Files
KissMeData/442310/day/candle-day-250.csv

28 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220241122212021452145210043409131925000.00N230
32024112120902140214020804476893384300000.00N5-5
42024112020952105219520903739978676205000.00N5-55
5202411192150216021602125614913110620000.00N25
6202411182145214521452120919219589675000.00N30
7202411152145218021802130820517661775000.00N5-35
8202411142180222522252165438952400000.00N25
920241113217521902200213027806029700000.00N5-10
1020241112218522202220217031746927795000.00N30
112024111121852180221021651355529547550000.00N25
1220241108218021902220218020684527575000.00N5-10
132024110721902215221521801203526319635000.00N5-40
142024110622302200223522001378330528265000.00N230
1520241105220022152215219024115319115000.00N5-20
1620241104222022252225220016663694190000.00N5-5
17202411012225223522352220497011069245000.00N5-10
1820241031223522452245223540269003745000.00N5-5
192024103022402245224521909082030585000.00N5-5
202024102922452250225022058101813125000.00N5-5
2120241028225022652265224536198144790000.00N5-15
2220241025226522002280220020734641985000.00N265
232024102422002260226522002394353639330000.00N5-60
242024102322602260227022452788063057470000.00N5-5
25202410222265227022752260611613881725000.00N30
262024102122652280228022401364730978075000.00N5-10
27202410182275229522952270805818335610000.00N215
2820241017226022902295226023495363915000.00N5-30
29202410162290232023202290845119423235000.00N5-10
30202410152300234023402290641814763235000.00N210
312024101422902345234522651102525389155000.00N25
322024101122852265230521751268128670795000.00N245
332024101022402345234522402527558006855000.00N5-100
342024100823402345234523101308330427470000.00N225
352024100723152260232022552020446638035000.00N260
36202410042255227022702250548612377080000.00N5-10
3720241002226522702270223514483269785000.00N210
382024093022552260226022451308729450345000.00N5-15
39202409272270227522952260738316795095000.00N210
40202409262260226022602225530811871630000.00N250
412024092522102230223021551978943340075000.00N215
4220240924219522402240217045807100915780000.00N5-75
432024092322702280228022703459678680975000.00N5-10
442024092022802275228522202688360766850000.00N25
452024091922752270227522602125048081020000.00N210
46202409132265227022752260745316914505000.00N235
472024091222302205226522054463498912835000.00N215
48202409112215228522852210912420322205000.00N5-70
4920240910228522852285221044159958230000.00N220
50202409092265227522802240132296310000.00N5-15
51202409062280229022902260618714110155000.00N215
52202409052265228523002260733016739395000.00N5-20
5320240904228522952295223011042473080000.00N5-15
5420240903230022702305227042119610985000.00N225
552024090222752305231022751272529148885000.00N5-10
562024083022852290231522804273098245465000.00N30
572024082922852295229522452218050162210000.00N235
582024082822502250228022301330030100200000.00N30
592024082722502240225022201098024554520000.00N215
602024082622352230224022003757183099040000.00N25
61202408232230230023002190128115284473530000.00N5-70
622024082223002295230022901025523484685000.00N25
6320240821229523002305226058457134343440000.00N5-5
642024082023002305230522602737062745920000.00N25
652024081922952280230522801720639523325000.00N210
6620240816228522602285225020374597955000.00N220
67202408142265222522852225721316278225000.00N235
6820240813223022252270222532167185530000.00N5-10
6920240812224022652265221532647299915000.00N5-30
70202408092270230523052215469310722830000.00N5-25
712024080822952225231522252051847107740000.00N210
72202408072285229022902265224511910000.00N5-10
73202408062295224523602230547612320475000.00N265
74202408052230234023452175106057235524125000.00N5-95
752024080223252330234023151142726524325000.00N5-5
762024080123302330237523202738464315545000.00N5-5
7720240731233523402340232017394063820000.00N5-5
78202407302340237523802320658115377660000.00N5-5
7920240729234523902390232035538317295000.00N5-40
80202407262385240024002375131311985000.00N25
812024072523802375240023602251353657760000.00N225
8220240724235523752375233017304066755000.00N5-25
8320240723238024102410234539299350875000.00N30
842024072223802350241023502062749138055000.00N225
852024071923552305237523002488958188555000.00N255
862024071823002380238023001911444503430000.00N5-65
872024071723652365236523558031897140000.00N210
88202407162355235023802340741517489350000.00N220
89202407152335238524152330577513504205000.00N5-55
9020240712239024202420237012032861980000.00N5-15
9120240711240524152415238515173637205000.00N30
9220240710240524052415238528316813030000.00N5-5
9320240709241024252425239518454447370000.00N5-20
942024070824302395243023952405958177130000.00N235
952024070523952365239523651375932820555000.00N230
96202407042365236023652320459510845100000.00N240
97202407032325237523752300982822759845000.00N5-55
982024070223802370239023552183351857040000.00N25
99202407012375232023752310683515879255000.00N250
1002024062823252285232522851130326221500000.00N240
1012024062722852275229522551091124907050000.00N210
1022024062622752285230022201853441440685000.00N210
1032024062522652310231022501495733827240000.00N5-10
1042024062422752330234022751713839276385000.00N5-55
10520240621233023102330231031577354160000.00N215
106202406202315232523352290709216503985000.00N5-5
107202406192320230023352275951421891625000.00N230
1082024061822902295230022801096825146270000.00N5-5
109202406172295231023302270933521486370000.00N5-5
110202406142300233523352295920921221840000.00N5-30
11120240613233023352335231531907393635000.00N210
11220240612232023502350231028046502580000.00N215
113202406112305236523702300551912818350000.00N5-65
1142024061023702360237523201737440866120000.00N30
1152024060723702360239523301346831826760000.00N25
1162024060523652315236522951918144829630000.00N245
1172024060423202270232522704021291669350000.00N250
118202406032270225022952250442510066810000.00N5-10
119202405312280229022902250797618023770000.00N30
120202405302280230023052250593313472345000.00N30
1212024052922802270228522501116025169480000.00N5-5
12220240528228522952300227038258727525000.00N5-15
1232024052723002295230522701394331736200000.00N30
12420240524230023152315229014633365780000.00N30
1252024052323002310232022851884143411385000.00N210
1262024052222902295230522851689938809295000.00N25
1272024052122852270234522701556135465090000.00N215
1282024052022702260228022602293051943555000.00N215
12920240517225522652265225515753552690000.00N30
1302024051622552300232022502269751203595000.00N5-40
1312024051422952310231522501234327950170000.00N5-10
13220240513230523202365228012812933075000.00N5-20
1332024051023252325232523106001392050000.00N25
134202405092320232023302310521312073670000.00N5-5
13520240508232523452345232033247758370000.00N5-10
1362024050723352360236023002093848998435000.00N5-30
13720240503236523502370234522675339785000.00N230
138202405022335232023852315764017850515000.00N5-10
13920240430234523402375233523735563540000.00N215
1402024042923302380238023251279329908355000.00N5-50
141202404262380238023852380790318821205000.00N30
1422024042523802370238023551023324251790000.00N210
14320240424237023702375231537508853930000.00N25
144202404232365237523852335755517910540000.00N5-10
1452024042223752360237523351632738463045000.00N240
14620240419233523202340231025205866800000.00N210
147202404182325234023452320378879910000.00N210
148202404172315231523202280257592330000.00N5-5
149202404162320233523702270798618513475000.00N5-20
1502024041523402365239023402413057025450000.00N5-30
1512024041223702345237023401973946427890000.00N235
1522024041123352280233522752933167409945000.00N255
1532024040922802250228522452286851845165000.00N25
1542024040822752250227522451774040134315000.00N230
1552024040522452245225022351756039390430000.00N25
1562024040422402245224522201407431512025000.00N5-5
15720240403224522452250224540219027170000.00N210
158202404022235223522402220348777055000.00N25
1592024040122302235223522101091724180485000.00N210
1602024032922202210223022101277828283365000.00N25
1612024032822152240224022151439531913660000.00N5-25
1622024032722402240224522201472932937745000.00N225
1632024032622152245225022152753061222915000.00N5-35
16420240325225022502250224034427733845000.00N25
1652024032222452245224522101082223983430000.00N30
1662024032122452250225022101280728441865000.00N215
1672024032022302235225022201243527701600000.00N215
1682024031922152255226022004152092005130000.00N5-40
169202403182255224522602220921120624270000.00N210
1702024031522452245225022151198126721575000.00N30
1712024031422452245226522401227127656615000.00N30
172202403132245223522602220827918521350000.00N225
1732024031222202265226522202223450012665000.00N5-35
174202403112255226022652220847018967545000.00N5-5
1752024030822602265226522201897542281625000.00N5-20
1762024030722802250228022351408531661215000.00N230
1772024030622502280228522404064591524255000.00N5-35
178202403052285226022952250835718994630000.00N5-10
179202403042295229522952265498711392375000.00N30
1802024022922952290229522601767140433735000.00N235
181202402282260228522852260697915902195000.00N5-20
182202402272280227022852265722816377630000.00N5-5
183202402262285227022852255710616082790000.00N30
184202402232285229522952270596413619295000.00N210
1852024022222752280229022501470433510245000.00N25
186202402212270225522702240488910999305000.00N210
187202402202260225522602235797817873270000.00N25
1882024021922552240227022253619281364780000.00N210
189202402162245224022452225501311214790000.00N5-15
1902024021522602245226522251072024065740000.00N215
191202402142245225022552235990322263850000.00N5-10
1922024021322552255226022452092247154160000.00N25
19320240208225022452260222510452337445000.00N30
194202402072250225022902230461410325015000.00N30
19520240206225022652270224541889445675000.00N5-20
19620240205227022752275226012782894925000.00N5-5
1972024020222752245227522151628436207020000.00N240
198202402012235225022652215465510371840000.00N5-20
1992024013122552260226022351978644313950000.00N5-5
2002024013022602280228522204257595384110000.00N5-25
2012024012922852285229022553171471985065000.00N230
2022024012622552225229522251328229798035000.00N230
2032024012522252295233022203119669964580000.00N5-25
2042024012422502240231022403698983775045000.00N5-45
205202401232295226023102230107185240725950000.00N235
206202401222260226523302235107462243465795000.00N5-5
20720240119226523202380226599631230323065000.00N5-40
208202401182305220023052190178001403354430000.00N2115
20920240117219021952195218514933275160000.00N30
21020240116219022002200218025495586650000.00N30
2112024011521902185219521851139924960330000.00N215
2122024011221752165217521601538733373745000.00N25
213202401112170215521852155622213482385000.00N220
21420240110215021452150213549468105885355000.00N210
2152024010921402165217021352430452258200000.00N5-25
2162024010821652185218521651132924628815000.00N5-15
21720240105218021852190217543679536585000.00N25
2182024010421752140219021254419894999405000.00N230
2192024010321452135214521251189925396350000.00N210
22020240102213521402140212033317077730000.00N25
2212023122821302130213021051935240910075000.00N30
2222023122721302105213021051453930663330000.00N5-5
2232023122621352140215021002491352812315000.00N5-10
2242023122221452105214521051444130762185000.00N25
22520231221214021252145211035327478340000.00N5-5
2262023122021452145214521103743579179600000.00N30
2272023121921452145215021051629934776750000.00N210
228202312182135210021402100850918018815000.00N5-5
229202312152140211021452110849317976735000.00N5-5
2302023121421452150215021453575125000.00N210
23120231213213521052140210523574986970000.00N210
23220231212212521502150211524025096165000.00N5-10
2332023121121352125214021052077543884060000.00N210
234202312082125213021302100881218573455000.00N5-5
23520231207213021302130212525565434240000.00N25
2362023120621252120213021101452030804130000.00N210
23720231205211521452145211529416288425000.00N5-35
238202312042150217021702140213457855000.00N5-20
239202312012170214021852130882919062095000.00N230
24020231130214021402140213017033640070000.00N5-5
2412023112921452130215021151307927965200000.00N25
2422023112821402135214021151329928226080000.00N25
243202311272135213021352125550911733480000.00N25
24420231124213021452145210510512217250000.00N5-5
2452023112321352130213521001294727205575000.00N230
2462023112221052100212021002263247538250000.00N5-15
24720231121212021252125210041078656320000.00N5-5
24820231120212521102140211034807348070000.00N5-5
2492023111721302155215521052621855420260000.00N5-15
250202311162145213021452130705915063160000.00N215
2512023111521302130213521001670635301365000.00N210
2522023111421202115213021002636455731010000.00N25
253202311132115213021302115314664725000.00N30
254202311102115212021252100642313574625000.00N5-5
255202311092120209021252080518710997175000.00N30
2562023110821202090212020801259926236850000.00N240
2572023110720802125212520801059722052315000.00N5-10
258202311062090207521302075533411176295000.00N5-20
2592023110321102120212021102042300000.00N230
26020231102208020902115207019494063435000.00N5-35
26120231101211521152115211512362614140000.00N25
26220231031211021252125209086180730000.00N210
2632023103021002090211020901885639583760000.00N210
26420231027209020902090207043869098225000.00N210
265202310262080208020852075615912782730000.00N30
266202310252080209022102070143887304971075000.00N30
2672023102420802130214020751722835973680000.00N5-35
2682023102321152115211521003820780247330000.00N30
2692023102021152130213020954230288865975000.00N5-30
27020231019214521452150210052127109881035000.00N5-5
2712023101821502145215021401983842643285000.00N210
27220231017214021502150211538868230985000.00N230
2732023101621102110214021051745736832720000.00N5-35
27420231013214521202145212014042991800000.00N235
2752023101221102150215021102110444825005000.00N5-10
276202310112120212021202105686614488735000.00N30
2772023101021202150217021201338428610275000.00N5-30
27820231006215021452150212514933182980000.00N25
2792023100521452150215021353836382387590000.00N225
28020231004212021252130211523875060685000.00N30
2812023092721202125214521201649935000845000.00N5-25
2822023092621452140215021352002942886175000.00N25
2832023092521402115214021101273227066345000.00N25
2842023092221352125214021102769358803530000.00N30
2852023092121352130214021002695357068995000.00N210
2862023092021252110212521002879660549755000.00N5-5
2872023091921302135213521101878239717595000.00N210
2882023091821202125212521104508495219675000.00N5-5
2892023091521252155215521201304127779010000.00N210
2902023091421152125212521101005621275720000.00N30
2912023091321152115212021103612376388545000.00N30
29220230912211521152120211050892107478030000.00N30
293202309112115212521252115903619146875000.00N5-20
2942023090821352105213521051446530497655000.00N225
2952023090721102115212021051828738629500000.00N5-5
29620230906211521052125210512922736510000.00N215
297202309052100211521152100137251288907480000.00N5-20
29820230904212021502150211049936105688680000.00N5-10
299202309012130210521352090397807837981830000.00N225
30020230831210421042104210400000.00N00
30120230830210421042104210400000.00N00
30220230829210421042104210400000.00N00
30320230828210421042104210400000.00N00
30420230825210421042104210400000.00N00
30520230824210421042104210400000.00N00
30620230823210421042104210400000.00N00
30720230822210421042104210400000.00N00
30820230821210421042104210400000.00N00
30920230818210421042104210400000.00N00
31020230817210421042104210400000.00N00
31120230816210421042104210400000.00N00
31220230814210421042104210400000.00N00
31320230811210421042104210400000.00N00
31420230810210421042104210400000.00N00
31520230809210421042104210400000.00N00
31620230808210421042104210400000.00N00
31720230807210421042104210400000.00N00
31820230804210421042104210400000.00N00
31920230803210421042104210400000.00N00
32020230802210421042104210400000.00N00
32120230801210421042104210400000.00N00
32220230731210421042104210400000.00N00
32320230728210421042104210400000.00N00
32420230727210421042104210400000.00N00
32520230726210421042104210400000.00N00
32620230725210421042104210400000.00N00
32720230724210421042104210400000.00N00
32820230721210421042104210400000.00N00
32920230720210421042104210400000.00N00
33020230719210421042104210400000.00N00
33120230718210421042104210400000.00N00
33220230717210421042104210400000.00N00
33320230714210421042104210400000.00N00
33420230713210421042104210400000.00N00
33520230712210421042104210400000.00N00
33620230711210421042104210400000.00N00
33720230710210421042104210400000.00N00
33820230707210421042104210400000.00N00
33920230706210421042104210400000.00N00
34020230705210421042104210400000.00N00
34120230704210421042104210400000.00N00
34220230703210421042104210400000.00N00
34320230630210421042104210400000.00N00
34420230629210421042104210400000.00N00
34520230628210421042104210400000.00N00
34620230627210421042104210400000.00N00
34720230626210421042104210400000.00N00
34820230623210421042104210400000.00N00
34920230622210421042104210400000.00N00
35020230621210421042104210400000.00N00
35120230620210421042104210400000.00N00
35220230619210421042104210400000.00N00
35320230616210421042104210400000.00N00
35420230615210421042104210400000.00N00
35520230614210421042104210400000.00N00
35620230613210421042104210400000.00N00
35720230612210421042104210400000.00N00
35820230609210421042104210400000.00N00
35920230608210421042104210400000.00N00
36020230607210421042104210400000.00N00
36120230605210421042104210400000.00N00
36220230602210421042104210400000.00N00
363202306012104214321432096894018791335000.00N5-21
3642023053121262126212620921465230880520000.00N212
365202305302113210021262096695314654290000.00N5-21
3662023052621342160216021091251426574445000.00N225
367202305252109207521602075101861216095910000.00N234
3682023052420752066207920242156444470630000.00N217
3692023052324202395243523701271630736845000.00N225
3702023052223952425242523601966646632940000.00N5-30
371202305192425244024402365843920082470000.00N5-10
372202305182435243024352390935922706925000.00N30
3732023051724352370243523601007324164600000.00N265
37420230516237024002400236520254810755000.00N25
3752023051523652400240023502710064086615000.00N5-15
376202305122380240524052365943622421070000.00N5-25
3772023051124052415244524002191653186345000.00N5-15
378202305102420237024502345118888285612225000.00N280
37920230509234023402380232091442214681895000.00N210
380202305082330232523702325626214613865000.00N25
3812023050423252355236023203063571552665000.00N5-35
38220230503236024002400235043991104239790000.00N5-40
3832023050224002380240023702775066350755000.00N220
384202304282380237024002360917421862165000.00N210
3852023042723702360238023554102797282100000.00N210
38620230426236023252375232051220120307345000.00N240
38720230425232022402350221098124226717160000.00N280
38820230424224022502250222540048943290000.00N30
3892023042122402240224022251162225951555000.00N210
3902023042022302250225022152120447131445000.00N30
3912023041922302220223022001502633324725000.00N225
3922023041822052225222521802235049459600000.00N5-5
39320230417221021752215216584066183478130000.00N210
3942023041422002200222021801479632483200000.00N30
3952023041322002215221521801035822607050000.00N230
3962023041221702175222521701697436959570000.00N5-15
3972023041121852175225021652276250150295000.00N25
39820230410218022502250218038538455530000.00N5-25
3992023040722052200220522001316428999610000.00N5-15
400202304062220216522452165461710255805000.00N5-5
40120230405222522252225222548645000.00N210
402202304042215222022202195576912732080000.00N30
4032023040322152215224521651836940315225000.00N30
404202303312215226022602160868918954025000.00N25
4052023033022102195221021653219270736565000.00N250
4062023032921602190219021302367950672335000.00N5-5
407202303282165221022102145859818559600000.00N5-15
4082023032721802220222021551189925932720000.00N5-5
409202303242185220022002150940120425885000.00N5-15
4102023032322002245224521601312828737675000.00N25
411202303222195222522252175670114743880000.00N220
41220230321217521552195215538978490555000.00N220
4132023032021552140220021253205068532195000.00N5-20
4142023031721752195219521503039665734125000.00N215
4152023031621602170219521503703479932820000.00N30
416202303152160220522052155548311849560000.00N5-35
4172023031421952215221521601767938438685000.00N25
418202303132190215522202155805217535815000.00N215
4192023031021752160221521603000365034335000.00N5-5
4202023030921802195219521601512932853610000.00N5-15
42120230308219521952195215560285130651400000.00N30
4222023030721952205220521701906941923825000.00N5-25
42320230306222022802280216055165121459005000.00N5-60
4242023030322802295229522502198949993575000.00N5-10
42520230302229022702330227064572147706905000.00N220
4262023022822702275227522502847664446295000.00N220
4272023022722502245227022252283851054405000.00N25
4282023022422452250225022403558880018110000.00N30
4292023022322452260226022351309129377265000.00N215
4302023022222302225225022252678660072690000.00N25
4312023022122252210223522103145570025165000.00N220
43220230220220522102220220060081132719215000.00N5-5
43320230217221022252225219575751167195675000.00N5-15
4342023021622252255225522251315429286605000.00N25
4352023021522202220224021954283895174880000.00N215
4362023021422052185223521854032388944810000.00N215
43720230213219022002225218046569102956350000.00N5-10
4382023021022002150222021503172569341395000.00N225
4392023020921752185220521403090167389185000.00N30
440202302082175217521752170521911326050000.00N30
4412023020721752160217521502323750179135000.00N215
442202302062160215521852150563712167975000.00N25
4432023020321552155217021351214326160985000.00N30
4442023020221552120215521201611034556475000.00N235
4452023020121202105212021051053422225530000.00N225
44620230131209520952100209588963186732465000.00N30
4472023013020952080210020803433071767955000.00N215
4482023012720802090209520751090922688245000.00N30
449202301262080207520902075872018153345000.00N25
45020230125207520952095207035857432555000.00N5-20
4512023012020952080209520701254526192495000.00N215
452202301192080206020802060938619423130000.00N215
45320230118206520652070206010872246730000.00N30
454202301172065206020652055569311727870000.00N25
4552023011620602065209520601701235148995000.00N5-15
4562023011320752075208020701573532642315000.00N30
4572023011220752060207520601090922612730000.00N25
4582023011120702060207020553231166583305000.00N210
4592023011020602060206520552016341548020000.00N30
4602023010920602040206520403062263048075000.00N30
46120230106206020602065205058226119494115000.00N210
4622023010520502045205520351856937992675000.00N30
46320230104205020402050204058626119922855000.00N210
4642023010320402035204020203783276724270000.00N25
4652023010220352025203520251419028776290000.00N210
46620221229202520252025201540428165415000.00N30
4672022122820252025203020201814136777185000.00N30
4682022122720252010202520102911758750870000.00N210
4692022122620152000201520004567591911200000.00N25
4702022122320102000201020002740654866140000.00N215
47120221222199520002010199558156116578665000.00N5-5
47220221221200020002005200029595918545000.00N5-5
4732022122020052005200519953928278667175000.00N25
4742022121920002000200519951609232134715000.00N30
4752022121620001995200019951252925004060000.00N30
47620221215200020002000199068475136938455000.00N30
47720221214200020002000199556393112653780000.00N30
478202212132000199520001985115819230709330000.00N25
47920221212199520002000199073576147036740000.00N30
4802022120919951995200019953020260342110000.00N30
481202212081995199520001990126955253608475000.00N30
482202212071995200020051995111542223115725000.00N5-5
483202212062000200020001990100525200816485000.00N25
484202212051995198519951980476937947691190000.00N210