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

24 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
22025030720702080208020706911434320000.00N5-5
32025030620752065208020651202224928160000.00N30
42025030520752075208020652744356848565000.00N25
5202503042070207020752065533511045235000.00N30
620250228207020752075207033166873610000.00N5-5
72025022720752075207520701498331082450000.00N30
8202502262075207520802070569611842845000.00N30
920250225207520702075206530096233435000.00N25
10202502242070206520702065737015249850000.00N30
112025022120702065207020658331721260000.00N30
1220250220207020652070206547709850565000.00N25
132025021920652065206520601022721068205000.00N30
1420250218206520652065206031136427465000.00N30
1520250217206520652065206046589618670000.00N30
1620250214206520602065205064131350000.00N25
172025021320602060206020501190024493245000.00N25
18202502122055204520552040994720407360000.00N210
192025021120452045204520351384928258015000.00N30
202025021020452035205520352127143365240000.00N5-10
21202502072055207020702030790716086130000.00N25
2220250206205020552055204070143085000.00N5-5
23202502052055205020552045463949850000.00N25
24202502042050205520552025815816550970000.00N25
2520250203204520302050203026195340350000.00N30
2620250131204520352045203519003882600000.00N30
2720250124204520702070203532226564390000.00N5-10
2820250123205520402060203520014073540000.00N220
29202501222035204520502025543611061125000.00N5-15
3020250121205020402070203525425209570000.00N25
31202501202045204520502045793316229115000.00N30
3220250117204520652065204031356432570000.00N5-20
332025011620652070207020551291326572790000.00N5-5
342025011520702075207520551595933022060000.00N5-5
35202501142075206520752045397815390000.00N210
3620250113206520402070204036467454755000.00N5-5
3720250110207020452070204593190755000.00N30
3820250109207020702075207011092295925000.00N210
39202501082060204520702030182372255000.00N5-10
40202501072070207020702055304627360000.00N30
412025010620702065207520551953840380950000.00N25
422025010320652045206520451918739475985000.00N220
4320250102204520152045201045309151550000.00N210
442024123020352020204020051791436389060000.00N215
452024122720202015202020101189623918785000.00N210
462024122620102030203020051806536353420000.00N5-20
472024122420302030203020201179223843755000.00N30
48202412232030202520452025736114909360000.00N30
49202412202030203020302020985019968955000.00N30
5020241219203020302030202544399010815000.00N30
512024121820302020205520202221745095060000.00N30
52202412172030205520552030687113956585000.00N5-20
532024121620502020206020206461305525000.00N5-10
54202412132060205020602045566311609205000.00N210
5520241212205020302050202529425996245000.00N220
5620241211203020402045203023024679165000.00N5-5
5720241210203520352055203529536020555000.00N25
58202412092030202520602020725014764510000.00N5-20
592024120620502035206520355971216180000.00N210
602024120520402040206020358601755855000.00N30
6120241204204020302055202010192075370000.00N5-15
622024120320552035205520351604232861015000.00N30
63202412022055203520552030718814700110000.00N5-5
642024112920602035206020251037421081185000.00N30
65202411282060206020752040592212110970000.00N5-5
662024112720652045207020301136923337270000.00N5-10
6720241126207520502075205022864717255000.00N215
682024112520602050208020302148244227260000.00N210
692024112220502060206020301262625805370000.00N25
702024112120452030204520201545631328385000.00N210
712024112020352030204520251700634527185000.00N5-10
722024111920452075207520252269146101185000.00N25
732024111820402055205520354583393398695000.00N5-10
742024111520502085208520501885938768060000.00N5-15
75202411142065207520752055624212852710000.00N5-10
762024111320752075208520656121265040000.00N210
7720241112206520802095206049579102756895000.00N5-15
7820241111208020852100208040118360660000.00N5-25
792024110821052090211520851589233214120000.00N215
8020241107209021052105209027545758100000.00N5-20
8120241106211021052110210556118155000.00N210
8220241105210021002100210093195300000.00N30
832024110421002100210020951333527940150000.00N5-10
842024110121102120212020955481156925000.00N5-10
852024103121202090212020908711830510000.00N225
862024103020952090210020906791420885000.00N25
872024102920902100210520901005221011485000.00N5-15
88202410282105209021202090946419829840000.00N215
89202410252090210521052090600312547560000.00N5-10
9020241024210020952100209015953344485000.00N30
91202410232100209021002090926619371195000.00N210
92202410222090210021002090597312513195000.00N5-25
93202410212115209021152090196411015000.00N225
942024101820902095209520906081272715000.00N5-5
952024101720952100210520901455830452725000.00N30
9620241016209521052105209546269691670000.00N5-5
972024101521002120212020957651604665000.00N5-20
98202410142120209521202095693414550210000.00N225
992024101120952090210020901510531617960000.00N25
10020241010209020952105209016593478615000.00N5-5
10120241008209521352135208540028377245000.00N5-40
1022024100721352130213521207211535660000.00N240
10320241004209521052110209513812905765000.00N5-10
1042024100221052110211020905951249130000.00N5-5
10520240930211020952110209028125883380000.00N25
10620240927210521002110208525295285330000.00N215
107202409262090210521152090704614808915000.00N5-20
1082024092521102110211021056901455550000.00N5-5
109202409242115211021152100816917249150000.00N30
110202409232115213021302110532511239815000.00N5-15
1112024092021302130213021302451120000.00N5-5
1122024091921352100213521006951468410000.00N230
113202409132105213021302105696714677310000.00N5-5
11420240912211021102110210071197150259155000.00N5-10
1152024091121202115212021155301123265000.00N30
116202409102120211521202110477010064850000.00N5-5
117202409092125213021402110383811300000.00N30
11820240906212521352140211016833568695000.00N30
1192024090521252130213021001366728770870000.00N5-10
12020240904213521302135210515413274240000.00N210
12120240903212521202125212024215142265000.00N5-5
12220240902213021252130210529536260065000.00N25
12320240830212521252125212550106250000.00N30
12420240829212521302130210540218503775000.00N5-5
125202408282130211521402105499910579225000.00N215
12620240827211521052115210518023803485000.00N30
127202408262115212021202110672114234945000.00N5-5
1282024082321202120213521101278527086130000.00N5-20
12920240822214021302140212016483504110000.00N5-5
13020240821214521602160213523044929195000.00N5-10
131202408202155215521552125328698830000.00N30
132202408192155215021552130536711525410000.00N25
13320240816215021652165215024315000.00N5-15
134202408142165215021652150836118016665000.00N25
1352024081321602160216021507661649820000.00N30
136202408122160216021652150635013677165000.00N30
1372024080921602165216521505471181450000.00N30
13820240808216021502160215026085622095000.00N210
139202408072150213021502130767916455125000.00N5-5
14020240806215521302155213015813377350000.00N225
14120240805213021552155211052812112179070000.00N5-30
142202408022160216021602145750516133770000.00N5-5
1432024080121652170217521402799960280765000.00N25
1442024073121602175217521602092445316725000.00N5-20
1452024073021802185218521601522933072690000.00N5-10
1462024072921902180219021801914641764885000.00N25
1472024072621852185220021602209748043690000.00N5-20
148202407252205220022102195551712141350000.00N30
14920240724220521852205218528506265745000.00N220
1502024072321852200220521652054945021270000.00N5-15
1512024072222002200220521952031344687080000.00N30
152202407192200220022002195592113004350000.00N25
15320240718219521902200219033917435260000.00N30
1542024071721952195221021951243427403470000.00N30
15520240716219522002200219532637162585000.00N5-5
1562024071522002200220021852255349601500000.00N25
15720240712219522002205219044259722645000.00N30
158202407112195220022002195817317980595000.00N30
15920240710219521952200219540638930340000.00N30
160202407092195220022052195475110446050000.00N30
1612024070821952200220521952476554475165000.00N30
162202407052195220022002195766816868785000.00N30
1632024070421952185219521856701470355000.00N25
164202407032190218521902185149326215000.00N25
16520240702218521902190218512982836180000.00N30
16620240701218522002200218028466229105000.00N5-15
16720240628220021752200217517743897060000.00N215
168202406272185217521902175557512133945000.00N25
169202406262180218521852165857318629725000.00N30
1702024062521802190219521651290228223810000.00N5-10
1712024062421902180221021801376530334515000.00N210
172202406212180218021902180556912147055000.00N30
173202406202180218021852180520211341225000.00N30
174202406192180220022002180484210642225000.00N5-15
1752024061821952190219521651925142119400000.00N210
1762024061721852190219521856781485285000.00N5-10
17720240614219521902210219030386682335000.00N25
17820240613219021952195216013933035485000.00N5-5
179202406122195220022002180221486055000.00N5-5
1802024061122002190220021907581661650000.00N25
18120240610219522002205215537348114480000.00N30
182202406072195215521952150869518951080000.00N245
18320240605215021452175214529066258465000.00N5-20
18420240604217021502180215030286573420000.00N5-5
18520240603217521802180214028996264275000.00N5-5
18620240531218021652185216514573172430000.00N215
18720240530216521552170215519154144500000.00N5-10
18820240529217521552220215515003253795000.00N5-5
18920240528218021602215214033627333180000.00N25
19020240527217521552180214037558112050000.00N220
191202405242155215021602145500610754670000.00N30
1922024052321552155216521559842120610000.00N5-5
193202405222160217522802150794117690610000.00N5-15
1942024052121752160217521601829139541950000.00N215
1952024052021602160216521401488732054280000.00N5-10
19620240517217021552170214515563357445000.00N210
1972024051621602160216021504276492072440000.00N30
198202405142160217021702160550311938130000.00N5-10
199202405132170217021702165868418803420000.00N30
200202405102170217021752170129280555000.00N30
2012024050921702165217521651410030598650000.00N25
2022024050821652180218021551943041971705000.00N30
2032024050721652170217521651146824887170000.00N5-5
20420240503217021552190215513833006550000.00N210
205202405022160215021752150823817847480000.00N5-10
2062024043021702160217021607321587060000.00N215
2072024042921552165217521502153146520590000.00N5-10
208202404262165216521652160609013163365000.00N210
20920240425215521402155214017813822125000.00N25
21020240424215021452150214511682506150000.00N25
2112024042321452140215521401292327659520000.00N30
2122024042221452145215021451094323472985000.00N5-5
213202404192150215521552150581612512100000.00N5-15
2142024041821652150216521402297549289500000.00N220
21520240417214521502150214511822540700000.00N5-5
21620240416215021602165215017353740735000.00N5-5
2172024041521552155215521552043100000.00N5-10
2182024041221652150216521451027522154845000.00N225
219202404112140215021502140226485840000.00N5-5
220202404092145214521502130130279300000.00N225
22120240408212021252135211528005957540000.00N5-5
22220240405212521202135212027615874780000.00N5-25
223202404042150215021502150510750000.00N30
22420240403215021252150212528236049165000.00N220
225202404022130213521502130520011126965000.00N5-10
22620240401214021452145214035067517090000.00N30
22720240329214021352145213520244338860000.00N210
22820240328213021402140212540468603205000.00N5-10
229202403272140213521452135175374980000.00N30
23020240326214021402145214010782307445000.00N30
2312024032521402140215021353191268543880000.00N5-5
23220240322214521452150214035297569700000.00N30
233202403212145213021602130472710102270000.00N215
2342024032021302125213521003138466474895000.00N25
235202403192125213021352120637513549840000.00N5-5
23620240318213021452145213029286254305000.00N5-15
237202403152145215021502130761516277430000.00N30
23820240314214521402145214016283484385000.00N5-5
239202403132150215021502150103221450000.00N25
2402024031221452150215021458221763560000.00N5-20
241202403112165215521652150152327630000.00N215
242202403082150215521602150704115148205000.00N5-5
243202403072155215521552155121260755000.00N5-20
24420240306217521802180217520204393550000.00N30
245202403052175217521952155607813151420000.00N5-25
246202403042200217522002170633613805265000.00N30
24720240229220021852200218020664537030000.00N210
2482024022821902190219021808201790500000.00N30
249202402272190218522002175715715712750000.00N5-5
2502024022621952200220021752625357740805000.00N5-5
2512024022322002190220021905211143640000.00N215
2522024022221852180220021652066345042275000.00N30
253202402212185218022002180478610501800000.00N5-5
2542024022021902185220521804034388588420000.00N30
2552024021921902170220021702212948562600000.00N225
25620240216216521602190215529406390700000.00N25
257202402152160215021702150466410094570000.00N25
25820240214215521502155215017863844955000.00N25
2592024021321502140217021301786138570230000.00N215
2602024020821352130214521308971915975000.00N30
2612024020721352135215021151696936274310000.00N30
262202402062135212021352110636413503730000.00N220
263202402052115211521252110849117959760000.00N5-5
2642024020221202120212521051795937881610000.00N25
2652024020121152120212021051711236103485000.00N5-5
266202401312120212021202110672814239195000.00N30
26720240130212021152120211525185327345000.00N30
2682024012921202130213021101201525389535000.00N5-10
2692024012621302125213021151528232396065000.00N210
27020240125212021302130211525355371520000.00N5-5
27120240124212521102130211044959546180000.00N210
272202401232115211021302110489310369110000.00N5-15
2732024012221302125213021101459130925735000.00N25
27420240119212521102130211030016364910000.00N25
275202401182120211021302110654013867950000.00N30
27620240117212021202120212030386440560000.00N30
2772024011621202115212521151951141443485000.00N210
2782024011521102100212521001376229058720000.00N210
279202401122100208521052085863918104895000.00N215
28020240111208520902090208039418228750000.00N30
281202401102085207520902075624313004640000.00N25
282202401092080209020902075540011230840000.00N25
2832024010820752070209020601118923125380000.00N25
284202401052070207020752065542511246515000.00N25
28520240104206520602065206013122706645000.00N30
28620240103206520652065205519844084735000.00N30
28720240102206520552070205516903480420000.00N30
2882023122820652045206520402548552328150000.00N225
28920231227204020402040203541118366605000.00N5-15
2902023122620552055205520459301906000000.00N30
29120231222205520502055203044629139815000.00N25
2922023122120502050205020505001025000000.00N30
2932023122020502050205520503524272246840000.00N215
2942023121920352035204520353556272394335000.00N25
29520231218203020352035203025425162405000.00N5-10
29620231215204020402040203022214518345000.00N5-5
2972023121420452040204520408701777325000.00N30
29820231213204520402045203021854444600000.00N30
29920231212204520252045202025495180050000.00N210
30020231211203520502050203515573172215000.00N5-10
301202312082045203520452025990120068870000.00N210
30220231207203520352035203517463553110000.00N30
3032023120620352035203520202629453265880000.00N30
30420231205203520452045203536877513820000.00N5-10
3052023120420452030204520308711777590000.00N30
3062023120120452060206020302684054619010000.00N25
3072023113020402060206020351241625431920000.00N5-10
308202311292050204020502040950019426990000.00N5-5
3092023112820552035207020351172524027595000.00N220
3102023112720352055208020254433090813110000.00N5-20
3112023112420552065208020401715035188150000.00N30
3122023112320552045205520356621351340000.00N210
313202311222045205020552025847317230105000.00N25
31420231121204020352060203036027366645000.00N25
3152023112020352035205520302829657624205000.00N5-15
31620231117205020502055205023494817420000.00N30
317202311162050205020502045858417554935000.00N25
318202311152045206020602045608712529465000.00N5-15
3192023111420602060207020451806237165795000.00N5-10
32020231113207020652075205021574454680000.00N210
32120231110206020602080206021574459230000.00N30
3222023110920602050206520505951220535000.00N210
3232023110820502060206520301752135826435000.00N5-10
32420231107206020802085206031626528705000.00N5-5
32520231106206520652075206520674272280000.00N5-15
32620231103208020702080206011272341010000.00N210
3272023110220702080208020701201924980080000.00N30
32820231101207020702080207021914547455000.00N5-5
329202310312075207020752070387802975000.00N5-5
33020231030208020702080207014793061690000.00N5-5
331202310272085207520902060506310542755000.00N5-5
3322023102620902095209520752572853503260000.00N5-10
33320231025210020852100208548089100357365000.00N215
33420231024208520702085206524115009135000.00N25
335202310232080205520902050537711216555000.00N225
3362023102020552055207020551694834931770000.00N5-15
33720231019207020902090206514753053865000.00N5-20
33820231018209020752100207511262364465000.00N5-10
339202310172100207021052055989820730935000.00N230
3402023101620702095209520701163524153880000.00N30
34120231013207020702080206524335037955000.00N30
342202310122070206020902060971020071335000.00N5-5
3432023101120752055207520459271898665000.00N225
3442023101020502050206020452436350014300000.00N5-10
345202310062060207020702050569911730265000.00N5-10
3462023100520702070207520709922054140000.00N30
3472023100420702080208520707541565405000.00N5-10
348202309272080207520852075282587860000.00N5-15
349202309262095208521002080583612246710000.00N210
3502023092520852065209020651286026755015000.00N220
351202309222065204520652045512010536265000.00N25
35220230921206020602060205010922242500000.00N30
35320230920206020552060205523054745040000.00N25
3542023091920552060206020451856538066355000.00N30
355202309182055207020802055635113110400000.00N5-20
35620230915207520852085207515533225025000.00N30
357202309142075208020802070578111976620000.00N5-10
3582023091320852090209020652464351086805000.00N30
359202309122085211021102085539411292675000.00N5-25
3602023091121102095214020854255690456630000.00N220
36120230908209020902095209027405737980000.00N5-5
3622023090720952080210020601656534661800000.00N220
3632023090620752070208520701408429210850000.00N5-10
3642023090520852070208520706831418405000.00N215
36520230904207020502085205039978278555000.00N30
366202309012070206020702055958319770100000.00N25
3672023083120652060206520451137723333800000.00N30
3682023083020652060206520402242746003605000.00N30
369202308292065206520702060792916354890000.00N30
3702023082820652060206520502731556145780000.00N5-5
371202308252070206520702065765915848250000.00N5-5
37220230824207520702080206546809712025000.00N30
37320230823207520802080207023154799190000.00N5-5
37420230822208020752080206545809490950000.00N30
3752023082120802075209020701235425745610000.00N5-10
37620230818209020702090207037837868340000.00N210
37720230817208020802080207015403195760000.00N5-15
37820230816209520902095207526695555690000.00N30
37920230814209521152115208011992499935000.00N30
3802023081120952090213020804436993702805000.00N30
3812023081020952090209520802696056133475000.00N5-10
38220230809210520902105209020334265480000.00N30
3832023080821052100210520951278626862050000.00N25
38420230807210020902100209042438903960000.00N25
3852023080420952095210020902435050952205000.00N30
38620230803209520902100209031516595405000.00N5-5
38720230802210020952105209032426804940000.00N5-5
388202308012105210021102095743615652270000.00N5-5
38920230731211021002110209531006518445000.00N5-5
3902023072821152100211520953567774780850000.00N210
3912023072721052100210521002956362086880000.00N30
3922023072621052115211521004016584678930000.00N5-10
3932023072521152120212521151939541063070000.00N30
3942023072421152120212021101087122993710000.00N5-15
39520230721213021252130212048151102328265000.00N30
3962023072021302130213521202946262674830000.00N30
3972023071921302135213521202429451562455000.00N5-5
3982023071821352130213521252591355147230000.00N25
3992023071721302125213521201286427400025000.00N25
4002023071421252130213021202438851808450000.00N25
40120230713212021152130211546799925855000.00N5-10
40220230712213021202135212059848127101160000.00N210
40320230711212021102120211015223213330000.00N210
4042023071021102120212521103192567523745000.00N5-10
4052023070721202115212521101635934630670000.00N25
4062023070621152115212521103596576117885000.00N5-5
4072023070521202110212021104310691102980000.00N25
4082023070421152125212521101831438719940000.00N5-15
4092023070321302120213021152212546835515000.00N25
4102023063021252125212521102981463049990000.00N25
4112023062921202115212521154086986542015000.00N25
41220230628211521202130211053020112543980000.00N5-10
41320230627212521302130211548543102978170000.00N5-5
41420230626213021352140212064250136454480000.00N30
415202306232130213021402120265782565835345000.00N25
41620230622212520952135209023014544827768705000.00N230