5
3492023103020602050206520451051021548055000.00N210
3502023102720502050205020451043121344530000.00N30
3512023102620502040206020353478171232635000.00N5-5
352202310252055204520652045571411743985000.00N30
353202310242055204520602035123926254157805000.00N210
3542023102320452045205520401781436433800000.00N5-5
3552023102020502075207520403955980939180000.00N5-20
3562023101920702070208520503558673329850000.00N5-25
3572023101820952115211520701075422409300000.00N5-5
3582023101721002075210520703797579249575000.00N220
3592023101620802085208520601057821916270000.00N30
3602023101320802060209020554243487888135000.00N25
3612023101220752055208520551513431307930000.00N25
3622023101120702055207020502244346204555000.00N25
3632023101020652055207020503307967836495000.00N30
3642023100620652070207020551194024609290000.00N5-5
3652023100520702060207520602703655730590000.00N25
3662023100420652060206520504448991501130000.00N25
3672023092720602055207520551734735774330000.00N5-5
3682023092620652065207020552958860966595000.00N30
3692023092520652070207020553028962327475000.00N5-5
3702023092220702070208020553089863629725000.00N210
3712023092120602070208020553025262294935000.00N5-10
3722023092020702065210020602240646390205000.00N25
37320230919206520752085206548513100318810000.00N5-20
3742023091820852095210020604166986548665000.00N5-10
3752023091520952080210520803308269068905000.00N215
3762023091420802090210520803404171084820000.00N5-20
3772023091321002090210020703065663717835000.00N210
3782023091220902080209020703617875208330000.00N210
3792023091120802080212520703255067752825000.00N30
38020230908208020702110206048227100250990000.00N210
3812023090720702065210520603236867211965000.00N25
3822023090620652060208020602722156145895000.00N5-15
3832023090520802060208520552077742857275000.00N5-10
38420230904209020502090204548968101342570000.00N230
3852023090120602050206520454601894509750000.00N210
38620230831205020702070204551923106472715000.00N5-25
3872023083020752050208020502987361628220000.00N225
38820230829205020502130205082306170577740000.00N30
3892023082820502060206520503674475463770000.00N5-10
3902023082520602060206520454029982609905000.00N30
39120230824206020502070204564015131454350000.00N5-5
3922023082320652050207020454228586934535000.00N25
39320230822206020552065204560920125144110000.00N30
39420230821206020602080205561919127514450000.00N30
39520230818206020652080205083101171219225000.00N5-5
39620230817206520652090206565587135647555000.00N5-15
39720230816208021102110208078409163479660000.00N5-35
398202308142115209521152080114868240186305000.00N210
399202308112105211021202080124309260285055000.00N5-5
40020230810211021152130210588139186211880000.00N5-5
401202308092115213521402105105626223892125000.00N5-10
402202308082125213521452115100998214669635000.00N5-10
403202308072135214521502125100551214571185000.00N5-10
404202308042145214021502115104701223132615000.00N30
405202308032145213521452100219884466483885000.00N25
406202308022140215021752115153524328531665000.00N5-10
407202308012150213021652120160267342289085000.00N25
408202307312145216521802135216986467059930000.00N5-20
409202307282165212022252110410341883575430000.00N240
410202307272125213521702125365713783645135000.00N5-25
4112023072621502170230021309963372181620895000.00N5-10
4122023072521602215228521558743811907992040000.00N5-80
41320230724224023202460224011301962624076130000.00N5-155
414202307212395252027902340408513910462058430000.00N5-190
41520230720258528802985258013924923814783905000.00N5-330
41620230719291529002915263515712204360469675000.00N235
41720230718288031953240286512772093801368655000.00N5-340
41820230717322034253475307514228544616565895000.00N5-185
41920230714340539003975332525183499118941195000.00N5-525
420202307133930416544153850304385412293619090000.00N5-395
421202307124325505051304300519421624305826365000.00N5-875
42220230711520043355640433530869366157593621840000.00N2680
4232023071045205540564040651431182468504900705000.00N5-1070
42420230707559077008190549020982332147972539310000.00N5-1220
42520230706681021707980217091339464566182135835000.00N24810