Files
KissMeData/438220/day/candle-day-250.csv

26 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220241119260526052605260500000.00N00
320241118260526052605260500000.00N00
420241115260526052605260500000.00N00
520241114260526052605260500000.00N00
620241113260526052605260500000.00N00
720241112260526052605260500000.00N00
820241111260526052605260500000.00N00
920241108260526052605260500000.00N00
1020241107260526052605260500000.00N00
1120241106260526052605260500000.00N00
1220241105260526052605260500000.00N00
1320241104260526052605260500000.00N00
1420241101260526052605260500000.00N00
1520241031260526052605260500000.00N00
1620241030260526052605260500000.00N00
1720241029260526052605260500000.00N00
18202410282605278528302535347191926733880000.00N5-175
19202410252780266528202665235231649396130000.00N2135
20202410242645261026502550135739353493025000.00N225
2120241023262025602640253078211202973070000.00N270
2220241022255025502560248544657112241575000.00N30
2320241021255024502550245049524125390420000.00N275
2420241018247523552490235062633153078145000.00N2120
25202410172355238524052255314448722103330000.00N5-30
26202410162385260026002385255750623999775000.00N5-195
2720241015258026302630254545215116313760000.00N5-15
2820241014259526252630252568472175612955000.00N5-5
2920241011260026652665250592953240225040000.00N230
30202410102570264026402475168463430706425000.00N5-70
31202410082640275027502590189839500149540000.00N5-90
32202410072730265027702600128553345302040000.00N2110
33202410042620263527352570161103424059200000.00N5-15
34202410022635243026352430292720749818290000.00N2210
35202409302425225024702230379889902823815000.00N2195
36202409272230218522502080198266431141140000.00N275
3720240926215521152200211573539159216965000.00N240
3820240925211521352210210569380149289005000.00N5-25
3920240924214021352155203574500156969400000.00N25
40202409232135213021502105746015944135000.00N30
412024092021352155215521252154846029425000.00N5-5
4220240919214021552180211069907150137630000.00N5-25
432024091321652150216521351432130858950000.00N5-5
4420240912217021502190213059041126984045000.00N220
45202409112150216022702100109162232415350000.00N25
462024091021452175219521402801560290660000.00N5-20
472024090921652145220021454527898382680000.00N5-40
482024090622052245225021752360651934080000.00N5-25
4920240905223023102310222054986123963445000.00N5-60
50202409042290225523102200132934300946700000.00N235
51202409032255221522752150198645443434990000.00N290
522024090221652220222021552703658682470000.00N5-25
5320240830219022302230215553587116120405000.00N30
542024082921902200220521602594756387200000.00N210
5520240828218021952210215558406128223925000.00N5-25
5620240827220521902215215094057205873700000.00N215
572024082621902200220021501215526357480000.00N5-10
5820240823220021452215212062567136294935000.00N255
592024082221452135219021153307570466540000.00N235
6020240821211020952200208551096109206290000.00N5-45
612024082021552150224021502385451584020000.00N5-15
6220240819217022702310214589085195025215000.00N5-105
63202408162275240024552220131828301598645000.00N5-125
64202408142400237024952280181248438677285000.00N235
65202408132365219524702195352193829105455000.00N2130
6620240812223521252240212593759206299105000.00N280
6720240809215521452205211084988183756355000.00N290
68202408082065204021001995146945303769405000.00N220
6920240807204520002055196198407198135259000.00N240
70202408062005201020501960165362330687866000.00N5-5
71202408052010217021901936364611738818335000.00N5-195
7220240802220521902210213577607167989185000.00N230
7320240801217522202275215562038135070085000.00N5-45
7420240731222022202235215059197130668590000.00N230
75202407302190212022252110141972309754810000.00N270
76202407292120215522002035177351377990455000.00N5-65
7720240726218522152215214050585109317500000.00N5-20
782024072522052240224021802292050421290000.00N5-5
7920240724221022002250215064947142079395000.00N220
802024072321902190222021703975687045285000.00N5-5
81202407222195223022702175104988231295585000.00N5-40
82202407192235226522852155289716636908095000.00N5-45
83202407182280239524102250305518701789915000.00N5-145
8420240717242524502475236072178173490630000.00N5-20
852024071624452435247024103130476395520000.00N215
862024071524302570259522605062891202632345000.00N5-185
87202407122615253526252515120635309854050000.00N280
8820240711253528502950245511254163050513250000.00N5-525
8920240710306030253060298068239205430905000.00N235
9020240709302530053045296068785206705810000.00N5-30
91202407083055299030602945112306338819865000.00N260
922024070529953020303527903895721129739765000.00N215
932024070429803210325029703664631124535290000.00N5-240
94202407033220329033553205196934646301665000.00N5-80
952024070233003150330031453491211128593705000.00N2190
96202407013110305531753020228775714601150000.00N210
972024062831003070317529506197241893816795000.00N25
9820240627309529903190291519653945960979525000.00N2105
9920240626299029902990299000000.00N00
10020240625299029902990299000000.00N00
10120240624299029902990299000000.00N00
10220240621299029902990299000000.00N00
10320240620299029902990299000000.00N00
10420240619299029902990299000000.00N00
10520240618299029902990299000000.00N00
10620240617299029902990299000000.00N00
10720240614299029902990299000000.00N00
10820240613299029902990299000000.00N00
10920240612299029902990299000000.00N00
11020240611299029902990299000000.00N00
11120240610299029902990299000000.00N00
11220240607299029902990299000000.00N00
11320240605299029902990299000000.00N00
11420240604299029902990299000000.00N00
11520240603299029902990299000000.00N00
11620240531299029902990299000000.00N00
11720240530299029902990299000000.00N00
11820240529299029902990299000000.00N00
11920240528299029902990299000000.00N00
12020240527299029902990299000000.00N00
12120240524299029902990299000000.00N00
12220240523299029902990299000000.00N00
12320240522299029902990299000000.00N00
12420240521299029902990299000000.00N00
12520240520299029902990299000000.00N00
12620240517299029902990299000000.00N00
12720240516299029902990299000000.00N00
12820240514299029902990299000000.00N00
12920240513299029902990299000000.00N00
13020240510299029902990299000000.00N00
13120240509299029902990299000000.00N00
13220240508299029902990299000000.00N00
13320240507299029902990299000000.00N00
13420240503299029902990299000000.00N00
13520240502299029902990299000000.00N00
13620240430299029902990299000000.00N00
13720240429299029902990299000000.00N00
13820240426299029902990299000000.00N00
13920240425299029902990299000000.00N00
14020240424299029902990299000000.00N00
14120240423299029902990299000000.00N00
14220240422299029902990299000000.00N00
14320240419299029902990299000000.00N00
14420240418299029902990299000000.00N00
14520240417299029902990299000000.00N00
14620240416299029902990299000000.00N00
14720240415299029902990299000000.00N00
14820240412299029902990299000000.00N00
14920240411299029902990299000000.00N00
15020240409299029902990299000000.00N00
15120240408299029902990299000000.00N00
15220240405299029902990299000000.00N00
15320240404299029902990299000000.00N00
15420240403299029902990299000000.00N00
15520240402299029902990299000000.00N00
15620240401299029902990299000000.00N00
15720240329299029902990299000000.00N00
15820240328299029902990299000000.00N00
15920240327299029902990299000000.00N00
16020240326299029902990299000000.00N00
16120240325299029902990299000000.00N00
16220240322299029902990299000000.00N00
16320240321299029902990299000000.00N00
16420240320299029902990299000000.00N00
16520240319227522752275227500000.00N00
16620240318227522752275227500000.00N00
16720240315227522752275227500000.00N00
16820240314227522752275227500000.00N00
16920240313227522752275227500000.00N00
17020240312227522752275227500000.00N00
17120240311227522752275227500000.00N00
17220240308227522752275227500000.00N00
17320240307227522752275227500000.00N00
17420240306227522752275227500000.00N00
17520240305227522752275227500000.00N00
17620240304227522752275227500000.00N00
17720240229227522752275227500000.00N00
17820240228227522752275227500000.00N00
17920240227227522752275227500000.00N00
18020240226227522752275227500000.00N00
18120240223227522752275227500000.00N00
18220240222227522752275227500000.00N00
18320240221227522752275227500000.00N00
18420240220227522752275227500000.00N00
18520240219227522752275227500000.00N00
18620240216227522752275227500000.00N00
18720240215227522752275227500000.00N00
18820240214227522752275227500000.00N00
18920240213227522752275227500000.00N00
19020240208227522752275227500000.00N00
19120240207227522752275227500000.00N00
19220240206227522752275227500000.00N00
19320240205227522752275227500000.00N00
19420240202227522752275227500000.00N00
19520240201227522752275227500000.00N00
19620240131227522752275227500000.00N00
19720240130227522752275227500000.00N00
19820240129227522752275227500000.00N00
19920240126227522752275227500000.00N00
20020240125227522752275227500000.00N00
20120240124227522752275227500000.00N00
20220240123227522752275227500000.00N00
20320240122227522752275227500000.00N00
20420240119227522752275227500000.00N00
20520240118227522752275227500000.00N00
20620240117227522752275227500000.00N00
20720240116227522752275227500000.00N00
20820240115227522752275227500000.00N00
20920240112227522752275227500000.00N00
21020240111227522752275227500000.00N00
21120240110227522752275227500000.00N00
21220240109227522752275227500000.00N00
21320240108227522752275227500000.00N00
21420240105227522752275227500000.00N00
21520240104227522752275227500000.00N00
21620240103227522752275227500000.00N00
21720240102227522752275227500000.00N00
21820231228227522752275227500000.00N00
21920231227227522752275227500000.00N00
22020231226227522752275227500000.00N00
22120231222227522752275227500000.00N00
22220231221227522752275227500000.00N00
22320231220227522752275227500000.00N00
22420231219227522752275227500000.00N00
22520231218227522752275227500000.00N00
22620231215227522752275227500000.00N00
22720231214227522752275227500000.00N00
22820231213227522752275227500000.00N00
22920231212227522752275227500000.00N00
23020231211227522752275227500000.00N00
23120231208227522752275227500000.00N00
23220231207227522752275227500000.00N00
23320231206227522752275227500000.00N00
23420231205227522752275227500000.00N00
23520231204227522752275227500000.00N00
23620231201227522752275227500000.00N00
23720231130227522752275227500000.00N00
23820231129227522752275227500000.00N00
23920231128227522752275227500000.00N00
24020231127227522752275227500000.00N00
24120231124227522752275227500000.00N00
24220231123227522752275227500000.00N00
24320231122227522752275227500000.00N00
24420231121227522752275227500000.00N00
24520231120227522752275227500000.00N00
24620231117227522752275227500000.00N00
2472023111622752300230022751755040136950000.00N5-10
24820231115228522852295227056359128546860000.00N225
24920231114226022302320223078973180282665000.00N255
2502023111322052200221022003055467221075000.00N25
2512023111022002190220521551304528477930000.00N210
25220231109219021852205215052339114367700000.00N25
2532023110821852150218521454390094663830000.00N235
25420231107215021652170213539698541120000.00N5-20
255202311062170213021952130709815258245000.00N30
2562023110321702140218521401282727624480000.00N25
25720231102216521552180213539078425700000.00N25
25820231101216021802180214523775136000000.00N5-20
2592023103121802195219521556571432230000.00N30
26020231030218021952195215533267249655000.00N210
26120231027217021802180215033967360480000.00N25
26220231026216522102210214529026232775000.00N30
263202310252165216521652145785816889180000.00N30
264202310242165217021702150179386000000.00N5-5
26520231023217021902190214525135431235000.00N30
2662023102021702190219021457121540995000.00N5-10
26720231019218022002200218013242902540000.00N5-15
2682023101821952220222021651194226042670000.00N5-5
269202310172200222022202200450992440000.00N5-10
27020231016221022102210217524825430005000.00N5-5
27120231013221522102220220018744127275000.00N215
27220231012220022002200218035427789485000.00N30
2732023101122002195220521606551431210000.00N5-15
274202310102215222522252210520411501275000.00N30
2752023100622152215221521751397430945115000.00N30
27620231005221522202220221048155106640715000.00N5-5
27720231004222022302230217534437587010000.00N30
278202309272220222522252150804317456805000.00N5-10
2792023092622302195223021951359130082400000.00N230
2802023092522002190220521751797139522365000.00N240
2812023092221602180219021602545855437025000.00N5-20
2822023092121802155218021402905362760300000.00N225
2832023092021552185218521552782460204035000.00N5-30
2842023091921852200220021801716537471800000.00N210
2852023091821752225222521753230270384070000.00N5-50
28620230915222522152225220038698571130000.00N210
2872023091422152220222021956711476285000.00N5-5
2882023091322202220222021751465632205295000.00N30
2892023091222202190223021851743338545810000.00N210
2902023091122102195222021851028422591435000.00N5-15
2912023090822252185223521751654636665310000.00N240
2922023090721852175218521651805139167550000.00N210
2932023090621752185218521701926541905265000.00N5-10
2942023090521852175220021751600234828395000.00N5-15
2952023090422002185222021752102345912975000.00N5-10
2962023090122102200221021803194470114375000.00N210
2972023083122002195221021704384195527405000.00N215
298202308302185220022302170981321558880000.00N215
29920230829217021702200217045689936875000.00N5-20
3002023082821902170221021601394130288295000.00N215
301202308252175224022402170524811430120000.00N25
3022023082421702175218021652208347936065000.00N5-5
3032023082321752160217521601079023316490000.00N215
3042023082221602190219021552461453303490000.00N5-25
3052023082121852190219021751240527072995000.00N5-5
3062023081821902180219521809842149445000.00N5-5
307202308172195219521952185491310744490000.00N5-5
30820230816220021802205218035887887820000.00N210
309202308142190219022002175625513687755000.00N5-30
3102023081122202190222021901612835560440000.00N235
31120230810218522302255218549558109744255000.00N5-30
31220230809221522002255220083438185976090000.00N5-15
3132023080822302190224021903853385969900000.00N25
31420230807222522052230219595085210000375000.00N210
315202308042215221022202195104659230479620000.00N25
31620230803221021652225216577296168804480000.00N250
3172023080221602225229021405700641239321025000.00N5-65
31820230801222422242224222400000.00N00
31920230731222422242224222400000.00N00
32020230728222422242224222400000.00N00
32120230727222422242224222400000.00N00
32220230726222422242224222400000.00N00
32320230725222422242224222400000.00N00
32420230724222422242224222400000.00N00
32520230721222422242224222400000.00N00
32620230720222422242224222400000.00N00
32720230719222422242224222400000.00N00
32820230718222422242224222400000.00N00
32920230717222422242224222400000.00N00
33020230714222422242224222400000.00N00
33120230713222422242224222400000.00N00
33220230712222422242224222400000.00N00
33320230711222422242224222400000.00N00
33420230710222422242224222400000.00N00
33520230707222422242224222400000.00N00
33620230706222422242224222400000.00N00
33720230705222422242224222400000.00N00
33820230704222422242224222400000.00N00
33920230703222422242224222400000.00N00
34020230630222422242224222400000.00N00
34120230629222422242224222400000.00N00
34220230628222422242224222400000.00N00
34320230627222422242224222400000.00N00
34420230626222422242224222400000.00N00
34520230623222422242224222400000.00N00
34620230622222422242224222400000.00N00
34720230621222422242224222400000.00N00
34820230620222422242224222400000.00N00
34920230619222422242224222400000.00N00
35020230616222422242224222400000.00N00
35120230615222422242224222400000.00N00
35220230614222422242224222400000.00N00
35320230613222422242224222400000.00N00
35420230612222422242224222400000.00N00
35520230609222422242224222400000.00N00
35620230608222422242224222400000.00N00
35720230607222422242224222400000.00N00
35820230605222422242224222400000.00N00
35920230602222422242224222400000.00N00
36020230601222422242224222400000.00N00
36120230531222422242224222400000.00N00
36220230530222422242224222400000.00N00
36320230526222422242224222400000.00N00
36420230525222422242224222400000.00N00
36520230524222422242224222400000.00N00
36620230523222422242224222400000.00N00
36720230522222422242224222400000.00N00
36820230519222422242224222400000.00N00
36920230518222422242224222400000.00N00
37020230517222422242224222400000.00N00
37120230516222422242224222400000.00N00
37220230515222422242224222400000.00N00
37320230512222422242224222400000.00N00
37420230511222422242224222400000.00N00
37520230510222422242224222400000.00N00
37620230509222422242224222400000.00N00
37720230508222422242224222400000.00N00
37820230504222422242224222400000.00N00
37920230503222422242224222400000.00N00
38020230502222422242224222400000.00N00
38120230428222422242224222400000.00N00
38220230427222422242224222400000.00N00
38320230426222422242224222400000.00N00
3842023042524402440246024301075826304845000.00N30
38520230424244024102440238056984137582680000.00N235
3862023042124052360241023603215677042140000.00N5-5
3872023042024102360241023603230777409550000.00N230
38820230419238023802400237053696128043565000.00N220
3892023041823602320237523203285077372345000.00N240
390202304172320231024152295195043459454710000.00N260
39120230414226022352265220053992120809675000.00N235
3922023041322252240229522153057568070920000.00N5-25
3932023041222502300230022351857541833780000.00N5-20
3942023041122702265228522351775440168430000.00N30
3952023041022702290230022602539157894915000.00N5-20
396202304072290228022952280914020901675000.00N5-10
3972023040623002290231022901515234789685000.00N210
398202304052290230523052290508211676825000.00N5-15
399202304042305232523252275652314967735000.00N215
4002023040322902300232022851458533445025000.00N210
4012023033122802275232022353060869655205000.00N25
402202303302275228523102255927721149180000.00N5-15
4032023032922902300231022302181148891210000.00N5-5
4042023032822952280229522251996345084995000.00N235
4052023032722602265228022601316429898380000.00N5-5
4062023032422652260231521804272995311415000.00N25
4072023032322602315231522451764340056905000.00N30
4082023032222602345234522601453733421190000.00N5-20
4092023032122802240230022202996568269775000.00N285
4102023032021952220227521851827440685275000.00N5-20
41120230317221521952240216079881174379055000.00N220
4122023031621952245224521751902341578515000.00N30
413202303152195224022402150581012886010000.00N5-35
414202303142230224522502205950521147245000.00N5-15
4152023031322452205225022052132947586325000.00N25
4162023031022402235225522001920542828610000.00N25
4172023030922352240226022004227994174590000.00N5-30
4182023030822652355235522602043646424340000.00N5-60
4192023030723252385238523001535335677490000.00N5-25
4202023030623502365236523253227075569985000.00N5-15
4212023030323652355238523452419457007830000.00N25
42220230302236023402440233082992197674100000.00N245
4232023022823152330233022902699262252000000.00N225
4242023022722902290233022603773286406325000.00N30
4252023022422902280230022752326253154125000.00N210
4262023022322802260228022501908743049715000.00N230
4272023022222502260229522453910488608830000.00N30
42820230221225022502270224549986112871385000.00N30
42920230220225022502295224548888110853340000.00N5-20
43020230217227021902270219080640179459105000.00N240
4312023021622302250225022152093546592585000.00N210
4322023021522202235223521553866185666725000.00N225
4332023021421952195222021952513855408500000.00N215
4342023021321802170223021654059988304180000.00N5-20
4352023021022002175221021501551134071310000.00N220
4362023020921802170220021603792782322010000.00N5-5
4372023020821852200221021851200326326745000.00N5-15
4382023020722002180220521701486632457885000.00N220
439202302062180219522002180498210910565000.00N25
4402023020321752155219021551567934100585000.00N30
4412023020221752145217521403175268497870000.00N235
442202302012140212021402120874218587910000.00N220
44320230131212021052120210526765641375000.00N215
4442023013021052100211020952365049676965000.00N210
4452023012720952090210020902673856011365000.00N25
4462023012620902080210020752069143350190000.00N210
44720230125208020702100207024595108740000.00N5-10
44820230120209020902095209037637875735000.00N30
449202301192090207520952075797716625540000.00N5-5
450202301182095208020952080801516680360000.00N5-5
4512023011721002070210020703500272652285000.00N215
4522023011620852090209520651250125965205000.00N25
4532023011320802080208020751939540258030000.00N30
45420230112208020652080206525295245325000.00N30
4552023011120802095209520652504252016915000.00N25
4562023011020752065209020602033042110740000.00N25
457202301092070206020702060860617758660000.00N25
4582023010620652060206520551115522960140000.00N25
45920230105206020652065205023634858340000.00N30
4602023010420602050206520502963260807415000.00N210
4612023010320502050206020454055383154155000.00N5-5
4622023010220552040205520351757835917460000.00N215
463202212292040203520452035535110915025000.00N25
4642022122820352040204020251528331028455000.00N30
4652022122720352030203520251197024291710000.00N25
46620221226203020152035201592314187306210000.00N210
4672022122320202020202520151591632132430000.00N30
4682022122220202015202020152051841415720000.00N25
4692022122120152000202020002036641031915000.00N30
4702022122020152000202020002582052001295000.00N210
4712022121920052000201520001725334672000000.00N5-5
4722022121620102010201520003058461424120000.00N30
4732022121520102010202020054077182017435000.00N25
4742022121420052000201020003023660520865000.00N5-5
47520221213201020002010198590266180352035000.00N210
4762022121220002005201020003661973350350000.00N5-5
4772022120920052000200519952305946099815000.00N25
4782022120820001995200519954799195831730000.00N25
4792022120719952000201019952356847234310000.00N5-5
4802022120620002000200519953458269143390000.00N30
48120221205200020002000199554698109324130000.00N30
4822022120220002000200019952519950356050000.00N25
4832022120119952000200019954156282951915000.00N5-5
48420221130200020002005199550901101733615000.00N30
4852022112920002000200520003797975963645000.00N30
4862022112820002000200519907342141466907770000.00N30