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

26 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250512206020752075206018793877995000.00N5-15
32025050920752075207520603064663133425000.00N215
42025050820602070207520604635195635470000.00N5-10
520250507207020752075207011902463515000.00N5-5
620250502207520752075206511562388205000.00N30
720250430207520752075206011092293255000.00N215
820250429206020702075206017253565465000.00N30
92025042820602070207520601014020949765000.00N30
102025042520602070207520602298847411310000.00N30
1120250424206020702070206016153328175000.00N5-10
1220250423207020602070206026875535420000.00N210
132025042220602070207020601625633490145000.00N5-10
142025042120702075207520601055121878715000.00N30
1520250418207020702070206010162093275000.00N210
1620250417206020602070206018793871250000.00N30
1720250416206020752075206011102288680000.00N5-15
1820250415207520652075206030236236910000.00N25
1920250414207020752075206021384429840000.00N30
202025041120702075207520651587132837820000.00N5-5
21202504102075207020752065848917591045000.00N25
2220250409207020702070206016713443800000.00N30
23202504082070206020702060584912056895000.00N210
2420250407206020602075206048409991425000.00N5-10
252025040420702075207520601166024031010000.00N5-5
2620250403207520702075206511872451255000.00N25
27202504022070207020702065602712449134000.00N30
282025040120672075207520657171482419000.00N22
29202503312065207520752060514310597902000.00N5-10
302025032820752070207520701735195000.00N25
3120250327207020702070206515523209890000.00N210
3220250326206020602070206014583009930000.00N30
3320250325206020602065206020494223766000.00N30
342025032420602065206520552134343960137000.00N5-5
352025032120652065206520553254366941570000.00N30
362025032020652070207520652140944414365000.00N5-10
372025031920752065208020608031665240000.00N25
382025031820702070207020601291026666805000.00N5-5
3920250317207520802080207014483011000000.00N5-5
402025031420802090209020701317327309315000.00N5-10
4120250313209020802090207531436555700000.00N210
4220250312208020752080207025185223577000.00N210
432025031120702080208020608401738785000.00N5-5
442025031020752080208020708511765720000.00N25
452025030720702080208020706911434320000.00N5-5
462025030620752065208020651202224928160000.00N30
472025030520752075208020652744356848565000.00N25
48202503042070207020752065533511045235000.00N30
4920250228207020752075207033166873610000.00N5-5
502025022720752075207520701498331082450000.00N30
51202502262075207520802070569611842845000.00N30
5220250225207520702075206530096233435000.00N25
53202502242070206520702065737015249850000.00N30
542025022120702065207020658331721260000.00N30
5520250220207020652070206547709850565000.00N25
562025021920652065206520601022721068205000.00N30
5720250218206520652065206031136427465000.00N30
5820250217206520652065206046589618670000.00N30
5920250214206520602065205064131350000.00N25
602025021320602060206020501190024493245000.00N25
61202502122055204520552040994720407360000.00N210
622025021120452045204520351384928258015000.00N30
632025021020452035205520352127143365240000.00N5-10
64202502072055207020702030790716086130000.00N25
6520250206205020552055204070143085000.00N5-5
66202502052055205020552045463949850000.00N25
67202502042050205520552025815816550970000.00N25
6820250203204520302050203026195340350000.00N30
6920250131204520352045203519003882600000.00N30
7020250124204520702070203532226564390000.00N5-10
7120250123205520402060203520014073540000.00N220
72202501222035204520502025543611061125000.00N5-15
7320250121205020402070203525425209570000.00N25
74202501202045204520502045793316229115000.00N30
7520250117204520652065204031356432570000.00N5-20
762025011620652070207020551291326572790000.00N5-5
772025011520702075207520551595933022060000.00N5-5
78202501142075206520752045397815390000.00N210
7920250113206520402070204036467454755000.00N5-5
8020250110207020452070204593190755000.00N30
8120250109207020702075207011092295925000.00N210
82202501082060204520702030182372255000.00N5-10
83202501072070207020702055304627360000.00N30
842025010620702065207520551953840380950000.00N25
852025010320652045206520451918739475985000.00N220
8620250102204520152045201045309151550000.00N210
872024123020352020204020051791436389060000.00N215
882024122720202015202020101189623918785000.00N210
892024122620102030203020051806536353420000.00N5-20
902024122420302030203020201179223843755000.00N30
91202412232030202520452025736114909360000.00N30
92202412202030203020302020985019968955000.00N30
9320241219203020302030202544399010815000.00N30
942024121820302020205520202221745095060000.00N30
95202412172030205520552030687113956585000.00N5-20
962024121620502020206020206461305525000.00N5-10
97202412132060205020602045566311609205000.00N210
9820241212205020302050202529425996245000.00N220
9920241211203020402045203023024679165000.00N5-5
10020241210203520352055203529536020555000.00N25
101202412092030202520602020725014764510000.00N5-20
1022024120620502035206520355971216180000.00N210
1032024120520402040206020358601755855000.00N30
10420241204204020302055202010192075370000.00N5-15
1052024120320552035205520351604232861015000.00N30
106202412022055203520552030718814700110000.00N5-5
1072024112920602035206020251037421081185000.00N30
108202411282060206020752040592212110970000.00N5-5
1092024112720652045207020301136923337270000.00N5-10
11020241126207520502075205022864717255000.00N215
1112024112520602050208020302148244227260000.00N210
1122024112220502060206020301262625805370000.00N25
1132024112120452030204520201545631328385000.00N210
1142024112020352030204520251700634527185000.00N5-10
1152024111920452075207520252269146101185000.00N25
1162024111820402055205520354583393398695000.00N5-10
1172024111520502085208520501885938768060000.00N5-15
118202411142065207520752055624212852710000.00N5-10
1192024111320752075208520656121265040000.00N210
12020241112206520802095206049579102756895000.00N5-15
12120241111208020852100208040118360660000.00N5-25
1222024110821052090211520851589233214120000.00N215
12320241107209021052105209027545758100000.00N5-20
12420241106211021052110210556118155000.00N210
12520241105210021002100210093195300000.00N30
1262024110421002100210020951333527940150000.00N5-10
1272024110121102120212020955481156925000.00N5-10
1282024103121202090212020908711830510000.00N225
1292024103020952090210020906791420885000.00N25
1302024102920902100210520901005221011485000.00N5-15
131202410282105209021202090946419829840000.00N215
132202410252090210521052090600312547560000.00N5-10
13320241024210020952100209015953344485000.00N30
134202410232100209021002090926619371195000.00N210
135202410222090210021002090597312513195000.00N5-25
136202410212115209021152090196411015000.00N225
1372024101820902095209520906081272715000.00N5-5
1382024101720952100210520901455830452725000.00N30
13920241016209521052105209546269691670000.00N5-5
1402024101521002120212020957651604665000.00N5-20
141202410142120209521202095693414550210000.00N225
1422024101120952090210020901510531617960000.00N25
14320241010209020952105209016593478615000.00N5-5
14420241008209521352135208540028377245000.00N5-40
1452024100721352130213521207211535660000.00N240
14620241004209521052110209513812905765000.00N5-10
1472024100221052110211020905951249130000.00N5-5
14820240930211020952110209028125883380000.00N25
14920240927210521002110208525295285330000.00N215
150202409262090210521152090704614808915000.00N5-20
1512024092521102110211021056901455550000.00N5-5
152202409242115211021152100816917249150000.00N30
153202409232115213021302110532511239815000.00N5-15
1542024092021302130213021302451120000.00N5-5
1552024091921352100213521006951468410000.00N230
156202409132105213021302105696714677310000.00N5-5
15720240912211021102110210071197150259155000.00N5-10
1582024091121202115212021155301123265000.00N30
159202409102120211521202110477010064850000.00N5-5
160202409092125213021402110383811300000.00N30
16120240906212521352140211016833568695000.00N30
1622024090521252130213021001366728770870000.00N5-10
16320240904213521302135210515413274240000.00N210
16420240903212521202125212024215142265000.00N5-5
16520240902213021252130210529536260065000.00N25
16620240830212521252125212550106250000.00N30
16720240829212521302130210540218503775000.00N5-5
168202408282130211521402105499910579225000.00N215
16920240827211521052115210518023803485000.00N30
170202408262115212021202110672114234945000.00N5-5
1712024082321202120213521101278527086130000.00N5-20
17220240822214021302140212016483504110000.00N5-5
17320240821214521602160213523044929195000.00N5-10
174202408202155215521552125328698830000.00N30
175202408192155215021552130536711525410000.00N25
17620240816215021652165215024315000.00N5-15
177202408142165215021652150836118016665000.00N25
1782024081321602160216021507661649820000.00N30
179202408122160216021652150635013677165000.00N30
1802024080921602165216521505471181450000.00N30
18120240808216021502160215026085622095000.00N210
182202408072150213021502130767916455125000.00N5-5
18320240806215521302155213015813377350000.00N225
18420240805213021552155211052812112179070000.00N5-30
185202408022160216021602145750516133770000.00N5-5
1862024080121652170217521402799960280765000.00N25
1872024073121602175217521602092445316725000.00N5-20
1882024073021802185218521601522933072690000.00N5-10
1892024072921902180219021801914641764885000.00N25
1902024072621852185220021602209748043690000.00N5-20
191202407252205220022102195551712141350000.00N30
19220240724220521852205218528506265745000.00N220
1932024072321852200220521652054945021270000.00N5-15
1942024072222002200220521952031344687080000.00N30
195202407192200220022002195592113004350000.00N25
19620240718219521902200219033917435260000.00N30
1972024071721952195221021951243427403470000.00N30
19820240716219522002200219532637162585000.00N5-5
1992024071522002200220021852255349601500000.00N25
20020240712219522002205219044259722645000.00N30
201202407112195220022002195817317980595000.00N30
20220240710219521952200219540638930340000.00N30
203202407092195220022052195475110446050000.00N30
2042024070821952200220521952476554475165000.00N30
205202407052195220022002195766816868785000.00N30
2062024070421952185219521856701470355000.00N25
207202407032190218521902185149326215000.00N25
20820240702218521902190218512982836180000.00N30
20920240701218522002200218028466229105000.00N5-15
21020240628220021752200217517743897060000.00N215
211202406272185217521902175557512133945000.00N25
212202406262180218521852165857318629725000.00N30
2132024062521802190219521651290228223810000.00N5-10
2142024062421902180221021801376530334515000.00N210
215202406212180218021902180556912147055000.00N30
216202406202180218021852180520211341225000.00N30
217202406192180220022002180484210642225000.00N5-15
2182024061821952190219521651925142119400000.00N210
2192024061721852190219521856781485285000.00N5-10
22020240614219521902210219030386682335000.00N25
22120240613219021952195216013933035485000.00N5-5
222202406122195220022002180221486055000.00N5-5
2232024061122002190220021907581661650000.00N25
22420240610219522002205215537348114480000.00N30
225202406072195215521952150869518951080000.00N245
22620240605215021452175214529066258465000.00N5-20
22720240604217021502180215030286573420000.00N5-5
22820240603217521802180214028996264275000.00N5-5
22920240531218021652185216514573172430000.00N215
23020240530216521552170215519154144500000.00N5-10
23120240529217521552220215515003253795000.00N5-5
23220240528218021602215214033627333180000.00N25
23320240527217521552180214037558112050000.00N220
234202405242155215021602145500610754670000.00N30
2352024052321552155216521559842120610000.00N5-5
236202405222160217522802150794117690610000.00N5-15
2372024052121752160217521601829139541950000.00N215
2382024052021602160216521401488732054280000.00N5-10
23920240517217021552170214515563357445000.00N210
2402024051621602160216021504276492072440000.00N30
241202405142160217021702160550311938130000.00N5-10
242202405132170217021702165868418803420000.00N30
243202405102170217021752170129280555000.00N30
2442024050921702165217521651410030598650000.00N25
2452024050821652180218021551943041971705000.00N30
2462024050721652170217521651146824887170000.00N5-5
24720240503217021552190215513833006550000.00N210
248202405022160215021752150823817847480000.00N5-10
2492024043021702160217021607321587060000.00N215
2502024042921552165217521502153146520590000.00N5-10
251202404262165216521652160609013163365000.00N210
25220240425215521402155214017813822125000.00N25
25320240424215021452150214511682506150000.00N25
2542024042321452140215521401292327659520000.00N30
2552024042221452145215021451094323472985000.00N5-5
256202404192150215521552150581612512100000.00N5-15
2572024041821652150216521402297549289500000.00N220
25820240417214521502150214511822540700000.00N5-5
25920240416215021602165215017353740735000.00N5-5
2602024041521552155215521552043100000.00N5-10
2612024041221652150216521451027522154845000.00N225
262202404112140215021502140226485840000.00N5-5
263202404092145214521502130130279300000.00N225
26420240408212021252135211528005957540000.00N5-5
26520240405212521202135212027615874780000.00N5-25
266202404042150215021502150510750000.00N30
26720240403215021252150212528236049165000.00N220
268202404022130213521502130520011126965000.00N5-10
26920240401214021452145214035067517090000.00N30
27020240329214021352145213520244338860000.00N210
27120240328213021402140212540468603205000.00N5-10
272202403272140213521452135175374980000.00N30
27320240326214021402145214010782307445000.00N30
2742024032521402140215021353191268543880000.00N5-5
27520240322214521452150214035297569700000.00N30
276202403212145213021602130472710102270000.00N215
2772024032021302125213521003138466474895000.00N25
278202403192125213021352120637513549840000.00N5-5
27920240318213021452145213029286254305000.00N5-15
280202403152145215021502130761516277430000.00N30
28120240314214521402145214016283484385000.00N5-5
282202403132150215021502150103221450000.00N25
2832024031221452150215021458221763560000.00N5-20
284202403112165215521652150152327630000.00N215
285202403082150215521602150704115148205000.00N5-5
286202403072155215521552155121260755000.00N5-20
28720240306217521802180217520204393550000.00N30
288202403052175217521952155607813151420000.00N5-25
289202403042200217522002170633613805265000.00N30
29020240229220021852200218020664537030000.00N210
2912024022821902190219021808201790500000.00N30
292202402272190218522002175715715712750000.00N5-5
2932024022621952200220021752625357740805000.00N5-5
2942024022322002190220021905211143640000.00N215
2952024022221852180220021652066345042275000.00N30
296202402212185218022002180478610501800000.00N5-5
2972024022021902185220521804034388588420000.00N30
2982024021921902170220021702212948562600000.00N225
29920240216216521602190215529406390700000.00N25
300202402152160215021702150466410094570000.00N25
30120240214215521502155215017863844955000.00N25
3022024021321502140217021301786138570230000.00N215
3032024020821352130214521308971915975000.00N30
3042024020721352135215021151696936274310000.00N30
305202402062135212021352110636413503730000.00N220
306202402052115211521252110849117959760000.00N5-5
3072024020221202120212521051795937881610000.00N25
3082024020121152120212021051711236103485000.00N5-5
309202401312120212021202110672814239195000.00N30
31020240130212021152120211525185327345000.00N30
3112024012921202130213021101201525389535000.00N5-10
3122024012621302125213021151528232396065000.00N210
31320240125212021302130211525355371520000.00N5-5
31420240124212521102130211044959546180000.00N210
315202401232115211021302110489310369110000.00N5-15
3162024012221302125213021101459130925735000.00N25
31720240119212521102130211030016364910000.00N25
318202401182120211021302110654013867950000.00N30
31920240117212021202120212030386440560000.00N30
3202024011621202115212521151951141443485000.00N210
3212024011521102100212521001376229058720000.00N210
322202401122100208521052085863918104895000.00N215
32320240111208520902090208039418228750000.00N30
324202401102085207520902075624313004640000.00N25
325202401092080209020902075540011230840000.00N25
3262024010820752070209020601118923125380000.00N25
327202401052070207020752065542511246515000.00N25
32820240104206520602065206013122706645000.00N30
32920240103206520652065205519844084735000.00N30
33020240102206520552070205516903480420000.00N30
3312023122820652045206520402548552328150000.00N225
33220231227204020402040203541118366605000.00N5-15
3332023122620552055205520459301906000000.00N30
33420231222205520502055203044629139815000.00N25
3352023122120502050205020505001025000000.00N30
3362023122020502050205520503524272246840000.00N215
3372023121920352035204520353556272394335000.00N25
33820231218203020352035203025425162405000.00N5-10
33920231215204020402040203022214518345000.00N5-5
3402023121420452040204520408701777325000.00N30
34120231213204520402045203021854444600000.00N30
34220231212204520252045202025495180050000.00N210
34320231211203520502050203515573172215000.00N5-10
344202312082045203520452025990120068870000.00N210
34520231207203520352035203517463553110000.00N30
3462023120620352035203520202629453265880000.00N30
34720231205203520452045203536877513820000.00N5-10
3482023120420452030204520308711777590000.00N30
3492023120120452060206020302684054619010000.00N25
3502023113020402060206020351241625431920000.00N5-10
351202311292050204020502040950019426990000.00N5-5
3522023112820552035207020351172524027595000.00N220
3532023112720352055208020254433090813110000.00N5-20
3542023112420552065208020401715035188150000.00N30
3552023112320552045205520356621351340000.00N210
356202311222045205020552025847317230105000.00N25
35720231121204020352060203036027366645000.00N25
3582023112020352035205520302829657624205000.00N5-15
35920231117205020502055205023494817420000.00N30
360202311162050205020502045858417554935000.00N25
361202311152045206020602045608712529465000.00N5-15
3622023111420602060207020451806237165795000.00N5-10
36320231113207020652075205021574454680000.00N210
36420231110206020602080206021574459230000.00N30
3652023110920602050206520505951220535000.00N210
3662023110820502060206520301752135826435000.00N5-10
36720231107206020802085206031626528705000.00N5-5
36820231106206520652075206520674272280000.00N5-15
36920231103208020702080206011272341010000.00N210
3702023110220702080208020701201924980080000.00N30
37120231101207020702080207021914547455000.00N5-5
372202310312075207020752070387802975000.00N5-5
37320231030208020702080207014793061690000.00N5-5
374202310272085207520902060506310542755000.00N5-5
3752023102620902095209520752572853503260000.00N5-10
37620231025210020852100208548089100357365000.00N215
37720231024208520702085206524115009135000.00N25
378202310232080205520902050537711216555000.00N225
3792023102020552055207020551694834931770000.00N5-15
38020231019207020902090206514753053865000.00N5-20
38120231018209020752100207511262364465000.00N5-10
382202310172100207021052055989820730935000.00N230
3832023101620702095209520701163524153880000.00N30
38420231013207020702080206524335037955000.00N30
385202310122070206020902060971020071335000.00N5-5
3862023101120752055207520459271898665000.00N225
3872023101020502050206020452436350014300000.00N5-10
388202310062060207020702050569911730265000.00N5-10
3892023100520702070207520709922054140000.00N30
3902023100420702080208520707541565405000.00N5-10
391202309272080207520852075282587860000.00N5-15
392202309262095208521002080583612246710000.00N210
3932023092520852065209020651286026755015000.00N220
394202309222065204520652045512010536265000.00N25
39520230921206020602060205010922242500000.00N30
39620230920206020552060205523054745040000.00N25
3972023091920552060206020451856538066355000.00N30
398202309182055207020802055635113110400000.00N5-20
39920230915207520852085207515533225025000.00N30
400202309142075208020802070578111976620000.00N5-10
4012023091320852090209020652464351086805000.00N30
402202309122085211021102085539411292675000.00N5-25
4032023091121102095214020854255690456630000.00N220
40420230908209020902095209027405737980000.00N5-5
4052023090720952080210020601656534661800000.00N220
4062023090620752070208520701408429210850000.00N5-10
4072023090520852070208520706831418405000.00N215
40820230904207020502085205039978278555000.00N30
409202309012070206020702055958319770100000.00N25
4102023083120652060206520451137723333800000.00N30
4112023083020652060206520402242746003605000.00N30
412202308292065206520702060792916354890000.00N30
4132023082820652060206520502731556145780000.00N5-5
414202308252070206520702065765915848250000.00N5-5
41520230824207520702080206546809712025000.00N30
41620230823207520802080207023154799190000.00N5-5
41720230822208020752080206545809490950000.00N30
4182023082120802075209020701235425745610000.00N5-10
41920230818209020702090207037837868340000.00N210
42020230817208020802080207015403195760000.00N5-15
42120230816209520902095207526695555690000.00N30
42220230814209521152115208011992499935000.00N30
4232023081120952090213020804436993702805000.00N30
4242023081020952090209520802696056133475000.00N5-10
42520230809210520902105209020334265480000.00N30
4262023080821052100210520951278626862050000.00N25
42720230807210020902100209042438903960000.00N25
4282023080420952095210020902435050952205000.00N30
42920230803209520902100209031516595405000.00N5-5
43020230802210020952105209032426804940000.00N5-5
431202308012105210021102095743615652270000.00N5-5
43220230731211021002110209531006518445000.00N5-5
4332023072821152100211520953567774780850000.00N210
4342023072721052100210521002956362086880000.00N30
4352023072621052115211521004016584678930000.00N5-10
4362023072521152120212521151939541063070000.00N30
4372023072421152120212021101087122993710000.00N5-15
43820230721213021252130212048151102328265000.00N30
4392023072021302130213521202946262674830000.00N30
4402023071921302135213521202429451562455000.00N5-5
4412023071821352130213521252591355147230000.00N25
4422023071721302125213521201286427400025000.00N25
4432023071421252130213021202438851808450000.00N25
44420230713212021152130211546799925855000.00N5-10
44520230712213021202135212059848127101160000.00N210
44620230711212021102120211015223213330000.00N210
4472023071021102120212521103192567523745000.00N5-10
4482023070721202115212521101635934630670000.00N25
4492023070621152115212521103596576117885000.00N5-5
4502023070521202110212021104310691102980000.00N25
4512023070421152125212521101831438719940000.00N5-15
4522023070321302120213021152212546835515000.00N25
4532023063021252125212521102981463049990000.00N25
4542023062921202115212521154086986542015000.00N25
45520230628211521202130211053020112543980000.00N5-10
45620230627212521302130211548543102978170000.00N5-5
45720230626213021352140212064250136454480000.00N30
458202306232130213021402120265782565835345000.00N25
45920230622212520952135209023014544827768705000.00N230