Files
KissMeData/469480/day/candle-day-250.csv

21 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250806214521402145214090192995000.00N5-5
3202508052150214521502145266570620000.00N30
420250804215021422150214292197472000.00N30
5202508012150213021552130548111700500000.00N5-5
620250731215521552155215051109700000.00N30
7202507302155216021652155475910288165000.00N5-5
8202507292160213021602130303651440000.00N30
920250728216021402160214020214327990000.00N210
1020250725215021452155214516263494755000.00N25
1120250724214521402150213523294995620000.00N30
122025072321452130214521301834339119315000.00N210
1320250722213521302140213049160105130985000.00N5-5
142025072121402150216021401876240376900000.00N5-10
152025071821502150215521406531401965000.00N210
16202507172140214021402130555111834190000.00N25
172025071621352150215521251343328884400000.00N210
1820250715212521352145212050642107833665000.00N5-15
1920250714214021552155213527625910580000.00N5-10
20202507112150216521652135360770130000.00N210
21202507102140213521402120625013356240000.00N30
222025070921402125215021151991442567450000.00N25
232025070821352115216021152267248455593000.00N5-5
2420250707214021202145212032436901285000.00N5-15
252025070421552160217521201886940524875000.00N5-5
26202507032160215521652150727715705315000.00N25
27202507022155216021602150740315941785000.00N5-5
282025070121602160216021602145360000.00N30
29202506302160215521652150745416046765000.00N30
302025062721602165216521351771938260470000.00N5-5
312025062621652165216521551201925967190000.00N215
32202506252150215021652145457981930000.00N5-15
33202506242165215521652145661914317780000.00N210
3420250623215521652165213539208410180000.00N5-10
35202506202165217021702145630513586630000.00N25
3620250619216021552165214513692944945000.00N25
372025061821552175217521551634725000.00N5-5
38202506172160214521602135883119013590000.00N25
3920250616215521652165214035747717340000.00N30
402025061321552160216521551160425007915000.00N5-10
412025061221652160216521551369329524195000.00N30
42202506112165215021652150482510400440000.00N220
432025061021452150215021401148824640645000.00N30
44202506092145215521552140498810694465000.00N5-10
4520250605215521602170214542779203320000.00N30
46202506042155215521602150855218399485000.00N30
472025060221552150217021403583077231805000.00N215
482025053021402155216021403115766810595000.00N5-20
4920250529216021602165215019474199065000.00N30
5020250528216021402165214039608559360000.00N30
512025052721602155216021401725336985155000.00N25
5220250526215521502155214531756826715000.00N210
53202505232145214521452135105224810000.00N30
5420250522214521452145213522374787290000.00N30
55202505212145214021452130721115431685000.00N25
56202505202140212521452125952820395905000.00N215
57202505192125212521452120623013276795000.00N5-10
5820250516213521252140212032576912440000.00N5-10
592025051521452140215021203023464798885000.00N25
60202505142140212021402115858818354200000.00N210
612025051321302120214521201193225495960000.00N210
62202505122120211021202105546411552840000.00N25
6320250509211521102115210037167831140000.00N25
6420250508211021102110210052745110885975000.00N5-5
6520250507211521052115210039218245081000.00N215
662025050221002110211020952993462746765000.00N5-10
6720250430211021102115210038658135405000.00N5-5
6820250429211521102120210527595829225000.00N25
69202504282110211021102100627113178245000.00N30
7020250425211021052115209542388931275000.00N25
7120250424210521052110209526705595135000.00N5-5
7220250423211021152115209526315517050000.00N5-10
73202504222120210021202100511210766165000.00N215
74202504212105210021052100838517625255000.00N30
7520250418210520952105209541858781345000.00N215
7620250417209021052105208529506158730000.00N5-15
7720250416210521102110209032926888825000.00N5-5
78202504152110211021152090506110626100000.00N30
79202504142110210021102095895918810985000.00N210
8020250411210020952105209527395747405000.00N25
8120250410209520852105208044919371750000.00N215
82202504092080210521052080705514711315000.00N5-5
83202504082085208521152075828017285325000.00N30
84202504072085210021102060977120405520000.00N5-25
85202504042110211021202090887018615705000.00N5-5
86202504032115212021202105573312101210000.00N5-5
8720250402212021252135211041868854790000.00N5-10
8820250401213020952130209516233436750000.00N25
892025033121252100215021001308127643010000.00N30
9020250328212521302130211514393053405000.00N5-5
9120250327213021302130211572153245000.00N25
92202503262125211021302110204431790000.00N25
93202503252120212521252120314666030000.00N30
9420250324212021252125211518613936300000.00N30
95202503212120211521252115341722930000.00N5-5
9620250320212521152130211522394737630000.00N25
97202503192120212021202120355752600000.00N30
9820250318212021102120211010302173600000.00N30
99202503172120213021302120200424155000.00N30
1002025031421202120212021155191097795000.00N30
10120250313212021202125212031926767240000.00N5-5
102202503122125212521252120640713584020000.00N30
1032025031121252105212521056641403160000.00N30
10420250310212521052125210557120965000.00N5-5
10520250307213021152140211540968673555000.00N215
10620250306211521102115211017173624875000.00N30
1072025030521152120212021154891036440000.00N5-5
10820250304212021202120211038248086280000.00N5-5
10920250228212521202125211013952956995000.00N30
1102025022721252120213021105621186350000.00N25
1112025022621202120212521206051282655000.00N30
11220250225212021152125211513442846025000.00N25
1132025022421152120212021157251536995000.00N5-10
1142025022121252130213021205231111375000.00N30
115202502202125212521252120335711860000.00N30
116202502192125213021302115185392515000.00N30
117202502182125212021302120333706160000.00N5-5
11820250217213021202130211013902948260000.00N210
119202502142120211021202110161340735000.00N30
12020250213212020902125209045409618620000.00N220
121202502122100208521252085762316159490000.00N5-10
122202502112110210521102080851317907925000.00N5-5
12320250210211521052120209024735193625000.00N210
12420250207210521002120208510332164335000.00N5-10
12520250206211521002120209010802284960000.00N215
12620250205210021102110210066138805000.00N5-20
127202502042120211021252095771316350220000.00N30
12820250203212021202120208043579087300000.00N5-5
129202501312125208521252085619013068780000.00N240
13020250124208520902090208546769764735000.00N30
131202501232085212021252085141294985000.00N5-5
13220250122209020952110209073152855000.00N5-5
133202501212095209021352090204428090000.00N25
13420250120209020702090206513722836365000.00N215
135202501172075208020802075310644225000.00N25
13620250116207020752095207023424856330000.00N5-5
1372025011520752075207520757051462875000.00N30
138202501142075208020802070462959825000.00N5-5
1392025011320802130213020809401970695000.00N5-25
140202501102105212021302105161339215000.00N5-15
141202501092120211521202105120253810000.00N30
142202501082120212021202095126264725000.00N30
14320250107212021352135212069146465000.00N5-5
144202501062125211521352115551811692315000.00N210
145202501032115210521152090999321065700000.00N225
14620250102209020802100207042658880350000.00N225
147202412302065203520702035887318265445000.00N230
1482024122720352035204020203570972523520000.00N25
14920241226203021002100203053530109323570000.00N5-30
150202412242060208020802055987720366230000.00N5-20
15120241223208021102110207022264646195000.00N5-30
1522024122021102090211520503562573467710000.00N210
153202412192100211021152095432907955000.00N30
15420241218210021102115209018903980060000.00N210
15520241217209020952095208511682440315000.00N5-5
15620241216209521002120209017593701270000.00N5-5
15720241213210020902120207036607668720000.00N210
1582024121220902085210520701769036935825000.00N230
15920241211206020852085206033046836190000.00N5-20
1602024121020802055209520552120744111420000.00N225
1612024120920552010209520102844357618200000.00N5-40
162202412062095210521102080647513586270000.00N25
1632024120520902090209020802930161227430000.00N5-5
1642024120420952080216520401020621274925000.00N5-15
165202412032110212021252095737815553545000.00N5-15
1662024120221252170217021259342000355000.00N210
167202411292115213521352110528111220305000.00N210
16820241128210521152120210024165082750000.00N5-5
1692024112721102145214520951613333952730000.00N30
17020241126211021352140209517033613720000.00N5-25
1712024112521352125215021251355829002295000.00N210
172202411222125210521302095662114037270000.00N230
1732024112120952120212020851038421758670000.00N210
17420241120208521352135208551065107663125000.00N5-50
1752024111921352135214521202423051674955000.00N5-25
1762024111821602140217021301220926135345000.00N220
1772024111521402130214521202649856267390000.00N210
1782024111421302150215021302534154072880000.00N5-35
1792024111321652165219521553686179839395000.00N30
1802024111221652190219021551725937321320000.00N5-10
1812024111121752150218021502107145574160000.00N5-5
18220241108218021902195216512912812655000.00N25
18320241107217521902190217530266596670000.00N5-15
18420241106219022202220216037188080255000.00N5-30
18520241105222022152220220020434510655000.00N30
186202411042220220022202155815117734225000.00N220
1872024110122002230223022005221151260000.00N5-15
188202410312215222022202215324717760000.00N5-5
1892024103022202210222521808791939805000.00N210
19020241029221022052215219051707114146635000.00N210
1912024102822002200220021857561659230000.00N210
19220241025219021952195217012242672755000.00N5-5
193202410242195217021952170939320551290000.00N30
19420241023219522052205216012202661720000.00N30
19520241022219522002200216545159793075000.00N30
19620241021219521952195218021224649620000.00N210
19720241018218521902190216012352687160000.00N5-5
19820241017219021852200218555120580000.00N25
19920241016218521952195217019694290320000.00N215
2002024101521702205220521702147346725880000.00N5-35
20120241014220522102210218036267931550000.00N210
20220241011219521902205215517693884580000.00N25
20320241010219022252225219016813713280000.00N5-15
20420241008220522152225220526225824315000.00N5-15
2052024100722202200226022002260750126710000.00N220
20620241004220022102210219524415370250000.00N5-5
2072024100222052200221021955721261705000.00N5-5
20820240930221021502220215023715209295000.00N225
209202409272185216021902160314686070000.00N225
210202409262160216022252155677414618820000.00N30
211202409252160216022002160545111776135000.00N5-10
212202409242170226022602165819418061740000.00N30
213202409232170223022302170179391980000.00N5-10
214202409202180221522202170718715789435000.00N215
21520240919216521552230215532807092780000.00N5-20
2162024091321852165219021551400830315395000.00N230
217202409122155215021952140196827425112945000.00N5-5
2182024091121602165217021601504032581070000.00N5-10
21920240910217021602200215040188689055000.00N5-5
22020240909217521902190216517673834230000.00N5-15
2212024090621902195219521751094923888575000.00N5-5
222202409052195220022102180731315981450000.00N5-10
22320240904220521852205217542279214260000.00N220
2242024090321852220222021854731036410000.00N5-5
2252024090221902195219521756701461560000.00N5-5
2262024083021952180222021809302034170000.00N5-5
2272024082922002180223021802560856528655000.00N220
22820240828218021702180215523365070880000.00N30
2292024082721802200220021752360051333735000.00N210
2302024082621702190219021651004521786025000.00N5-20
2312024082321902190221021853196069986885000.00N5-20
232202408222210218522102185897619715960000.00N225
233202408212185219022102185145318330000.00N5-15
2342024082022002190220021903532577710945000.00N210
23520240819219021952195219010922392050000.00N25
2362024081621852220222021802063545726675000.00N5-5
2372024081421902210221021909402060260000.00N5-20
238202408132210223022302190387854460000.00N5-10
2392024081222202195222021851925242348885000.00N235
24020240809218521852190218024335327135000.00N5-5
24120240808219021952195218558126975000.00N25
24220240807218521602190216031626921320000.00N5-5
243202408062190216021952160489810700505000.00N230
24420240805216022002200215557518125096015000.00N5-45
2452024080222052200223022003039667453625000.00N5-15
2462024080122202205222022001063223470395000.00N215
24720240731220522052220220512722805860000.00N5-5
248202407302210220022202195651914371410000.00N210
249202407292200221522152200479110543250000.00N5-5
250202407262205221022202205693815308890000.00N5-5
25120240725221022102235221042869524285000.00N5-25
2522024072422352215223522105541229650000.00N30
253202407232235224022402215175388245000.00N25
25420240722223022302255221513302964510000.00N30
2552024071922302210225022106861522360000.00N5-15
25620240718224522352245221012292756690000.00N210
25720240717223522302250221025905743255000.00N5-10
2582024071622452260226522305011122405000.00N30
259202407152245225022502230547412262795000.00N5-10
26020240712225522352260223012262740960000.00N25
2612024071122502245225022351301529232085000.00N225
2622024071022252225224522251265128285865000.00N30
2632024070922252210222521951395930832055000.00N230
2642024070821952200221021901027522679415000.00N5-5
2652024070522002200220021851131324813150000.00N215
26620240704218522002200218518554065350000.00N5-15
267202407032200220022002185665914578650000.00N30
26820240702220021952200219018904147980000.00N30
26920240701220021952205219534167499295000.00N25
270202406282195219022052185703015396780000.00N5-5
2712024062722002185220021801402030623955000.00N30
27220240626220022002200218528376220550000.00N30
27320240625220021852200218531166839950000.00N25
274202406242195218522002185833618261905000.00N5-5
275202406212200219022002185689415147880000.00N25
276202406202195218521952185686915042825000.00N30
2772024061921952195220021851669436618760000.00N30
27820240618219521802195218039558677270000.00N30
27920240617219521752195217538398398300000.00N25
280202406142190219521952180910219919975000.00N5-5
2812024061321952185219521801790239075450000.00N25
2822024061221902180219521801226626843365000.00N25
2832024061121852180218521751103524066110000.00N5-15
2842024061022002175220021751044222869790000.00N215
28520240607218521852185217533787353805000.00N30
286202406052185218021852175786517148710000.00N25
28720240604218021852185218022484900755000.00N5-5
28820240603218521752185217536798009990000.00N210
289202405312175217521902175660914376780000.00N30
29020240530217521802185216543019345355000.00N5-5
2912024052921802185218521501887440759335000.00N5-10
2922024052821902190219021751212026413295000.00N5-5
2932024052721952195219521801694737018725000.00N30
2942024052421952195220021901219526787580000.00N30
295202405232195220022002190758416636700000.00N30
2962024052221952185220521851092523936025000.00N210
297202405212185221022102185854018699215000.00N5-25
2982024052022102205221521901790139375060000.00N5-5
29920240517221522202220221040638984295000.00N5-5
300202405162220220522202205255565015000.00N30
30120240514222022252225220517153789600000.00N30
30220240513222022102220220528466281545000.00N210
30320240510221022102225220519954413335000.00N5-15
3042024050922252205223022051425431647760000.00N5-5
3052024050822302215223522001411931208590000.00N30
3062024050722302215223022101195326550855000.00N5-5
307202405032235222022352215653614516245000.00N210
3082024050222252215224022151178726195780000.00N5-5
30920240430223022352240222520254509495000.00N5-5
310202404292235222022402220946721104025000.00N225
311202404262210220022202195679114948390000.00N210
3122024042522002205220521901648236174635000.00N5-5
313202404242205220522102200739516279100000.00N30
3142024042322052210224021951646936278780000.00N25
3152024042222002220222022002515655424020000.00N5-20
3162024041922202240225022151779239644880000.00N5-30
317202404182250224522502235365817045000.00N30
31820240417225022452250223520884690050000.00N25
3192024041622452245224522201430832006395000.00N30
320202404152245222022502220555412454875000.00N25
3212024041222402225224522201805240152880000.00N215
3222024041122252235223521951938242995500000.00N5-5
32320240409223022102235221043909753880000.00N25
324202404082225222522402225547612191735000.00N30
32520240405222522052225220533037324330000.00N25
32620240404222022152220220037318252665000.00N25
327202404032215219522152195827218236645000.00N25
3282024040222102220222021951513133280760000.00N5-10
3292024040122202215222022051091424132745000.00N30
330202403292220221022202200924620432765000.00N215
33120240328220522002210220041449126310000.00N25
3322024032722002195220521901067723499710000.00N25
3332024032621952185219521801431831335110000.00N25
3342024032521902175220021751813539735760000.00N30
335202403222190218021902180740316188305000.00N30
336202403212190218021902180499510907245000.00N30
3372024032021902185219021751364629784360000.00N25
3382024031921852175218521752182847550805000.00N210
3392024031821752195219521751418530937245000.00N5-10
3402024031521852175218521703073966829155000.00N210
3412024031421752170218021702471953821285000.00N30
3422024031321752180219021702269749317180000.00N5-5
3432024031221802170218021653071566817850000.00N30
3442024031121802165218021652130646287520000.00N30
345202403082180218521952175988421544910000.00N5-5
346202403072185218021952175910219811915000.00N30
3472024030621852175219021751745938075895000.00N30
3482024030521852190219021704032687767400000.00N5-5
3492024030421902185220021753763082355695000.00N30
3502024022921902180219021701804839390520000.00N25
3512024022821852180219021751189625930405000.00N30
3522024022721852190219521752630257429995000.00N5-5
3532024022621902190221021901228326951815000.00N5-10
3542024022322002210222521903631579975720000.00N5-5
35520240222220521952210217047573103946880000.00N215
3562024022121902195220021901946842736015000.00N5-5
3572024022021952185219521752192447946330000.00N210
35820240219218521602190215592659202026670000.00N230
3592024021621552150216521454186790203005000.00N25
36020240215215021402165214056851122388445000.00N210
36120240214214021352150213561546131717890000.00N30
362202402132140214021502130172549369169525000.00N30
363202402082140214021502135105967226957385000.00N30
364202402072140214521502135184453394214460000.00N5-5
365202402062145215021602140272416584912800000.00N5-5
366202402052150213521552125350367748866950000.00N220
36720240202213021152140210513061092768794670000.00N25
36820240201212548654985210039845784136872140915000.00N2125