Files
KissMeData/440790/day/candle-day-250.csv

29 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
22024112020902150217020904237989153360000.00N5-60
3202411192150216021602140924319840365000.00N5-5
4202411182155218021802120630313473745000.00N225
5202411152130213521652130522411146305000.00N5-5
6202411142135217521752130486710448090000.00N25
72024111321302180218021253095666541935000.00N5-55
820241112218522002200216528926292465000.00N30
920241111218522002205217541088960785000.00N30
1020241108218521852205217539758684165000.00N5-5
1120241107219022052205217023705199460000.00N5-10
1220241106220022002210219513272917840000.00N30
13202411052200219522102180606113321445000.00N25
142024110421952200220021952759300000.00N210
15202411012185220522052185645814198150000.00N5-10
1620241031219522002200219023505156600000.00N30
172024103021952205220521952248355000.00N5-5
182024102922002175220021756161345725000.00N30
1920241028220021902200217541349066660000.00N210
20202410252190218021902165680814804150000.00N210
2120241024218021802180217510132203335000.00N30
22202410232180219021902170849918494955000.00N25
2320241022217521802180217022744953000000.00N25
2420241021217021802180216017953883285000.00N5-15
2520241018218521752185217042789309620000.00N210
26202410172175217021752140528011466005000.00N210
2720241016216521702170215043839486860000.00N5-5
2820241015217022102210214013492899515000.00N5-15
2920241014218522002200216010252219950000.00N5-10
30202410112195221022102180891519505795000.00N30
3120241010219522152215217537718223175000.00N30
3220241008219522002200217015553400725000.00N5-5
3320241007220022052205209556634121721265000.00N5-5
34202410042205219022152190996321929170000.00N210
3520241002219521852195217513762999955000.00N225
3620240930217021802180215545749890820000.00N5-10
3720240927218021852185215031096714525000.00N210
3820240926217021852185216020874517015000.00N5-5
39202409252175217021802165190412245000.00N5-25
40202409242200220022002165127276145000.00N210
4120240923219021952195217526545777460000.00N210
42202409202180216021802155946620496870000.00N230
4320240919215022152215212574338159471035000.00N5-65
44202409132215221522302200770717070510000.00N225
4520240912219022152215219051106112675310000.00N5-15
462024091122052215224021901335529250660000.00N25
47202409102200224022402200544011968310000.00N5-15
4820240909221522502250220026895938030000.00N5-10
4920240906222522152240221021024677125000.00N215
5020240905221021902215216517413807775000.00N215
512024090421952210221521601628735574435000.00N210
5220240903218522002200217033807358425000.00N30
53202409022185222522252180699815295645000.00N5-15
5420240830220022202220219511162450500000.00N5-20
55202408292220221022202200767816945815000.00N210
562024082822102195222521751003622035355000.00N30
572024082722102205222021957311616220000.00N220
582024082621902245224521502756559922755000.00N5-50
592024082322402240224521751456032071485000.00N5-5
602024082222452275227522052448454491235000.00N5-20
6120240821226522702280223018254100365000.00N5-10
62202408202275227522752225472610678700000.00N220
632024081922552265226522401217327361190000.00N5-15
6420240816227022402270224027356186230000.00N225
6520240814224522552255223025055621130000.00N215
662024081322302240224022151770039299750000.00N5-15
672024081222452285228522401014122912545000.00N5-45
682024080922902295229522451247628526395000.00N210
6920240808228022852285227520174595265000.00N210
70202408072270227022852250820318610080000.00N220
71202408062250222022952220936221022645000.00N225
7220240805222522602265213046950102087505000.00N5-40
7320240802226522952295225021994970310000.00N5-20
7420240801228523002300226515883626485000.00N5-5
75202407312290229023002285473210831350000.00N30
76202407302290229022952270521011880680000.00N210
772024072922802340234022651173826861385000.00N5-70
78202407262350237023702325105246875000.00N5-5
7920240725235523602365235533527908230000.00N5-10
80202407242365236023702315759517641450000.00N30
8120240723236523602365233024955855695000.00N30
8220240722236523602365232530777216570000.00N30
83202407192365238023802325289673395000.00N30
842024071823652365237023151051724449520000.00N5-5
8520240717237023752375234018284285720000.00N30
86202407162370237023702315969922719720000.00N5-5
87202407152375236023852360854420188960000.00N210
8820240712236523802380236511782786280000.00N30
89202407112365237523902350820419405810000.00N5-15
902024071023802385239023559272194815000.00N5-10
912024070923902385239523556901644410000.00N30
922024070823902395239523755341278730000.00N30
93202407052390239023902335757518015440000.00N30
942024070423902385239523251004623591335000.00N30
95202407032390238024002380619914782415000.00N215
9620240702237523852385237034518192205000.00N25
972024070123702365238023601184428085795000.00N210
9820240628236023552365232531657477465000.00N25
992024062723552350236023001180427811320000.00N215
1002024062623402350235522651223928197040000.00N5-15
10120240625235523602360235520114745925000.00N5-5
10220240624236023602365233011652751560000.00N5-5
103202406212365236023652305742217224300000.00N30
104202406202365236023652325516612051810000.00N30
10520240619236523602365232011462673170000.00N30
1062024061823652355236523308111906890000.00N30
10720240617236523552365235030667215725000.00N220
108202406142345235523552315109254070000.00N5-10
10920240613235523552355230511722721615000.00N30
11020240612235523502355234517244051565000.00N25
111202406112350235023502320357835550000.00N5-5
112202406102355234523552335647415192290000.00N215
11320240607234023252350232527386408625000.00N215
11420240605232523152340230520584776710000.00N25
11520240604232023152320225520924793945000.00N220
1162024060323002290231522201220427670360000.00N210
117202405312290224522902220801418143405000.00N220
118202405302270222022702215706115695860000.00N225
1192024052922452220225022101882341766685000.00N210
120202405282235231023102235968321699550000.00N5-45
121202405272280229522952240530611960595000.00N5-15
122202405242295231523352200758317199010000.00N5-25
123202405232320232523602280567913137910000.00N5-5
124202405222325233023602320557312972760000.00N5-35
125202405212360236023602340222523620000.00N5-5
12620240520236523702370234529156861755000.00N210
1272024051723552325236523254921153005000.00N5-10
1282024051623652355236523201349231506170000.00N30
1292024051423652365236523657191700435000.00N30
130202405132365237023702355797218796970000.00N5-5
13120240510237023202395232027226403445000.00N30
132202405092370236023802300968522536555000.00N25
133202405082365238524202365807719359415000.00N5-65
1342024050724302420243023101046925096880000.00N25
135202405032425239024302390467311301360000.00N5-5
1362024050224302440244523803962796444730000.00N25
1372024043024252380243523802191452831860000.00N245
1382024042923802380240023502978071118620000.00N30
1392024042623802335238023351897344470160000.00N245
1402024042523352335233522951601037050205000.00N30
141202404242335233023352305579813459330000.00N30
142202404232335233023352315613314271140000.00N25
143202404222330231023302305719116649500000.00N225
1442024041923052285232522552184949833480000.00N5-5
1452024041823102295234522852652661249805000.00N5-15
146202404172325233023302205574013179765000.00N5-20
14720240416234523452350231025665967630000.00N30
148202404152345233023502315658315399470000.00N230
14920240412231523152345231520814846100000.00N5-10
1502024041123252340234023002100648601595000.00N5-20
15120240409234523502350231560799141619190000.00N210
15220240408233522952335229564864149721125000.00N240
1532024040522952255229522553272274488375000.00N240
1542024040422552240225522351370730805360000.00N30
155202404032255223522552225942221050560000.00N225
1562024040222302230225022201067023820575000.00N5-25
157202404012255223522652230541112077910000.00N215
1582024032922402220225022102365952529360000.00N5-10
1592024032822502210225022101060523599845000.00N210
1602024032722402210224021801025922615590000.00N230
1612024032622102200221521853304672640430000.00N5-20
162202403252230223022502195966121329750000.00N30
16320240322223022252240219044859948535000.00N25
1642024032122252210223022001750638663275000.00N220
1652024032022052195221021901714037688105000.00N215
1662024031921902220224021901788639475275000.00N5-30
1672024031822202255226022003018267172010000.00N5-35
168202403152255224022652230880419717795000.00N215
169202403142240224022502210610113566170000.00N30
1702024031322402235224022002549656314050000.00N210
171202403122230223022352205479110603990000.00N30
17220240311223022202240220542719458105000.00N210
1732024030822202260226022052071145916745000.00N5-40
1742024030722602260228522251954743656130000.00N5-25
175202403062285227523002270896520456590000.00N5-20
176202403052305228023202270595213568885000.00N5-15
17720240304232023202320228043319933080000.00N30
178202402292320232523252300685615856010000.00N225
179202402282295227523002265500111373820000.00N225
18020240227227023002300226527386225830000.00N5-25
18120240226229523052310225037218510445000.00N5-5
182202402232300230023002270535812221020000.00N5-20
183202402222320230023202295866819965105000.00N215
1842024022123052290232522551343730748775000.00N220
1852024022022852270230022501895243319890000.00N230
1862024021922552250225522301069223962965000.00N25
18720240216225022452250223517073822210000.00N30
1882024021522502240227022402864064823665000.00N215
18920240214223522402255223535297918045000.00N5-5
19020240213224022352240223014103150020000.00N25
191202402082235221022402210676515005265000.00N225
19220240207221022202220220025565631195000.00N210
19320240206220022002200219533487355605000.00N30
194202402052200220522102195630413874965000.00N30
195202402022200220022352190813717878195000.00N5-5
19620240201220522252230220523765266945000.00N5-30
197202401312235223522352205800017714505000.00N30
198202401302235219022402190776217135020000.00N230
19920240129220522452250220540218933195000.00N30
20020240126220522352235219041659216985000.00N5-10
201202401252215222522252195485110665390000.00N215
202202401242200224022402195118261140000.00N25
2032024012321952205220521952064545419595000.00N30
2042024012221952190220021852688359099180000.00N25
20520240119219021752205217513422929480000.00N25
20620240118218522152215218528426228485000.00N5-5
20720240117219021702215217014883278935000.00N30
208202401162190220522252180921220169705000.00N5-5
209202401152195217022102170840218464355000.00N5-5
2102024011222002195220021902994665834275000.00N25
2112024011121952180220021752980765442445000.00N215
212202401102180218521902180887719394650000.00N30
213202401092180219521952170646814038420000.00N215
2142024010821652175223521651001622021760000.00N215
21520240105215021502155213020324344535000.00N220
216202401042130212521502125681814573745000.00N5-5
21720240103213521252135212532466905095000.00N210
21820240102212521252135212039578407300000.00N30
219202312282125213521702120932820067940000.00N5-15
22020231227214021302145213020284322490000.00N210
221202312262130212521402105417887700000.00N5-10
222202312222140215021552080480310156380000.00N5-10
22320231221215021002150210021734643615000.00N215
22420231220213521352135213512135000.00N225
2252023121921102120212021057101494870000.00N30
22620231218211021402140210021304484430000.00N5-25
227202312152135212521452105902519105650000.00N210
2282023121421252135213521005461160070000.00N225
22920231213210021202145209534357277350000.00N5-30
23020231212213020952130209531016528325000.00N235
2312023121120952115211520951819038198605000.00N5-5
232202312082100211021102085843917638145000.00N30
2332023120721002105211521002226846819305000.00N5-10
234202312062110210021102080613612882265000.00N25
23520231205210521602160210027915895990000.00N5-40
2362023120421452145214521452553625000.00N30
2372023120121452145214521453370785000.00N5-5
23820231130215021502165213525305409910000.00N215
239202311292135210521402095609912936060000.00N30
24020231128213521352135212529436260100000.00N30
24120231127213521202135212024195137790000.00N215
242202311242120210521202100961520283865000.00N25
243202311232115209521152095902319012670000.00N220
24420231122209520902095207545389443990000.00N30
245202311212095209521002085122254970000.00N30
2462023112020952075209520757301517755000.00N25
2472023111720902080209520801503231285255000.00N30
248202311162090209520952070520810829875000.00N5-5
2492023111520952100210020751649834285580000.00N25
2502023111420902085214020802918761504905000.00N25
2512023111320852075214020701062122277900000.00N5-5
25220231110209020952095207023934972075000.00N210
25320231109208020902115206047069760595000.00N5-40
254202311082120211521202100251530740000.00N30
25520231107212021002120207042568955735000.00N220
25620231106210020902100208033807072215000.00N25
25720231103209520752095207511872473310000.00N210
25820231102208520752090207515763284915000.00N30
259202311012085208520902075519610803665000.00N5-5
260202310312090209020902085144300925000.00N210
26120231030208020752085207513522807625000.00N5-10
26220231027209021002105207514643062285000.00N30
2632023102620902080209020751740336178690000.00N210
26420231025208021002245207049704105948945000.00N5-35
265202310242115210521302100592112480835000.00N5-15
26620231023213021202130212028656073815000.00N30
26720231020213021402145212019294119150000.00N5-10
26820231019214021352140210017293659575000.00N25
2692023101821352130214021258041715795000.00N25
2702023101721302120213021209742068755000.00N230
27120231016210021102125209536717721055000.00N25
272202310132095212521252095652713749340000.00N5-30
2732023101221252130213021251021275000.00N210
27420231011211521452145210544639513230000.00N5-15
275202310102130212521402125282600790000.00N5-10
27620231006214021402140213016113441010000.00N30
2772023100521402145214521207471591895000.00N30
27820231004214021352145211017363686595000.00N25
2792023092721352095213520901414429756520000.00N220
2802023092621152115212021001174924835285000.00N30
28120230925211521102120211016513485950000.00N25
28220230922211021102115211033717115585000.00N5-5
28320230921211520952125209015683284845000.00N5-5
2842023092021202110212520853680778008970000.00N210
285202309192110211021152090604812720160000.00N5-10
286202309182120210021202100268563550000.00N30
2872023091521202130213021106681419490000.00N25
288202309142115213021302105259545250000.00N5-5
2892023091321202115212521107711634080000.00N210
290202309122110212521252100495510451045000.00N5-20
2912023091121302125213021157811657820000.00N220
2922023090821102120212021101278827107230000.00N5-10
293202309072120208021252080495210376930000.00N230
2942023090620902090209020702867559534385000.00N215
295202309052075208021002070841917477345000.00N5-25
2962023090421002090210020701131723544990000.00N5-20
2972023090121202105212020951044022044680000.00N215
2982023083121052095211020801020821434260000.00N215
299202308302090209021002080416867075000.00N30
3002023082920902085209020652331948260825000.00N25
30120230828208520702090207025925400420000.00N30
30220230825208520702085206524064980975000.00N25
30320230824208020702085206516503423585000.00N5-5
30420230823208520652085206514703042315000.00N5-5
30520230822209020702090207027715739320000.00N225
306202308212065207020852065666113787985000.00N5-15
307202308182080207520902065720314956980000.00N5-10
3082023081720902090209520701627634003445000.00N210
30920230816208020952100207051605107723430000.00N5-5
3102023081420852090211020751422729761735000.00N30
31120230811208520752095206528435887955000.00N5-10
3122023081020952105210520701734036031260000.00N5-10
313202308092105208521102080685414343200000.00N5-5
31420230808211020902120207546359740985000.00N5-5
3152023080721152105211520801060922170640000.00N5-5
316202308042120209521202095875418377030000.00N30
31720230803212021002125210022194676220000.00N5-5
3182023080221252115213021001379229105590000.00N30
31920230801212521102135211041988888100000.00N30
320202307312125212021352115655113915885000.00N5-10
321202307282135212021352110682614531370000.00N25
3222023072721302120214021201874239780275000.00N5-5
3232023072621352125214521252298449192735000.00N5-5
3242023072521402125215021201363828965635000.00N30
3252023072421402140215021252285248811055000.00N30
3262023072121402165217521353218969096415000.00N5-35
32720230720217521852185216529266345200000.00N5-10
3282023071921852160218521551633435544950000.00N210
3292023071821752165218021551057122865670000.00N5-5
3302023071721802160218021551344229204450000.00N215
3312023071421652175217521551996243206745000.00N30
3322023071321652160218021601882240854660000.00N5-5
3332023071221702155217521552698458326265000.00N210
33420230711216021602190215056117121397330000.00N30
33520230710216021602195215568800149118305000.00N5-25
336202307072185221022702160274170598529085000.00N5-20
33720230706220521802470218023125515284801475000.00N215
3382023070521902185220021702056445026995000.00N25
3392023070421852185222021802431953454070000.00N5-15
3402023070322002175221521751831940338990000.00N210
34120230630219021752200217545669980005000.00N5-5
342202306292195220022052175775816982650000.00N5-5
3432023062822002180220521701493832711760000.00N30
3442023062722002175220021651423631161575000.00N30
345202306262200218022052165485910578290000.00N30
3462023062322002200220021852087845802560000.00N25
3472023062221952190220021751569534449270000.00N25
34820230621219021952195218035407723890000.00N25
34920230620218521702200217044549730405000.00N5-15
3502023061922002175220521602545655761420000.00N25
351202306162195220022052160491410714800000.00N30
3522023061521952195220021702227148878605000.00N30
3532023061421952165220021602267749650925000.00N210
3542023061321852160219021601759538300910000.00N210
3552023061221752165217521601022922165860000.00N30
3562023060921752155217521501306428224760000.00N25
3572023060821702160217021551672036135055000.00N210
358202306072160215021602140728515669930000.00N230
35920230605213021252150212545129658520000.00N25
360202306022125210521252105486410301915000.00N210
36120230601211521302135211534787372395000.00N5-15
36220230531213021202130212024795256930000.00N25
3632023053021252110212521101506731876760000.00N25
364202305262120211021202110743715722185000.00N25
365202305252115210021202100925719520750000.00N25
3662023052421102115212020952353149518070000.00N5-10
367202305232120211021252110842317811630000.00N5-5
368202305222125210521252105877318567225000.00N25
369202305192120211021252105745815701645000.00N210
370202305182110210521252105519010964550000.00N30
3712023051721102105213021051331428091670000.00N5-15
372202305162125213521402105833917597415000.00N25
373202305152120211521252115860818221170000.00N5-10
37420230512213021352135211045129546895000.00N30
375202305112130213021302110603812785690000.00N215
3762023051021152100211520951309327518725000.00N225
3772023050920902105211520902270447863790000.00N5-20
378202305082110211021152100586812375565000.00N210
3792023050421002090210520901224425699795000.00N25
3802023050320952110211520901174024619225000.00N5-10
3812023050221052085211020851078222646150000.00N30
3822023042821052100210520851024621456305000.00N215
3832023042720902075211020751028521447500000.00N5-5
384202304262095210521102085485910213700000.00N30
3852023042520952090211520701537532015560000.00N5-20
3862023042421152095213020701172424607220000.00N225
3872023042120902080209020751353728211670000.00N5-5
3882023042020952095209520701334127689380000.00N25
38920230419209020952095207043939173365000.00N25
39020230418208520852090208027345710565000.00N5-5
3912023041720902055209520551801937477325000.00N210
392202304142080208020802065671213903875000.00N215
393202304132065207020752065657813601170000.00N210
3942023041220552080208520551276526332555000.00N5-15
3952023041120702070207020601165824065745000.00N210
3962023041020602065208020601004220741925000.00N5-20
397202304072080207520802055643113284410000.00N215
3982023040620652095209520601151423813025000.00N5-15
3992023040520802090209020704901016765000.00N25
400202304042075209520952060965519965595000.00N5-5
40120230403208020702080206033816998710000.00N215
402202303312065205520652045600512320085000.00N220
403202303302045206020602025257524500000.00N215
4042023032920302025206020251090222157710000.00N5-10
4052023032820402050206520151774336198440000.00N5-5
40620230327204520502055204512902638890000.00N5-15
407202303242060205520602040785316051640000.00N5-5
40820230323206520752075204531666496055000.00N210
4092023032220552045206520458201683235000.00N30
41020230321205520702070203539268003460000.00N25
4112023032020502050206020459251898150000.00N30
412202303172050206520652045343703725000.00N25
41320230316204520402050204034437025465000.00N25
4142023031520402090209020401130223164855000.00N5-20
41520230314206021002100204543108847660000.00N5-15
41620230313207520752080206024174992055000.00N30
4172023031020752105210520502254746276195000.00N30
41820230309207520852085205513582816830000.00N215
419202303082060208520852055805916599275000.00N30
4202023030720602105210520501591833170720000.00N5-25
421202303062085208520852070861417892150000.00N210
42220230303207521002100206028065823575000.00N5-5
4232023030220802105210520552075243060765000.00N5-15
4242023022820952080209520801423929728280000.00N30
4252023022720952070212520701622633730860000.00N5-5
426202302242100212021202080720515030160000.00N30
42720230223210021152115208035897501220000.00N25
4282023022220952080210020802934561311930000.00N5-5
42920230221210021002105207540548463215000.00N5-5
4302023022021052100212020801824238269495000.00N215
4312023021720902050209520501175924373075000.00N220
4322023021620702050208020453301767820805000.00N25
433202302152065205022502040396330847761920000.00N215
434202302142050204520552040657313451425000.00N25
4352023021320452045205020402227345467145000.00N30
436202302102045203520452035527510746085000.00N30
4372023020920452055205520351215624756155000.00N25
4382023020820402045205020351170323868330000.00N25
4392023020720352035204520351255325595845000.00N30
440202302062035203520552035625212752360000.00N25
4412023020320302025203020151892438354570000.00N5-5
442202302022035203020352025777015769555000.00N25
4432023020120302025203020252430849294585000.00N30
4442023013120302020203020054825297520320000.00N210
4452023013020202015202520151168323623455000.00N25
4462023012720152015202020152079741965090000.00N30
44720230126201520152020201049299922275000.00N30
4482023012520152010202020101863837509365000.00N25
44920230120201020102015201027665561160000.00N30
4502023011920102015202020101345327109325000.00N30
451202301182010201520152010771015528650000.00N30
45220230117201020102015201011002212015000.00N30
4532023011620102020202020102483350114550000.00N5-10
454202301132020201520202010865717453710000.00N25
4552023011220152010201520101689433958820000.00N25
456202301112010201020152010901918131840000.00N30
4572023011020102010201520101458829325900000.00N25
458202301092005200520152005900818097030000.00N30
4592023010620052005201020051917738511395000.00N30
460202301052005200020102000797215985205000.00N30
461202301042005200020052000731914639105000.00N25
4622023010320002000200520001225224506985000.00N30
4632023010220001995200019951196123917555000.00N25
46420221229199520002005199521234236820000.00N5-10
465202212282005199520051990834616720470000.00N210
466202212271995200020051990508510163975000.00N30
467202212261995200020001990553411034660000.00N5-5
4682022122320002000200019953333666601365000.00N30
4692022122220002000200019951627032510630000.00N25
4702022122119952000200019951159523178775000.00N30
47120221220199519952000199540148008285000.00N30
4722022121919951995200019951604432008105000.00N30
4732022121619952000200519951367427333535000.00N5-10
4742022121520051995200519954060781170680000.00N215
47520221214199019901995198547899526630000.00N5-5
4762022121319951995199519854410787671780000.00N25
477202212121990199520001985746314845430000.00N30
47820221209199019951995198542368422340000.00N5-5
479202212081995200020001985993819765770000.00N210
480202212071985200020001985792915786535000.00N5-15
4812022120620001980200019801138822676475000.00N215
4822022120519851995199519852369647232350000.00N30
48320221202198519901990198032866522140000.00N5-5
4842022120119901990199519851317726174385000.00N25
485202211301985199519951985971519320360000.00N5-5
486202211291990200020001985530410551795000.00N5-5
4872022112819951995200019851899537904930000.00N5-5
48820221125200019952000198581948163054665000.00N25
489202211241995199020051985100681201001370000.00N5-5
4902022112320002000200019902814956158260000.00N25
4912022112219951995200019951598631894895000.00N5-5
4922022112120001995200019951324226419180000.00N30
4932022111820002000200519951910938199450000.00N30
4942022111720001990200519902257445085735000.00N25
4952022111619951995200519951702033996375000.00N30
4962022111519951995200019905013099997540000.00N30
49720221114199520002005199553702107293985000.00N30
49820221111199519752000197553993107386190000.00N220
49920221110197519901990197576430151445285000.00N5-10
50020221109198519751995197554271107798995000.00N215
5012022110819701965198019653952278049600000.00N5-5
5022022110719751960198019602459548589175000.00N215
50320221104196019601970195556952111881755000.00N30
504202211031960196519751955176563346565345000.00N5-15
50520221102197520002000197512356332460860580000.00N5-25