Files
KissMeData/448370/day/candle-day-250.csv

29 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
22025051621102115212021101503331744760000.00N30
320250515211021202120209530266353450000.00N215
42025051420952135214520953458273304760000.00N5-40
5202505132135212021502115513510922115000.00N220
6202505122115210521152100512010775250000.00N210
72025050921052115211520652722956343845000.00N5-10
82025050821152120212021059722050660000.00N210
92025050721052105210521057611601905000.00N5-5
1020250502211021202120210017003577005000.00N25
112025043021052110211021005901239460000.00N30
1220250429210521152115210015043166455000.00N5-15
132025042821202140214021159131931165000.00N25
1420250425211521252125209036697701625000.00N25
1520250424211021052110209511142334025000.00N210
1620250423210021052105209011532416205000.00N5-5
1720250422210520902110209033397033330000.00N5-5
1820250421211021152115208516253419925000.00N215
1920250418209521002100208535457434485000.00N25
2020250417209020952095208011532398805000.00N30
212025041620902095209520806141277800000.00N30
2220250415209020952095207014453014055000.00N25
2320250414208521102110207015493214285000.00N210
2420250411207520952095207547619912830000.00N30
25202504102075209521102075547211379200000.00N30
262025040920752100210020757991665660000.00N5-25
2720250408210020902110208523534935460000.00N220
2820250407208020902090206526805569185000.00N210
29202504042070208520852070782916283340000.00N5-15
30202504032085209020902075197410610000.00N30
3120250402208520852085207025005190805000.00N25
3220250401208020902090207020194201565000.00N30
332025033120802085208520651275426345190000.00N30
342025032820802080208020651114523044335000.00N30
3520250327208020802080206527125623585000.00N30
362025032620802080208020706341317985000.00N30
372025032520802075208020701107722980980000.00N30
3820250324208020802080207515893297290000.00N30
3920250321208020802080207537157708730000.00N30
402025032020802080208020655681174450000.00N25
41202503192075208020802075142294665000.00N5-5
4220250318208020802080207010022075700000.00N30
432025031720802075208020701114023065560000.00N25
4420250314207520802080207516013322135000.00N5-5
4520250313208020802080207023354839900000.00N30
4620250312208020852085207012462579750000.00N210
472025031120702075208020701065922109675000.00N5-10
48202503102080207020852070682214153355000.00N5-5
49202503072085208020852060646713363820000.00N30
50202503062085208020852065539811181385000.00N210
5120250305207520852085207026185431450000.00N5-15
5220250304209020852090207527465708840000.00N30
5320250228209020952095207512872672135000.00N210
5420250227208021052105207516363400395000.00N5-15
55202502262095209020952090637413324940000.00N25
562025022520902085209520856431342300000.00N5-5
57202502242095208020952075640813322120000.00N5-5
5820250221210021752175208510502190915000.00N5-10
5920250220211021102110211012110000.00N235
602025021920752095209520757601583290000.00N5-10
61202502182085208520852080277577520000.00N220
62202502172065209020952065733715191075000.00N5-25
63202502142090209020902085318663070000.00N25
642025021320852095209520801152323967910000.00N25
6520250212208020902090206044819354670000.00N5-5
66202502112085206520852065171355010000.00N210
6720250210207520702075206037707782440000.00N25
6820250207207020652075205525625300510000.00N215
6920250206205520752075205514863054000000.00N30
702025020520552075207520558601768170000.00N5-20
712025020420752070207520605451128005000.00N220
72202502032055208020802055491910129750000.00N5-15
7320250131207020652075205536197462880000.00N25
7420250124206520602070203522824681275000.00N5-5
7520250123207020602070205013402749690000.00N25
7620250122206520602065205030716318660000.00N25
77202501212060206020602040103210685000.00N30
782025012020602060206520501431129459565000.00N210
792025011720502060206020358701776335000.00N5-5
802025011620552085208520401427629295755000.00N30
81202501152055207520752040674013837055000.00N30
822025011420552070207020551122645000.00N5-5
83202501132060209020902045390804450000.00N25
84202501102055210021002045723614833325000.00N30
8520250109205521052105204534497071480000.00N30
86202501082055210021002040318650665000.00N5-15
872025010720702105210520354084783608445000.00N210
882025010620602110211020551988041155770000.00N5-5
89202501032065208020802055360741615000.00N215
902025010220502070207020501087822379495000.00N5-5
9120241230205520752075203012382536125000.00N220
92202412272035207020702025737314958675000.00N30
932024122620352045206020102372148039105000.00N5-10
942024122420452055205520203748976240390000.00N30
952024122320452045207020251051521363880000.00N5-10
96202412202055207520752050419860575000.00N30
972024121920552075207520551107122806925000.00N30
9820241218205520702070205056115205000.00N25
9920241217205020802080204021884474330000.00N5-15
10020241216206520502070204515473183380000.00N215
10120241213205020752075204015803234140000.00N5-10
1022024121220602065207020503547473197475000.00N25
1032024121120552080208020201153323307820000.00N235
1042024121020202045204520209892012045000.00N30
105202412092020207520752015701914182850000.00N5-10
10620241206203020552060202555082112269005000.00N5-5
1072024120520352035203520301863537921955000.00N30
10820241204203520602060202033526834725000.00N5-5
1092024120320402055205520308191671640000.00N5-15
1102024120220552070207020359141863255000.00N30
111202411292055205520652040674613796340000.00N30
1122024112820552055205520352383048649190000.00N30
1132024112720552070207020502071742716535000.00N5-15
11420241126207020802080205015343155495000.00N30
115202411252070208020802060522210759915000.00N5-10
1162024112220802060208020502231545913995000.00N220
11720241121206020852085204549414101097615000.00N215
11820241120204520352080203545239251865000.00N30
11920241119204521052105204070710144748135000.00N5-45
1202024111820902085209020702191445700640000.00N5-25
1212024111521152065211520403887279822010000.00N250
1222024111420652080208020601415329239205000.00N5-15
1232024111320802130213520801565232682960000.00N5-40
12420241112212021302130210543289162280000.00N30
12520241111212021302130210526025502535000.00N30
1262024110821202120212021155351131600000.00N30
127202411072120212021202115387819305000.00N25
12820241106211521352135211530686496495000.00N5-25
12920241105214021352140213510172171320000.00N25
1302024110421352115214021101039121994770000.00N210
131202411012125213521352125974320743950000.00N5-5
13220241031213021302130212027285795675000.00N30
133202410302130213521352130612785000.00N30
134202410292130213521352125692414755785000.00N30
1352024102821302135213520951953241293205000.00N5-5
1362024102521352135213521256481377635000.00N30
13720241024213521252140212029746311585000.00N30
138202410232135213521352125321682285000.00N25
1392024102221302135213521208211742235000.00N30
140202410212130215021502120304645445000.00N5-5
1412024101821352135213521309462019685000.00N30
142202410172135211521352115605112825185000.00N215
14320241016212021152120211540068492570000.00N25
14420241015211521152115210040168447045000.00N30
1452024101421152130213021152859290000.00N25
14620241011211021152135209015233197640000.00N5-15
147202410102125211521302110962620335325000.00N30
148202410082125213021352120813917290090000.00N5-5
14920241007213021352140212543439260100000.00N225
150202410042105213521352105208438495000.00N5-15
15120241002212021102125211031906734450000.00N25
152202409302115212021202100519310953885000.00N5-15
153202409272130211021302110700514872315000.00N30
154202409262130213521352130272580695000.00N25
155202409252125214021402125612825000.00N210
1562024092421152115212021152552895000.00N25
157202409232110210021352100393828290000.00N5-10
158202409202120213021302105102215125000.00N30
159202409192120211521302110441932415000.00N210
160202409132110211021352110555911731170000.00N30
16120240912211021102110210074718157595350000.00N30
1622024091121102110213021051566333051865000.00N5-10
163202409102120212021302120505210720345000.00N5-15
164202409092135212021352110584512367495000.00N215
16520240906212021152140211538918248770000.00N5-5
166202409052125213021302115500010599005000.00N30
167202409042125213021402115752315959550000.00N5-5
1682024090321302145214521251982742159420000.00N5-20
16920240902215021502150211540388566080000.00N30
170202408302150215021552125118251240000.00N30
1712024082921502150215521151126224041615000.00N30
172202408282150217021702130535811517660000.00N30
1732024082721502140215021101089823259980000.00N220
17420240826213021552155211047544100547005000.00N210
1752024082321202165216521001117823758590000.00N5-45
17620240822216521552170215048935105613995000.00N210
177202408212155214521602140557211962460000.00N210
178202408202145213521552105898519172875000.00N5-10
1792024081921552150218021301056822788300000.00N5-20
1802024081621752185218521602043550000.00N25
1812024081421702160218521601919441633305000.00N210
182202408132160216521652130645813845315000.00N5-5
183202408122165216521702150275593300000.00N25
1842024080921602160216521251701536580105000.00N5-20
185202408082180216521802165604513154280000.00N210
186202408072170214521702145648814047770000.00N230
18720240806214021752175214010052153875000.00N5-35
18820240805217521602195210076845165202000000.00N5-20
189202408022195219022002190596613110530000.00N5-5
1902024080122002200220021951025922568710000.00N25
191202407312195219022002190997721930860000.00N30
192202407302195219522002175671614744470000.00N220
193202407292175218522002165904019816185000.00N5-15
1942024072621902175219521551368829873840000.00N210
195202407252180218021852175619613515480000.00N5-5
196202407242185218021902160758016503535000.00N210
1972024072321752170218021651125424426615000.00N25
19820240722217021602185216035317687545000.00N210
199202407192160215521752155543711795295000.00N210
2002024071821502175219521453342872379890000.00N5-45
2012024071721952195220021652422052831265000.00N5-5
202202407162200220022002195506811129540000.00N30
203202407152200220022102190638714013940000.00N210
20420240712219021952195219044019638835000.00N5-5
2052024071121952195222021901774939206895000.00N5-5
2062024071022002205220521801585834827950000.00N25
207202407092195219522002185721015833300000.00N30
208202407082195220022002185969521277825000.00N5-5
209202407052200219022052190855118783670000.00N210
210202407042190218022002180986121667325000.00N210
211202407032180217521952165706015437470000.00N25
212202407022175217521952165677314716945000.00N30
213202407012175219021902165595813017865000.00N5-15
214202406282190217022002170755216516030000.00N25
215202406272185217022202170514611224465000.00N210
216202406262175219022002175985621635565000.00N5-15
217202406252190215022002150697615203570000.00N220
2182024062421702170220021703239070979080000.00N5-25
219202406212195218022002180905719785770000.00N5-15
2202024062022102170221021701104724200560000.00N235
2212024061921752180219521651653936060150000.00N30
2222024061821752160219021602492054364505000.00N30
223202406172175216021752160616313349820000.00N215
2242024061421602150218521501387830054290000.00N5-5
225202406132165215021702150566412259795000.00N30
2262024061221652150217521501364329546895000.00N215
2272024061121502160218021452792860260215000.00N5-30
228202406102180214521802145758916416525000.00N25
229202406072175216021952145736016009975000.00N215
230202406052160213521602135516111091675000.00N215
2312024060421452135216021352733258711565000.00N210
2322024060321352130214521253412672862115000.00N5-10
2332024053121452130215021251344728700515000.00N30
23420240530214521502150212529766347265000.00N220
2352024052921252170217021201251626662585000.00N5-20
23620240528214521352170213540988768365000.00N25
2372024052721402155217021351217726100665000.00N5-15
238202405242155215021602140524811260930000.00N5-5
239202405232160214521702145663014261105000.00N5-10
2402024052221702165217021352308749607165000.00N25
24120240521216521852185214539608563670000.00N210
242202405202155217521902150780616909290000.00N5-25
2432024051721802175221021501952042574770000.00N220
2442024051621602145216521451163025025700000.00N210
2452024051421502135215021251026321920920000.00N210
2462024051321402130214021201204225630750000.00N25
24720240510213521302150213026305604020000.00N25
248202405092130214521452130862118406610000.00N5-10
2492024050821402135214521302153446035095000.00N5-10
250202405072150213021502130641113681610000.00N210
251202405032140212521452125595712735455000.00N215
252202405022125212021402120851218106570000.00N30
2532024043021252115214021151453230846285000.00N5-10
25420240429213521152135211512432637570000.00N25
2552024042621302130214021151759337388625000.00N30
256202404252130213021302110690914650400000.00N30
25720240424213021202135212028796129040000.00N30
2582024042321302110213521101625434433885000.00N210
25920240422212021102120211025355365090000.00N25
26020240419211521102125211022524761290000.00N5-10
261202404182125212521252120612730000.00N215
26220240417211021152135211039318304450000.00N30
26320240416211021452145211031406659645000.00N5-25
264202404152135215021502135960920645050000.00N5-15
2652024041221502135215021302480753317825000.00N225
26620240411212521152155211540238535175000.00N5-15
267202404092140211021402110491410432435000.00N220
26820240408212021252135212037928058135000.00N5-5
269202404052125214021452125800417062000000.00N5-10
27020240404213521552155212526825721240000.00N5-20
271202404032155218522002150508611038495000.00N5-25
272202404022180215521802145113243010000.00N5-5
27320240401218521652185213028946193350000.00N25
27420240329218021402190214014493150285000.00N210
2752024032821702135217521351172525120995000.00N230
2762024032721402140214521052113145184915000.00N30
277202403262140213021402120984120933775000.00N210
278202403252130212021302105847617920690000.00N220
279202403222110213021302085956520058615000.00N210
28020240321210021102115208557873121187205000.00N5-10
2812024032021102110211020901006221127875000.00N30
282202403192110210521152090891918697685000.00N25
2832024031821052150215520903463472901355000.00N5-45
284202403152150214521502120541111498935000.00N25
2852024031421452100214521001029021944700000.00N225
286202403132120213521402120879818704285000.00N5-15
287202403122135214021402130538011484730000.00N210
288202403112125218021802125590012623500000.00N5-35
2892024030821602170217021352256448316110000.00N5-15
290202403072175216521752150510711013310000.00N5-25
2912024030622002175221021752661358255670000.00N225
2922024030521752180219521501714937322010000.00N5-5
2932024030421802200220021601231926863235000.00N5-20
2942024022922002200220021902111746425620000.00N210
2952024022821902195220021801552634114815000.00N5-5
2962024022721952190220521653250871435130000.00N25
2972024022621902190222521903294272480845000.00N215
2982024022321752180218521701468931971025000.00N25
299202402222170215521902155662114414735000.00N30
3002024022121702140218021402190147332910000.00N215
30120240220215521302160211058899125769540000.00N225
3022024021921302110215021101615734429875000.00N210
30320240216212020952120209539158256920000.00N225
30420240215209521002115209547369924820000.00N30
30520240214209521102130209523374932945000.00N5-15
3062024021321102100211020951185224969515000.00N215
30720240208209520952100208547809987545000.00N25
308202402072090207020952070559211673055000.00N210
309202402062080207020952070928619271360000.00N30
31020240205208020952095207025365263300000.00N30
3112024020220802080208520701649934228720000.00N30
312202402012080206520902065838717425380000.00N5-5
313202401312085208020852060845617591070000.00N220
314202401302065205520752055663013694790000.00N30
3152024012920652055207020501162423916150000.00N30
316202401262065207020702060810216765155000.00N215
3172024012520502070207020452538852155145000.00N5-20
3182024012420702045207520452642954182935000.00N30
3192024012320702055207020502842258320570000.00N30
3202024012220702075207520453231166288495000.00N30
3212024011920702050207520353754276930255000.00N215
3222024011820552095209520502456250778450000.00N5-30
32320240117208521002120208030206305695000.00N5-5
324202401162090210021052075573311984660000.00N5-10
325202401152100209521002095530211125560000.00N25
326202401122095208521102065661813829155000.00N225
327202401112070207520902070932419399235000.00N30
328202401102070205520702055936319277595000.00N220
32920240109205020452060203049078100263045000.00N25
3302024010820452030205520251514530913285000.00N215
331202401052030203020302010794716034155000.00N30
3322024010420302030203020101644733090335000.00N30
3332024010320302030203020051980239842660000.00N5-5
3342024010220352010204020051334026813540000.00N5-5
3352023122820402005204520001825136927995000.00N241
3362023122719991999201519951637432687769000.00N5-16
337202312262015202020251992841116860079000.00N5-10
33820231222202520152030200553110107381450000.00N210
3392023122120151996201519961291125892183000.00N210
3402023122020052000200520001741634872065000.00N26
341202312191999199820001998958419153627000.00N23
3422023121819962000200019861935138579548000.00N5-1
3432023121519972000201019942424748483535000.00N5-13
3442023121420102000201019991149022980015000.00N30
3452023121320102000201019991837136782992000.00N30
3462023121220102005201020001726634578595000.00N25
3472023121120052005201520001472729522920000.00N5-5
34820231208201020002010200017833578830000.00N25
3492023120720052005200519991998640042897000.00N30
350202312062005200520051996626312536885000.00N30
3512023120520052005201019951996039907705000.00N5-20
3522023120420252020202520054178183903925000.00N5-5
3532023120120302025203020152121342818805000.00N210
35420231130202020252025201513932813875000.00N5-5
3552023112920252015202520152549051478700000.00N215
356202311282010201520152010536010798905000.00N25
3572023112720052015202020051512730414950000.00N5-10
358202311242015200520152005510610265565000.00N25
359202311232010201020152010538110817560000.00N30
36020231122201020102010201014933000930000.00N30
36120231121201020202025200037717561895000.00N5-5
362202311202015202020202015628212683765000.00N5-5
36320231117202020252025201020034029220000.00N25
36420231116201520252025201510122042335000.00N25
365202311152010202020252010600112076490000.00N5-10
3662023111420202020203020054413888736765000.00N30
367202311132020203520352020917718595180000.00N5-10
36820231110203020352035202535037096270000.00N25
3692023110920252025203020251578031963990000.00N5-5
370202311082030204020402020701214206750000.00N30
3712023110720302025204020251756135671280000.00N25
372202311062025203520352025759315387390000.00N30
3732023110320252025203020201619332785770000.00N5-5
3742023110220302020203020201385828041845000.00N25
3752023110120252025203020251937939309980000.00N25
3762023103120202020202020151798436308035000.00N5-5
3772023103020252025203020202369348029025000.00N5-5
37820231027203020152030201015943221275000.00N5-10
3792023102620402020204020201042821197065000.00N30
3802023102520402030204020104613693244875000.00N210
3812023102420302030204020251882038208540000.00N30
382202310232030202520402025967919636145000.00N30
383202310202030202520702005298129602752475000.00N25
38420231019202420242024202400000.00N00
38520231018202420242024202400000.00N00
38620231017202420242024202400000.00N00
38720231016202420242024202400000.00N00
38820231013202420242024202400000.00N00
38920231012202420242024202400000.00N00
39020231011202420242024202400000.00N00
39120231010202420242024202400000.00N00
39220231006202420242024202400000.00N00
39320231005202420242024202400000.00N00
39420231004202420242024202400000.00N00
39520230927202420242024202400000.00N00
39620230926202420242024202400000.00N00
39720230925202420242024202400000.00N00
39820230922202420242024202400000.00N00
39920230921202420242024202400000.00N00
40020230920202420242024202400000.00N00
40120230919202420242024202400000.00N00
40220230918202420242024202400000.00N00
40320230915202420242024202400000.00N00
40420230914202420242024202400000.00N00
40520230913202420242024202400000.00N00
40620230912202420242024202400000.00N00
40720230911202420242024202400000.00N00
40820230908202420242024202400000.00N00
40920230907202420242024202400000.00N00
41020230906202420242024202400000.00N00
41120230905202420242024202400000.00N00
41220230904202420242024202400000.00N00
41320230901202420242024202400000.00N00
41420230831202420242024202400000.00N00
41520230830202420242024202400000.00N00
41620230829202420242024202400000.00N00
41720230828202420242024202400000.00N00
41820230825202420242024202400000.00N00
41920230824202420242024202400000.00N00
42020230823202420242024202400000.00N00
42120230822202420242024202400000.00N00
42220230821202420242024202400000.00N00
42320230818202420242024202400000.00N00
42420230817202420242024202400000.00N00
42520230816202420242024202400000.00N00
42620230814202420242024202400000.00N00
42720230811202420242024202400000.00N00
42820230810202420242024202400000.00N00
42920230809202420242024202400000.00N00
43020230808202420242024202400000.00N00
43120230807202420242024202400000.00N00
43220230804202420242024202400000.00N00
43320230803202420242024202400000.00N00
43420230802202420242024202400000.00N00
43520230801202420242024202400000.00N00
43620230731202420242024202400000.00N00
43720230728202420242024202400000.00N00
43820230727202420242024202400000.00N00
43920230726202420242024202400000.00N00
44020230725202420242024202400000.00N00
44120230724202420242024202400000.00N00
44220230721202420242024202400000.00N00
44320230720202420242024202400000.00N00
44420230719202420242024202400000.00N00
44520230718202420242024202400000.00N00
44620230717202420242024202400000.00N00
44720230714202420242024202400000.00N00
44820230713202420242024202400000.00N00
44920230712202420242024202400000.00N00
45020230711202420242024202400000.00N00
45120230710202420242024202400000.00N00
45220230707215021502150215000000.00N00
45320230706215021502150215000000.00N00
45420230705215021502150215000000.00N00
45520230704215021502150215000000.00N00
45620230703215021502150215000000.00N00
45720230630215021502150215000000.00N00
45820230629215021502150215000000.00N00
45920230628215021502150215000000.00N00
46020230627215021502150215000000.00N00
46120230626215021502150215000000.00N00
46220230623215021502150215000000.00N00
46320230622215021502150215000000.00N00
46420230621215021502150215000000.00N00
46520230620215021502150215000000.00N00
46620230619215021502150215000000.00N00
46720230616215021502150215000000.00N00
46820230615215021502150215000000.00N00
4692023061421502140215021402230147914125000.00N5-5
4702023061321552155216021354032386555105000.00N5-15
471202306122170215021702150959520688575000.00N30
4722023060921702160217021501627835043035000.00N25
4732023060821652185218521501261927214190000.00N5-15
4742023060721802175218021601629935347495000.00N210
4752023060521702150218021501499032523195000.00N30
4762023060221702135219021353046465964880000.00N210
4772023060121602120216521203076565995605000.00N230
478202305312130212021302120560611903725000.00N30
479202305302130214521452110724815390590000.00N5-15
48020230526214521452145212021724629575000.00N210
48120230525213521052135210053965114499880000.00N230
48220230524210521002105208517603685720000.00N30
4832023052321052090210520852968162176590000.00N5-5
48420230522211021002110210046809860550000.00N210
48520230519210021002100208024395086220000.00N25
486202305182095209521002075591712350720000.00N215
48720230517208021302145208049866105087620000.00N5-50
48820230516213021052130210514383036130000.00N225
48920230515210521002105208072449151701255000.00N25
4902023051221002100210520903554974593995000.00N5-5
491202305112105212021202095482910140890000.00N25
4922023051021002110211020951544032423065000.00N5-10
493202305092110209021102090980320585160000.00N225
4942023050820852090210020852136344706500000.00N30
4952023050420852070210520652449551084450000.00N210
4962023050320752075208020601955140519325000.00N25
4972023050220702070208520502466751056850000.00N30
4982023042820702060207020502091443111855000.00N210
4992023042720602045208020452956260947980000.00N220
5002023042620402030204020253092062879305000.00N210
5012023042520302040205020153968880235635000.00N5-10
50220230424204020252045202051748104992015000.00N215
50320230421202520252025201060858122908265000.00N30
5042023042020252020202520102920559049570000.00N215
50520230419201020102030201078378158170995000.00N30
5062023041820102010201520101849337228725000.00N5-5
5072023041720152015202020053801376455985000.00N30
5082023041420152015201520052837856985715000.00N30
5092023041320152005201520052593852130090000.00N210
510202304122005201020152005867217401425000.00N5-5
5112023041120102005201020052084941819290000.00N25
5122023041020052015201520054509390582950000.00N5-5
513202304072010200520152000381811767218885000.00N25
5142023040620052000200519997634351527391690000.00N25