Files
KissMeData/442770/day/candle-day-250.csv

28 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
2202412092110213521352095577512126020000.00N25
32024120621052135213521001023321534750000.00N5-25
42024120521302105214521051028921932985000.00N215
520241204211521402140209541168645540000.00N25
620241203211021452145211024965279130000.00N5-30
72024120221402130214521102717157855540000.00N225
82024112921152130213021151549632840725000.00N5-5
920241128212021302130211515643322735000.00N5-5
10202411272125213021302115918919490080000.00N215
112024112621102120212021051818738357640000.00N30
1220241125211021252125210532666902195000.00N210
1320241122210021202130208560407126730295000.00N210
1420241121209021152120208556770119036535000.00N5-20
1520241120211021302170209053454112582115000.00N5-15
162024111921252155216521252274248526740000.00N30
1720241118212521252210212054442115935220000.00N25
1820241115212021402140211078675167063485000.00N5-5
192024111421252150215021253480474294710000.00N5-15
202024111321402165219021401782638352305000.00N5-30
212024111221702230223021701195026037390000.00N5-20
222024111121902235224021901146825359920000.00N30
2320241108219022402240217541729090465000.00N5-10
2420241107220022402240218516523694285000.00N215
2520241106218522202220218517333795790000.00N5-5
2620241105219021802200218013612982235000.00N210
2720241104218021802225218018844111350000.00N30
2820241101218021902190218015443380120000.00N5-10
29202410312190221022102180838818334220000.00N5-5
302024103021952265226521958281825440000.00N25
31202410292190219523002190664014643400000.00N30
3220241028219021902195218037548216210000.00N25
33202410252185223522352180812617745475000.00N5-15
34202410242200220022052195799217582685000.00N30
3520241023220022352235218514703228380000.00N5-5
36202410222205223522352190567912500325000.00N215
3720241021219022152215218036898103415000.00N220
382024101821702225222521701016422316805000.00N210
392024101721602230223021604432996125280000.00N5-70
402024101622302240224022252453575000.00N240
41202410152190223522352170781317047375000.00N215
4220241014217522352235217511382500600000.00N5-35
4320241011221022152215219530906798535000.00N210
44202410102200222522252190598613157690000.00N5-15
4520241008221522402240220541779246680000.00N5-5
462024100722202240224022206081349800000.00N215
47202410042205224022402205651714417625000.00N5-20
48202410022225223522352195726916014140000.00N5-5
492024093022302235223522151314029321800000.00N5-5
50202409272235223022352210591413186275000.00N25
51202409262230224022402210722416008640000.00N5-5
522024092522352240224022351431300000.00N30
5320240924223521752260217515593429715000.00N235
54202409232200226522652200828118268115000.00N5-50
5520240920225022602260221510602383265000.00N210
562024091922402250225022351329125000.00N215
57202409132225226522652195472410513290000.00N230
582024091221952265226521902075246481405000.00N5-65
5920240911226022552265225025385710880000.00N210
60202409102250224022652200919020360510000.00N220
6120240909223022452245220534287625925000.00N25
622024090622252240224022057631688435000.00N5-15
6320240905224022402240223537788443945000.00N5-5
64202409042245221522452200477710547735000.00N235
65202409032210223522352200888919604605000.00N5-30
66202409022240224022452215611513559155000.00N210
672024083022302210224022007351621960000.00N215
68202408292215220022252190470810358440000.00N210
692024082822052225223522053794983687240000.00N30
702024082722052235223521901457132068280000.00N5-20
7120240826222522502260221012882855215000.00N5-20
7220240823224522702275220055409122297155000.00N5-30
73202408222275228022802250755017093550000.00N210
74202408212265225522702235729916473710000.00N25
752024082022602310231022501377731119660000.00N5-20
762024081922802340234022753863888347870000.00N5-65
772024081623452325236022905221200190000.00N220
78202408142325236023602320728317110900000.00N30
7920240813232523252325229581188020000.00N5-5
8020240812233023352350230044883103276900000.00N5-10
81202408092340235023502275814018717620000.00N5-5
8220240808234523152345229033257634760000.00N225
832024080723202315235023007891818140000.00N30
842024080623202325235522957171659105000.00N5-10
8520240805233023752375223556148127781145000.00N5-50
8620240802238023752385235011212640745000.00N30
8720240801238023802385235515883773585000.00N25
882024073123752380238023603275865000.00N210
8920240730236523352370232017143997755000.00N225
9020240729234023602360232538158890670000.00N5-25
912024072623652375237523201033224155780000.00N5-10
922024072523752375238023002982069522250000.00N5-5
93202407242380238023852370637515110230000.00N210
94202407232370235023702345615214512895000.00N220
9520240722235023502370231020514811390000.00N30
9620240719235023602385233034128021960000.00N225
97202407182325237024152325979023099265000.00N5-45
9820240717237023952425235513843295445000.00N5-30
992024071624002445244523908742095270000.00N5-50
10020240715245024502450239540359695750000.00N5-5
10120240712245524452455240011422758300000.00N25
10220240711245024402455243513603318580000.00N210
10320240710244024652465244024905000.00N30
104202407092440245024502440129315790000.00N5-15
105202407082455246024602425520812634815000.00N210
106202407052445246524652440986824128980000.00N5-20
10720240704246524652465245012443048155000.00N215
1082024070324502420245524007461796170000.00N225
10920240702242524452445242537315000.00N5-25
1102024070124502465246524405881435620000.00N25
111202406282445245524552440323792610000.00N210
1122024062724352435243524105371296925000.00N230
11320240626240524502465240537569119610000.00N5-50
11420240625245524252455242535138567950000.00N230
1152024062424252425243024254221023355000.00N5-5
11620240621243024252430242576184520000.00N30
1172024062024302415243524155041221820000.00N210
1182024061924202405242023805271257675000.00N210
1192024061824102410241023607921882535000.00N30
12020240617241023802410238019264604455000.00N225
12120240614238523802385233531367382885000.00N30
122202406132385237023902360386919480000.00N230
123202406122355238524102340774418330380000.00N5-25
1242024061123802440244523601556737041705000.00N5-65
1252024061024452460246024109112228095000.00N5-20
12620240607246524352465235034878462130000.00N235
127202406052430237524302360933222221420000.00N250
1282024060423802385239023301258929920565000.00N5-5
1292024060323852395239523652707364373485000.00N220
1302024053123652325237023251216428584650000.00N240
13120240530232523852385230538288845310000.00N5-40
1322024052923652355239523002407156722120000.00N5-55
133202405282420244524452365909021872825000.00N5-30
1342024052724502450245023551662039969410000.00N5-5
135202405242455247024752450437910758385000.00N5-20
1362024052324752485248524551065626246705000.00N5-15
1372024052224902480249024651017225225295000.00N25
13820240521248524802485245529547287275000.00N30
13920240520248525102510248539689891495000.00N5-35
1402024051725202525252524858822196450000.00N5-5
1412024051625252515252524705771432385000.00N5-5
14220240514253025052530250517974519125000.00N220
143202405132510246025102460438810810225000.00N225
144202405102485251025102470663716476945000.00N5-30
1452024050925152535253525156761712610000.00N5-25
14620240508254025402540251520375138865000.00N5-5
147202405072545252025652515772119489690000.00N5-15
148202405032560256526202560787020386470000.00N30
14920240502256025852585255515564006170000.00N5-25
150202404302585259025902565479812398805000.00N5-5
1512024042925902580259025455721478625000.00N25
152202404262585256525852560431411127765000.00N215
1532024042525702560257025156141572100000.00N25
1542024042425652515257025101061526832510000.00N30
1552024042325652535256525001201330331840000.00N230
15620240422253525302535248519364871850000.00N30
157202404192535254525452510475011956720000.00N5-15
1582024041825502560256025251103227910985000.00N5-15
159202404172565256025652510999825238555000.00N210
16020240416255525452555252510742734400000.00N25
16120240415255025202550248024476173795000.00N225
16220240412252525452560248517724467900000.00N5-25
16320240411255024852560248540465103099535000.00N265
1642024040924852475248524357001731220000.00N210
165202404082475243024802420500512294360000.00N215
16620240405246024652490246011092737765000.00N5-10
1672024040424702450247524258852170285000.00N215
16820240403245524302470242517084196175000.00N220
1692024040224352455246024205361305470000.00N5-25
17020240401246024402465243519104697700000.00N220
171202403292440243024852430420010364675000.00N235
172202403282405243024452400999624014900000.00N5-5
173202403272410243024502400469111299850000.00N5-25
17420240326243524502470243020024906345000.00N5-15
17520240325245024652480245020615081575000.00N5-15
17620240322246524352475243034078336645000.00N230
17720240321243524402475243528506945520000.00N5-5
17820240320244024502450244013063189240000.00N5-15
179202403192455247024702415245601165000.00N25
18020240318245024502455245028246923900000.00N5-5
18120240315245524502455242039469679010000.00N25
18220240314245024502450240025556258110000.00N5-5
1832024031324552420245524201121327391220000.00N230
184202403122425238524252380699016719180000.00N235
18520240311239023502395235033698003230000.00N240
1862024030823502375238023352099049282585000.00N5-30
18720240307238023802425233539099223300000.00N5-5
188202403062385243024352345662515635315000.00N25
1892024030523802460246023351058425334965000.00N5-85
190202403042465244024702410447110826245000.00N220
1912024022924452425246024001100626560015000.00N220
19220240228242524302430240032217788985000.00N25
19320240227242024202420240034028180525000.00N30
1942024022624202445247524001317531880525000.00N5-25
195202402232445249524952430620815206485000.00N5-30
1962024022224752475248024351211929740145000.00N30
197202402212475246024752440502412391705000.00N215
1982024022024602420247024151776543407990000.00N245
1992024021924152390243023902662464208475000.00N25
200202402162410239024102385651115615715000.00N30
201202402152410239024102370837020048750000.00N220
202202402142390237523902340550612979125000.00N215
20320240213237523652375235014043313635000.00N210
204202402082365237023702350472111109050000.00N5-5
205202402072370236023702350901821219060000.00N215
206202402062355237523752350475811210110000.00N5-20
20720240205237523602375235042049920385000.00N5-5
2082024020223802370239023701836043750805000.00N30
2092024020123802380239023601092125968105000.00N30
210202401312380236023802345578713621565000.00N215
211202401302365236523702340868520457555000.00N30
212202401292365236023652335842019720245000.00N30
213202401262365235523652330628314714495000.00N25
2142024012523602350236023001228128714715000.00N25
2152024012423552345235523401859043602050000.00N210
2162024012323452330236523301297830418215000.00N5-20
2172024012223652355236523501647338817555000.00N210
218202401192355236523702335892120928560000.00N5-10
2192024011823652370237023351128226558090000.00N5-5
220202401172370238523852370715416959345000.00N30
2212024011623702380238023401326631384430000.00N30
222202401152370236023852345832219780370000.00N30
22320240112237023652385234028186665830000.00N220
224202401112350230023552300918121495720000.00N230
225202401102320229523202295738516981905000.00N225
22620240109229522902295227022205065760000.00N210
227202401082285227522902270876019970330000.00N210
22820240105227522602275225530426908700000.00N215
229202401042260223522652230793717872980000.00N220
23020240103224022452250222533807567300000.00N5-5
231202401022245223022452225854219117120000.00N215
23220231228223022252250219544749899465000.00N25
23320231227222522102225219539108600350000.00N225
23420231226220021702215217042349268725000.00N25
235202312222195216022152160672114662425000.00N225
236202312212170216522102160999321820090000.00N5-20
237202312202190220022252170589612866430000.00N5-5
238202312192195220022052180746216327390000.00N5-5
239202312182200220022452180535511727815000.00N5-10
240202312152210224022402190575712622880000.00N30
24120231214221021952245219522394916210000.00N215
24220231213219522052205218026105699480000.00N5-5
2432023121222002175220021701069323371600000.00N210
24420231211219021952195217020554484225000.00N30
24520231208219022002205218543999648710000.00N210
2462023120721802230223021754641012700000.00N5-20
247202312062200222022252200209462985000.00N5-25
248202312052225222022452220240534515000.00N5-20
249202312042245225022502245102229000000.00N5-5
2502023120122502200225022002351700000.00N5-5
25120231130225522502255222017974027175000.00N25
25220231129225022302280222023655300735000.00N230
25320231128222022202220221512692816550000.00N210
254202311272210219522102190706915542435000.00N225
2552023112421852195219521751941842329670000.00N30
2562023112321852200221021802933164006280000.00N5-25
2572023112222102200221022005661248035000.00N25
25820231121220522002210217023365099720000.00N5-5
2592023112022102215221521807471633815000.00N30
260202311172210218522102160631813878545000.00N30
261202311162210220022102190683415021070000.00N210
2622023111522002210221021901180025883360000.00N5-10
2632023111422102195221021801230626989335000.00N25
2642023111322052180220521801473332228405000.00N215
265202311102190218522152175596313014470000.00N215
2662023110921752150219021501515732876975000.00N5-10
2672023110821852175218521652212848136695000.00N210
268202311072175217521802145527311337045000.00N25
26920231106217021902190214066293143930120000.00N5-5
270202311032175219021902140482810394205000.00N30
27120231102217521652180215030876656160000.00N210
27220231101216521802190216528566193765000.00N5-25
27320231031219021952195217013702974530000.00N25
274202310302185219021952170282616280000.00N30
275202310272185220522052165235514305000.00N5-5
27620231026219022052205215530906686715000.00N5-15
277202310252205218022052180107234115000.00N30
2782023102422052200221022003679315000.00N5-5
279202310232210221022102200252556195000.00N30
2802023102022102215221521501104424143940000.00N5-35
28120231019224522402250221041269133540000.00N25
2822023101822402235225522003785584809505000.00N30
28320231017224022252245221514813288855000.00N25
28420231016223522202240222036148083575000.00N5-5
2852023101322402220224022203795984893550000.00N220
286202310122220221522202200484810758140000.00N30
2872023101122202220222022204497680000.00N30
2882023101022202215222522058241822685000.00N30
2892023100622202220222022153151669964885000.00N30
290202310052220222022202190515911451285000.00N30
291202310042220221022202205463310260325000.00N210
2922023092722102200221521901435431533960000.00N220
2932023092621902190219021855201138705000.00N25
2942023092521852160218521352032743727095000.00N225
2952023092221602185220521351571533897625000.00N5-35
29620230921219521952195215544569622500000.00N5-5
2972023092022002205220521502148146653860000.00N5-10
298202309192210217022102165872718978355000.00N210
2992023091822002205220521651226126678185000.00N5-10
3002023091522102200221521703327772768735000.00N210
3012023091422002200220021852656958402240000.00N5-40
3022023091322402245225521953864685513160000.00N5-10
3032023091222502240225022351300929160820000.00N210
304202309112240221022452210955821193380000.00N215
3052023090822252210223022101437831906775000.00N215
3062023090722102210221021501365029832655000.00N210
30720230906220022002200219516553640890000.00N5-25
308202309052225220522552175904319842320000.00N5-15
30920230904224022502250221012492772190000.00N5-5
3102023090122452220224522201591535568650000.00N225
3112023083122202215223021951004722306645000.00N25
3122023083022152215221522151124365000.00N30
3132023082922152215221521759172029800000.00N25
31420230828221022002215219024385347415000.00N220
31520230825219021902195216519914338685000.00N230
3162023082421602200220021607291579790000.00N5-30
3172023082321902210221021501579234057700000.00N5-20
318202308222210218022102180294641720000.00N225
31920230821218521802185217035887803100000.00N30
32020230818218521752185217013162858900000.00N25
321202308172180220022002170603513185695000.00N5-20
3222023081622002190220021751320428834320000.00N5-10
3232023081422102220222021801575434743310000.00N5-10
324202308112220219022202190139307020000.00N5-15
3252023081022352205223521851222426865420000.00N210
326202308092225222522252205490410836625000.00N5-5
3272023080822302200223021851502333133080000.00N220
32820230807221022302230220520484527075000.00N5-20
32920230804223022252230222011782620620000.00N25
330202308032225220022302160119260545000.00N30
33120230802222522002225218041449042240000.00N220
332202308012205220022052180434950860000.00N30
33320230731220521752205217510702349260000.00N210
3342023072821952175219521603199270019360000.00N215
33520230727218022002245215547540103399595000.00N5-55
3362023072622352200223521801431431382670000.00N25
33720230725223022452260218565253144979640000.00N5-40
3382023072422702245228022402551257517505000.00N5-5
3392023072122752260227522603130370970655000.00N25
3402023072022702255227022502781562725910000.00N5-5
3412023071922752245227522453063469376655000.00N210
34220230718226522452275224062131140119805000.00N215
343202307172250222522502225675115117360000.00N25
34420230714224522552260222089664200310365000.00N5-15
3452023071322602240226022353214272425820000.00N25
3462023071222552270228522353430577432745000.00N5-25
347202307112280227022802270602413710025000.00N5-5
348202307102285226522902265821818697595000.00N30
34920230707228522902290226034677845895000.00N25
3502023070622802260228022552584958542160000.00N215
3512023070522652245226522451684637842450000.00N5-5
352202307042270226022702245724416368065000.00N210
353202307032260224522602235873119676690000.00N25
3542023063022552245226522451411931816430000.00N25
355202306292250224522602245870519614045000.00N5-5
356202306282255224522602245990722295625000.00N5-10
357202306272265225022652245743916763550000.00N30
3582023062622652245226522401331229955130000.00N30
3592023062322652245227522352156048678700000.00N30
3602023062222652250227022501922143519935000.00N30
361202306212265227522752245504711362615000.00N5-10
3622023062022752250227522501099824982910000.00N30
3632023061922752260228022402293451789260000.00N5-10
364202306162285229022902260632514348035000.00N30
3652023061522852240229522403847487404500000.00N220
36620230614226522402270223026115851980000.00N25
367202306132260224022652240635714267085000.00N5-5
36820230612226522352265223526545931980000.00N215
369202306092250223022502225964121549515000.00N5-5
37020230608225522352255223535978045305000.00N25
37120230607225022302250223034617722120000.00N215
372202306052235221022352210520611599195000.00N25
37320230602223022052235220054156120570945000.00N25
374202306012225222022252210509311287215000.00N30
375202305312225221522252215604813434760000.00N30
376202305302225220522252205708715672105000.00N30
3772023052622252210222522001244727478865000.00N25
378202305252220220522302205871419335020000.00N30
379202305242220220522202205680115027060000.00N5-10
380202305232230220522302205822618214215000.00N210
381202305222220222022402205528511713955000.00N30
38220230519222021952220219537678305650000.00N25
3832023051822152205221522001507433247570000.00N5-15
3842023051722302210223022052453854266015000.00N5-15
385202305162245224522452230603613508400000.00N30
3862023051522452210225022101243727876125000.00N245
3872023051222002200220021901629935844605000.00N30
388202305112200220022102190833618337080000.00N30
3892023051022002205220521851777039010295000.00N30
39020230509220021902240218563466139760340000.00N5-5
3912023050822052200224521902462954531365000.00N25
39220230504220021902205219035037686865000.00N25
3932023050321952190221021503043466382915000.00N25
3942023050221902135220021351606435068205000.00N235
3952023042821552155215521451264127212170000.00N30
39620230427215521402155214029486310675000.00N30
3972023042621552145217021451395730083195000.00N210
398202304252145216021652135707315232900000.00N5-25
39920230424217021852185215515453352350000.00N5-10
40020230421218021702190216028376144930000.00N240
40120230420214021502150214014123030670000.00N30
402202304192140213021502130762616304355000.00N210
403202304182130213021302120319678365000.00N25
40420230417212521302130211536370000.00N220
405202304142105213021302100557411770900000.00N5-20
4062023041321252130213020951030521668870000.00N225
40720230412210021302155209590971191486660000.00N5-30
4082023041121302145215021102265848131480000.00N5-15
40920230410214521502150214517133674500000.00N5-20
4102023040721652165216521507181549725000.00N30
4112023040621652145216521451035322231230000.00N30
41220230405216521652165215513712964605000.00N30
413202304042165215521652155711015351280000.00N215
4142023040321502145216021301466731472230000.00N25
41520230331214521452145212015433275890000.00N5-5
41620230330215021252160212015583311775000.00N30
417202303292150210021502095560711773730000.00N220
418202303282130215521552100647513671205000.00N25
419202303272125212521302100549111643725000.00N5-15
42020230324214021252165212024255162040000.00N30
42120230323214021502150214024290000.00N5-25
42220230322216521652165216536495000.00N220
4232023032121452125214521255061075315000.00N230
42420230320211521052135210030446424770000.00N30
42520230317211521202155210543219132975000.00N5-5
4262023031621202100216021001289727204950000.00N5-15
4272023031521352135215021356761444550000.00N5-15
4282023031421502130215521258721855435000.00N30
42920230313215021352150213519254135140000.00N5-25
43020230310217521602175215521164590035000.00N25
43120230309217021652185216511352462555000.00N25
4322023030821652195219521651075523412475000.00N5-20
4332023030721852180218521551884741076375000.00N30
4342023030621852190220021851008022096085000.00N5-5
4352023030321902200221021851042122874215000.00N5-10
436202303022200218522052185444970175000.00N30
437202302282200220022002180118258265000.00N30
4382023022722002205220521901323929124575000.00N5-10
43920230224221021702225217017443825170000.00N220
440202302232190222522252175288632875000.00N5-10
4412023022222002210221021851106724213655000.00N235
4422023022121652170218521603541477022950000.00N5-5
4432023022021702220222021651900541280945000.00N5-50
444202302172220220022202200958721266040000.00N5-5
445202302162225220022252170416925175000.00N30
4462023021522252190222521751119624534255000.00N235
447202302142190219021902185461410089060000.00N220
44820230213217021402200214035287600440000.00N5-5
449202302102175219021902135526911432100000.00N25
45020230209217021502185213529316302115000.00N25
45120230208216521702175214514993240705000.00N5-5
452202302072170217021752155739016016355000.00N215
45320230206215521502160214021454626615000.00N215
45420230203214021502150214041908982570000.00N30
45520230202214021452145213540228614645000.00N25
45620230201213521302145212026575655125000.00N215
457202301312120212021252100927119489300000.00N215
458202301302105209521352095425896075000.00N5-10
45920230127211521352135209556118875000.00N25
460202301262110211021102095280589600000.00N215
46120230125209520752115206529206059800000.00N220
4622023012020752145214520603217866988465000.00N5-25
46320230119210021152135209511462403065000.00N5-15
4642023011821152130213020901330627870060000.00N30
4652023011721152085211520851571732916465000.00N220
4662023011620952090212520901139923868850000.00N5-5
4672023011321002100213520801204125148370000.00N30
468202301122100208521002085925019383010000.00N25
4692023011120952090209520903048263739220000.00N25
470202301102090208020952070563911753950000.00N210
4712023010920802080208020701700835257780000.00N210
47220230106207020752075205510082084975000.00N215
47320230105205520652065204516563399085000.00N30
47420230104205520452060204052417106940500000.00N215
4752023010320402040204520354036682335480000.00N30
476202301022040204020702040499910255775000.00N30
477202212292040203520502035599812243860000.00N25
478202212282035204020402030770715685150000.00N30
4792022122720352030203520152707654684460000.00N210
4802022122620252035203520203560572136525000.00N5-10
4812022122320352040204020301224124889750000.00N5-5
4822022122220402040205020302359648031385000.00N25
4832022122120352030203520301854037644805000.00N30
484202212202035201520402015114773232217885000.00N220
4852022121920152005201520052362747496565000.00N215
4862022121620002015202020009168491840709905000.00N5-15