Files
KissMeData/456440/day/candle-day-250.csv

24 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250407220522002210214589247192688945000.00N5-25
3202504042230220022502185108477241907850000.00N230
42025040322002200221521752524255573625000.00N5-15
52025040222152190221521502158547366959000.00N5-5
620250401222022202250217551525114403892000.00N30
7202503312220224022402100115557250048095000.00N5-25
82025032822452270227022302813763312895000.00N5-20
920250327226522502270220047881107380290000.00N30
1020250326226522502275223747168106494911000.00N220
1120250325224522702285224055923126888135000.00N5-25
122025032422702305230522453311374893174000.00N5-35
13202503212305226023102245113599259874215000.00N225
142025032022802275231522753897489163620000.00N5-40
15202503192320226023302260163110377273220000.00N220
1620250318230022652305223050455115738285000.00N5-15
17202503172315221023202210214178489748915000.00N245
18202503142270219522802195255023571518561000.00N280
1920250313219021952205217548378106269567000.00N25
2020250312218521652185214558967127521500000.00N215
212025031121702135218021303805282170540000.00N5-10
222025031021802150220021502979164942870000.00N5-10
2320250307219021502215211570523154174280000.00N245
242025030621452155218021102782359365960000.00N5-10
252025030521552205223021504317193890900000.00N5-45
262025030422002230223021801680236822082000.00N5-25
27202502282225223522452200105566235040625000.00N5-5
28202502272230218022502180149804334734070000.00N250
292025022621802160219021453353172802765000.00N220
3020250225216020952175208090250193056210000.00N280
312025022420802090210020751385928874330000.00N5-20
322025022121002090210520852002941978560000.00N210
33202502202090208521002080709914804395000.00N25
342025021920852080210020801695635344210000.00N30
352025021820852120212020852401350339115000.00N5-15
36202502172100212521252085843717736505000.00N210
372025021420902110211020851039521732265000.00N5-30
38202502132120211021352095651313748945000.00N210
392025021221102120213521052656356357235000.00N5-10
402025021121202080213520704234389272275000.00N240
4120250210208021002110205097039201437300000.00N5-20
42202502072100212521252085131193275872905000.00N5-25
43202502062125213021452120108142230088985000.00N5-5
4420250205213022002200210062137132723745000.00N5-45
452025020421752135223021054604199973040000.00N255
46202502032120216521652090131420277828150000.00N30
472025013121202230229020756693081475715550000.00N5-110
4820250124223022302230223000000.00N00
4920250123223022302230223000000.00N00
5020250122223022302230223000000.00N00
5120250121223022302230223000000.00N00
5220250120223022302230223000000.00N00
5320250117223022302230223000000.00N00
5420250116223022302230223000000.00N00
5520250115223022302230223000000.00N00
5620250114223022302230223000000.00N00
5720250113223022302230223000000.00N00
5820250110223022302230223000000.00N00
5920250109223022302230223000000.00N00
6020250108223022302230223000000.00N00
6120250107223022302230223000000.00N00
6220250106223022302230223000000.00N00
6320250103223022302230223000000.00N00
6420250102223022302230223000000.00N00
6520241230223022302230223000000.00N00
6620241227223022302230223000000.00N00
6720241226223022302230223000000.00N00
6820241224223022302230223000000.00N00
6920241223223022302230223000000.00N00
7020241220223022302230223000000.00N00
7120241219223022302230223000000.00N00
7220241218223022302230223000000.00N00
7320241217223022302230223000000.00N00
7420241216223022302230223000000.00N00
7520241213223022302230223000000.00N00
7620241212223022302230223000000.00N00
7720241211223022302230223000000.00N00
7820241210223022302230223000000.00N00
7920241209223022302230223000000.00N00
8020241206223022302230223000000.00N00
8120241205223022302230223000000.00N00
8220241204223022302230223000000.00N00
8320241203223022302230223000000.00N00
8420241202223022302230223000000.00N00
8520241129223022302230223000000.00N00
8620241128223022302230223000000.00N00
8720241127223022302230223000000.00N00
8820241126223022302230223000000.00N00
8920241125223022302230223000000.00N00
9020241122223022302230223000000.00N00
9120241121223022302230223000000.00N00
9220241120223022302230223000000.00N00
9320241119223022302230223000000.00N00
9420241118223022302230223000000.00N00
9520241115223022302230223000000.00N00
9620241114223022302230223000000.00N00
9720241113223022302230223000000.00N00
9820241112223022302230223000000.00N00
9920241111223022302230223000000.00N00
10020241108223022302230223000000.00N00
10120241107223022302230223000000.00N00
10220241106223022302230223000000.00N00
10320241105223022302230223000000.00N00
10420241104223022302230223000000.00N00
10520241101223022302230223000000.00N00
10620241031223022302230223000000.00N00
10720241030223022302230223000000.00N00
10820241029223022302230223000000.00N00
10920241028223022302230223000000.00N00
11020241025223022302230223000000.00N00
11120241024223022302230223000000.00N00
1122024102322302234223421511883041869655000.00N5-4
1132024102222342215224422102094546680630000.00N29
1142024102122252225223022053493677581935000.00N30
115202410182225223022302215821418270065000.00N30
1162024101722252239223922251068623842270000.00N30
11720241016222522252249222032547254795000.00N30
11820241015222522492254216644809855385000.00N5-34
119202410142305230023052250829618855410000.00N25
1202024101123002295231522751250428717075000.00N240
121202410102260226023002260885820175310000.00N30
122202410082260221523102215919120999400000.00N5-15
1232024100722752270229022701336330386110000.00N5-25
124202410042300230523052265499011482030000.00N5-5
1252024100223052300231022551090824998575000.00N210
1262024093022952295229522651223527907920000.00N230
1272024092722652320232022551034023734345000.00N5-35
128202409262300230523202290874220122435000.00N5-10
129202409252310232523252300952822002485000.00N210
130202409242300230023352300809018703300000.00N210
13120240923229022902325227543629979990000.00N30
132202409202290227523102275872520031115000.00N215
1332024091922752205228022051110425213210000.00N235
1342024091322402235224522251493133282335000.00N235
1352024091222052230230022052231649948175000.00N225
136202409112180223022352180747516463950000.00N5-5
137202409102185222022202185661314657295000.00N5-15
13820240909220022002240220019254255685000.00N5-5
1392024090622052260226022002705959819975000.00N5-25
1402024090522302225223522151707638057370000.00N25
14120240904222522652265220531666990025000.00N5-15
14220240903224022502250224095213625000.00N5-15
14320240902225522552255224040149028900000.00N220
1442024083022352250225022304891090740000.00N215
145202408292220226022652220585713160155000.00N5-45
14620240828226522952300225042799652065000.00N5-5
14720240827227022602280226030486923510000.00N210
1482024082622602315231522501450232687045000.00N5-35
149202408232295233023302200135411302460220000.00N5-35
150202408222330233523352315847219689950000.00N5-5
1512024082123352295234022951084525254840000.00N255
15220240820228023752375226022385124820000.00N5-45
15320240819232523852385232532427641595000.00N5-60
1542024081623852370239023502124050532935000.00N215
155202408142370237523902355576413668440000.00N30
1562024081323702350237023501223128872800000.00N215
157202408122355234523552335644515141710000.00N215
158202408092340230023452300942922062990000.00N220
1592024080823202295232522951089125273955000.00N220
160202408072300228023152260897220592845000.00N215
1612024080622852270229022451862742144720000.00N240
16220240805224523302330220596357216717830000.00N5-85
1632024080223302345234523001607737097790000.00N5-25
1642024080123552330239523303356179316420000.00N265
1652024073122902270229522651109525373635000.00N220
166202407302270224522752205971321814260000.00N225
16720240729224523352350223072455163301210000.00N5-90
1682024072623352350235023101247729063370000.00N30
1692024072523352350235023251154226949270000.00N5-5
17020240724234023452355233031267327325000.00N5-5
171202407232345233023752330951122332160000.00N25
17220240722234023202390232044415104484460000.00N235
1732024071923052300231522801168126770885000.00N5-20
1742024071823252320233022802981468411205000.00N5-10
175202407172335235523552320941621891970000.00N30
1762024071623352315236523151977846400585000.00N30
1772024071523352300233522852117548498845000.00N230
178202407122305234023402305555912852590000.00N5-25
179202407112330231023502305965222492875000.00N25
180202407102325230523502305820919138165000.00N30
18120240709232523102325230015983697580000.00N210
182202407082315228023202280604713986420000.00N235
1832024070522802250230022301860742285990000.00N255
1842024070422252215228522152321752357685000.00N5-10
18520240703223522252240221032937354085000.00N30
186202407022235221522352210841618645120000.00N5-5
187202407012240224022452215312692800000.00N5-5
1882024062822452240224522101630236491690000.00N30
189202406272245221022452205809817859225000.00N240
190202406262205224022402205750716707650000.00N5-15
19120240625222022102225221041569216210000.00N210
192202406242210225022502190707915614390000.00N5-20
1932024062122302250225022002787761848745000.00N210
1942024062022202235225522003344573889310000.00N5-15
1952024061922352265227522151031823061375000.00N5-30
1962024061822652270235022152766363275180000.00N255
1972024061722102225225522001413431255660000.00N5-25
198202406142235226022652235678515290655000.00N5-30
19920240613226522702275221014353205045000.00N30
20020240612226522652275225527736281915000.00N30
20120240611226522202275219578087172786850000.00N215
20220240610225022502265224010312314875000.00N30
203202406072250225022652235636814325080000.00N30
204202406052250225022502225529211879285000.00N25
2052024060422452230226022003380575664935000.00N225
2062024060322202215223022052633858547715000.00N220
2072024053122002175221021353010265112345000.00N230
208202405302170218021802170781716972330000.00N5-10
20920240529218021902190216040248718095000.00N30
210202405282180221022102165838918220860000.00N30
211202405272180221022102180863318921105000.00N5-30
2122024052422102215221522001894441765110000.00N5-5
2132024052322152220222022057161580430000.00N5-5
21420240522222022202220220027276016000000.00N30
2152024052122202205222522002009844362940000.00N25
216202405202215222522302200610313445205000.00N5-15
21720240517223022202235221521554789240000.00N30
21820240516223022202250220514393191290000.00N5-5
21920240514223522152245221512712846375000.00N5-5
220202405132240226022602190710115789250000.00N5-20
221202405102260221022652210653014718295000.00N225
222202405092235222022402220932820876125000.00N5-5
2232024050822402235224522052398353619835000.00N25
22420240507223522402240222021064691495000.00N5-5
2252024050322402230226022251995644474135000.00N215
226202405022225225522552215637714157365000.00N30
227202404302225224522552215644914351205000.00N25
228202404292220224022402215666814819215000.00N5-20
2292024042622402230224522101242227556850000.00N215
23020240425222521952225219514793266565000.00N210
23120240424221522052220220513643014465000.00N25
232202404232210221022252205553012201165000.00N25
23320240422220522152215220017013753035000.00N5-10
23420240419221522252225219538018381180000.00N5-10
235202404182225221522302200600913262010000.00N210
236202404172215223022302200612213578450000.00N5-5
2372024041622202250225022001462532391060000.00N5-20
2382024041522402220224522151486533064465000.00N25
2392024041222352235223522101178126147125000.00N5-5
2402024041122402235225522252343652555055000.00N30
2412024040922402235225022101283428615185000.00N25
242202404082235221522352210751216664995000.00N215
243202404052220222522352210602013352445000.00N5-10
2442024040422302240224022002658958685935000.00N5-10
245202404032240224522552210926120738795000.00N30
246202404022240225022502215490010887680000.00N230
24720240401221022602270220056656125832200000.00N5-60
2482024032922702240228022405501239815000.00N30
249202403282270226522802255810818301955000.00N25
2502024032722652230227022004204493541910000.00N5-10
2512024032622752260228522501146925968510000.00N215
2522024032522602280228022352732861731470000.00N25
2532024032222552255228522501867942413020000.00N30
25420240321225522452260221022154942255000.00N25
2552024032022502225225021801756538812350000.00N30
25620240319225022402260217547894106396795000.00N220
2572024031822302270227022202690959963275000.00N5-40
2582024031522702285228522302545057309700000.00N210
25920240314226022752275221026605981135000.00N215
26020240313224522702270224538268620765000.00N5-5
26120240312225022602265224041389345995000.00N5-10
26220240311226022702270221540879180445000.00N5-5
26320240308226522502265223535097888085000.00N210
2642024030722552255229022351010122858700000.00N5-5
265202403062260221022602200630314032910000.00N30
266202403052260224522802210907620247285000.00N5-5
267202403042265225022802210495611171220000.00N5-20
268202402292285228522902250905020637710000.00N30
2692024022822852285230522509842235535000.00N30
270202402272285228023252270573213090780000.00N5-30
271202402262315229523152285831519171465000.00N220
27220240223229523002305225519074374035000.00N5-5
2732024022223002255230022351604236439360000.00N270
2742024022122302300230022302747562239760000.00N5-70
2752024022023002310231022002156949233150000.00N30
2762024021923002310232022901424132963240000.00N5-10
2772024021623102295239522451486834378410000.00N215
2782024021522952290230022651034023604565000.00N25
279202402142290228023102275738416860510000.00N5-10
2802024021323002300233022901046224039115000.00N30
2812024020823002310234022901450433398950000.00N5-40
2822024020723402335236022952785664730025000.00N25
2832024020623352325233523051959145481085000.00N210
2842024020523252315233523002022546910670000.00N210
2852024020223152230234522303673584774205000.00N260
28620240201225523302345220087379196344505000.00N5-40
28720240131229523002330229550992117354390000.00N5-10
2882024013023052290233022852928867245875000.00N25
2892024012923002330235022953057770375960000.00N5-30
290202401262330235023502315834519370675000.00N25
2912024012523252360236023252624261202890000.00N5-30
29220240124235523002375229074083173517610000.00N215
293202401232340223523602235168690389405815000.00N2100
29420240122224021902255219062015138020605000.00N250
2952024011921902185220021801711237516655000.00N30
2962024011821902195220021651715037536165000.00N5-5
2972024011721952195220021501839039933755000.00N30
2982024011621952180220021701784439198325000.00N25
2992024011521902190221021752785661044980000.00N5-5
3002024011221952200220521854390196484270000.00N5-5
3012024011122002190220021754143290996670000.00N215
3022024011021852170221021701968943198010000.00N5-15
3032024010922002200220521751162625523375000.00N30
3042024010822002185220021602061445038305000.00N220
3052024010521802155218521253147268342110000.00N230
3062024010421502130215521301478131683875000.00N225
3072024010321252115213021151089423087280000.00N5-5
30820240102213021102130209531256575640000.00N25
3092023122821252125213021052192246514185000.00N225
3102023122721002095212020851632634202005000.00N5-20
311202312262120211021252095553211622840000.00N210
31220231222211021052125210034497297345000.00N5-10
3132023122121202115212020951172824680170000.00N25
3142023122021152080211520802542353556415000.00N215
3152023121921002070211020701833638310390000.00N5-5
316202312182105209021102090555311609750000.00N30
3172023121521052095212520851351728276545000.00N210
3182023121420952090211020901178824702395000.00N5-15
3192023121321102100212020851642734597850000.00N30
32020231212211021152115209034607266430000.00N30
3212023121121102120212020852525953034020000.00N25
322202312082105209521202085583112257815000.00N5-15
323202312072120211021202100955120171755000.00N210
324202312062110212521252100944819899125000.00N25
3252023120521052100212020653700477573740000.00N25
3262023120421002110212020951193725137215000.00N5-15
327202312012115211021402110730315440875000.00N5-20
328202311302135214021402105838617766110000.00N5-5
3292023112921402140214021051010821397055000.00N30
3302023112821402125215021102565054724655000.00N235
3312023112721052100212521001532632335480000.00N5-15
3322023112421202115212520751665735190620000.00N225
3332023112320952075210020751412729554670000.00N25
3342023112220902080209520651729135998820000.00N210
335202311212080207020802070894018527485000.00N25
336202311202075206520752060813116811900000.00N25
3372023111720702060208020601156823896810000.00N30
338202311162070207020702065631513051335000.00N210
339202311152060206020702050551511353195000.00N30
3402023111420602085208520552961760925335000.00N5-10
3412023111320702060208020601622933649790000.00N5-5
342202311102075207020752060760815752550000.00N25
3432023110920702055207520551407329104600000.00N30
34420231108207020652070205531386479730000.00N25
3452023110720652075207520502828058009545000.00N5-10
346202311062075206020752050595712293875000.00N30
3472023110320752050208020402723755839115000.00N225
348202311022050204520552035849117364315000.00N25
3492023110120452050206020304067782898005000.00N30
3502023103120452045206020452415749510515000.00N5-10
3512023103020552060206020451951439913465000.00N210
3522023102720452060207020403143464575465000.00N5-25
3532023102620702070208020253710076096875000.00N5-10
354202310252080206020802055745815448740000.00N30
3552023102420802050209020451526031343475000.00N230
3562023102320502055208520403236566389870000.00N5-5
3572023102020552100210020452728256118190000.00N5-45
3582023101921002095210520701369228572530000.00N25
3592023101820952100210520902239846983885000.00N5-5
3602023101721002070210020701509331630925000.00N230
3612023101620702060210020552114443949460000.00N210
3622023101320602055213520554664197250425000.00N5-10
36320231012207020502080205087563180186070000.00N5-5
36420231011207520602075204581873167992545000.00N215
3652023101020602065206520502566652686040000.00N5-5
3662023100620652060207020601060821869330000.00N25
3672023100520602075207520603969982092220000.00N5-15
3682023100420752060208520601734535896600000.00N25
3692023092720702065208020551023721169395000.00N25
3702023092620652075208020652047242338870000.00N5-10
3712023092520752080208520601630433739295000.00N25
372202309222070206021202050119278248575670000.00N225
3732023092120452055205520402778756804270000.00N5-15
3742023092020602065207520552640554341315000.00N5-5
3752023091920652070207020553146864968095000.00N5-5
3762023091820702080208020551158323863240000.00N5-10
3772023091520802080208520602124244008020000.00N30
3782023091420802070208520601621033566235000.00N5-5
3792023091320852065209020601302126993570000.00N220
3802023091220652070207520601210125013390000.00N5-5
3812023091120702045207020452463450697160000.00N225
3822023090820452050206020402832758071170000.00N5-10
3832023090720552060206020404569793497150000.00N30
3842023090620552050205520403666575098805000.00N25
3852023090520502045206020402586952959960000.00N5-5
3862023090420552050205520303065462598130000.00N5-5
3872023090120602045206020353838078440810000.00N215
38820230831204520452050204051204104520270000.00N30
3892023083020452050205520402228845606020000.00N30
3902023082920452040205020351482730232350000.00N25
3912023082820402035204020351449529503190000.00N25
3922023082520352040204020253408869122340000.00N25
3932023082420302045205020304192585405555000.00N5-10
394202308232040204520602020116568236436885000.00N30
39520230822204020402050203052269106719570000.00N5-5
3962023082120452040205520303030961872100000.00N5-5
39720230818205020502080204068389140594785000.00N215
39820230817203520302055203058946120016235000.00N5-5
39920230816204020552060204073212149954970000.00N5-15
40020230814205520602075205071586147352010000.00N5-10
40120230811206520752075206563558131379785000.00N5-10
40220230810207520752090207076760159720860000.00N5-10
4032023080920852085208520654442792131915000.00N30
404202308082085209520952065127897265765210000.00N5-15
40520230807210020952105208076427159546575000.00N30
406202308042100207521002065103572215909340000.00N215
40720230803208520702085206598017202931235000.00N210
40820230802207520802090207083396173148000000.00N5-5
409202308012080209020902070204322424488415000.00N5-10
410202307312090209521202075202094421539150000.00N30
411202307282090208521052080161630338178375000.00N30
412202307272090208021052060302102628754360000.00N210
4132023072620802105216020705887621235452080000.00N5-30
414202307252110211521602105353487751013755000.00N210
4152023072421002155216021007624531620438780000.00N5-70
41620230721217022052355215020241484477850900000.00N5-80
41720230720225024152460223524938375786419540000.00N5-180
41820230719243024102460235015463263705191970000.00N5-25
41920230718245526002625245013905013497305990000.00N5-200
42020230717265528302940256030143358218699580000.00N5-45
421202307142700323032552635441720312896748910000.00N5-600
4222023071333004155431533001085464339978293280000.00N5-1135
42320230712443557506860443541272600241532110145000.00N22435