Files
KissMeData/456490/day/candle-day-250.csv

26 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
22025051621702175218021652681758300765000.00N5-5
3202505152175217021802165595812930850000.00N25
420250514217021702175216028446167270000.00N25
5202505132165216021752155608913151005000.00N210
62025051221552170217021451453131283360000.00N25
720250509215021552155213537468045735000.00N30
8202505082150217021702140938920154235000.00N25
920250507214521352160213534387379420000.00N5-15
10202505022160215021652130969820795950000.00N210
1120250430215021452150212528656126063000.00N215
1220250429213521352140212035467554609000.00N30
13202504282135212521352125960620457805000.00N25
14202504252130213021302110617513104720000.00N210
1520250424212021352135211541388754685000.00N5-15
162025042321352125213521151818638709810000.00N220
172025042221152120213021151047222255250000.00N30
182025042121152110214021101372329135635000.00N25
1920250418211021102115211038678160055000.00N210
202025041721002120212020951290627089480000.00N5-15
21202504162115212521252110575112135285000.00N5-10
22202504152125212021252105674214265185000.00N210
23202504142115209521152095512310788850000.00N5-5
2420250411212021102120211031946739350000.00N215
25202504102105211021102090535611261169000.00N25
262025040921002115211520802220946403640000.00N5-15
27202504082115208521202085954120055285000.00N225
282025040720902120212020852647755565335000.00N5-15
2920250404210521202125210049497104253315000.00N5-10
30202504032115212521252105488710301270000.00N5-10
3120250402212521302130210546449826110000.00N5-5
3220250401213021102130211026045521330000.00N215
33202503312115212521302100886018690244000.00N5-10
3420250328212521202125211543339182305000.00N25
352025032721202110212021051305227541635000.00N210
3620250326211021202120209517953777640000.00N30
37202503252110210521102090600012617325000.00N5-10
38202503242120212021202100311654915000.00N210
39202503212110212521252095952819996225000.00N25
40202503202105210521052100673114159470000.00N30
41202503192105212521252105388818378000.00N5-15
4220250318212021202120210012162563220000.00N5-5
43202503172125213021302120823517498515000.00N30
4420250314212521302130210528866127365000.00N30
4520250313212521302130211028165954601000.00N25
4620250312212021302130210539658378655000.00N5-10
472025031121302115213521152697857460600000.00N30
482025031021302120213521201238526256345000.00N5-5
49202503072135213021352120564312007290000.00N25
5020250306213021152130211536717782320000.00N215
5120250305211521352135211511842508830000.00N5-15
5220250304213021302135212774157568000.00N30
532025022821302125213521251978942155300000.00N25
542025022721252145214521156081287705000.00N25
5520250226212021452145212025375386015000.00N5-15
56202502252135214021452120287611330000.00N25
5720250224213021202130211527785881220000.00N5-5
5820250221213521302135212010482221920000.00N25
592025022021302140214021155071073720000.00N210
602025021921202135215021102187546500140000.00N5-15
612025021821352140214021253881045000.00N25
6220250217213021252130212033307071880000.00N25
632025021421252100212520752167145156125000.00N210
64202502132115211021302100663014039920000.00N5-15
65202502122130210521302090489710360775000.00N30
662025021121302100213020952358949816715000.00N230
6720250210210021202125209514252992430000.00N5-5
68202502072105210522102105549511595395000.00N30
692025020621052100210520906981462140000.00N30
702025020521052105210520951654034724325000.00N25
7120250204210021052105208020314227505000.00N210
72202502032090210021002085839317530650000.00N5-10
7320250131210020952105207517713717455000.00N25
7420250124209520752100207547839948305000.00N215
752025012320802100210520451285626611670000.00N5-15
762025012220952110211020751174124491130000.00N5-15
7720250121211021052110206538037929145000.00N25
7820250120210521052105209094197415000.00N30
79202501172105211021102080643713437315000.00N5-5
802025011621102080211020801480831086725000.00N25
81202501152105209521052080799016770900000.00N210
8220250114209521052105208015173161385000.00N30
8320250113209521002100207035407361340000.00N5-5
842025011021002105210520901123105000.00N30
8520250109210020802100208028535943780000.00N30
862025010821002090211020852282447683265000.00N5-10
872025010721102145214521056771428000000.00N25
88202501062105209521202095674114159035000.00N25
89202501032100210521052090979220487705000.00N215
902025010220852095209520651649734155485000.00N215
912024123020702070209520601539632013000000.00N30
9220241227207020902090206515183135165000.00N220
932024122620502070214020452070842750825000.00N5-20
9420241224207020752075206528595918235000.00N5-5
9520241223207521552155207546569703920000.00N5-15
9620241220209021752175208031636608755000.00N210
9720241219208020902110208038798088185000.00N5-5
98202412182085208521102085790816526470000.00N5-10
9920241217209521202120209517083594040000.00N5-25
10020241216212021252125210067141600000.00N220
101202412132100209021002080864718070750000.00N210
1022024121220902055209520553414870883425000.00N225
1032024121120652100210020651111822942220000.00N30
104202412102065206521202040951419596500000.00N5-10
1052024120920752185218520401428829593520000.00N5-15
1062024120620902080215520551357228190860000.00N210
107202412052080206020852060616612813575000.00N30
1082024120420802080208020501335927658940000.00N30
109202412032080206521002065825417127375000.00N215
110202412022065209521002065663913764925000.00N5-40
1112024112921052100211520803916481647575000.00N215
11220241128209021002120208044309316050000.00N30
113202411272090212521252090895018834370000.00N5-5
114202411262095217521752095452947515000.00N30
11520241125209521052110206047529874610000.00N5-5
116202411222100209521302085812517192215000.00N215
1172024112120852040208520401964840310855000.00N240
118202411202045209520952005186861381254630000.00N5-50
11920241119209521002140209013312788405000.00N5-5
1202024111821002110214020953366470943475000.00N5-20
1212024111521202060213020603976282723960000.00N245
1222024111420752105212520603666976882955000.00N5-30
1232024111321052115213521051897540112610000.00N5-10
12420241112211521552155211052318111220695000.00N5-40
1252024111121552145217021403362772436430000.00N5-10
126202411082165218021802155539211696850000.00N5-5
12720241107217021552195215510902356645000.00N5-5
12820241106217521502185215031576847315000.00N220
1292024110521552145220021459492042020000.00N30
13020241104215521452170214513122830315000.00N5-5
131202411012160220022002150107230890000.00N215
13220241031214521602160214514253076510000.00N30
133202410302145214521702145650913998800000.00N5-15
13420241029216021502185215017233725660000.00N210
135202410282150216521652145522011228160000.00N25
136202410252145216021852145849618268800000.00N5-20
13720241024216521652170214527635951865000.00N215
1382024102321502200220021502906962794420000.00N5-25
139202410222175219021902170416909530000.00N30
1402024102121752150220021506091310975000.00N30
141202410182175217021802150561412201500000.00N30
14220241017217521702175216515373334590000.00N225
14320241016215021652165215055118595000.00N25
14420241015214521452150213012492671350000.00N5-5
14520241014215021402185214016103451290000.00N5-20
14620241011217021752175217010122196060000.00N5-5
1472024101021752125219021257281569450000.00N5-10
1482024100821852125218521251014022152320000.00N30
149202410072185218521852180621213570710000.00N30
15020241004218521752190217035597770890000.00N235
15120241002215021702170214013262840430000.00N5-20
152202409302170214021702140473310213230000.00N30
1532024092721702110217021108061709620000.00N245
154202409262125213521352120813817296580000.00N5-5
15520240925213021802180213014353094875000.00N30
156202409242130216021702130741815837655000.00N5-25
157202409232155212521952125875218885205000.00N230
158202409202125213021652115998621241875000.00N5-5
1592024091921302130216021101994342303370000.00N30
1602024091321302135221021302146746547735000.00N5-5
16120240912213521652165213562587135218425000.00N5-30
16220240911216521652190214020224338455000.00N30
1632024091021652180218021652452140000.00N30
16420240909216521852185215515193307980000.00N5-20
16520240906218521852190215536167859075000.00N30
166202409052185218521852165232502415000.00N215
16720240904217021652185215031726883645000.00N25
168202409032165218021852155569312304810000.00N5-15
169202409022180218521852165900619560255000.00N5-5
17020240830218521652185216525885613215000.00N210
17120240829217521702180216521134574760000.00N5-5
17220240828218021852185216544129569130000.00N215
17320240827216521652205216539938654890000.00N30
1742024082621652215221521551096123709010000.00N5-15
175202408232180223022302175797717493865000.00N5-50
1762024082222302220223522052475654908345000.00N210
17720240821222022202220220520554544330000.00N25
17820240820221522152230221528516346725000.00N30
1792024081922152210222022101979643847650000.00N25
18020240816221022152220221034357621660000.00N5-10
181202408142220219522302195155341275000.00N210
18220240813221022052220219533997486695000.00N5-30
1832024081222402190224021905631258850000.00N5-5
184202408092245219022452180527011666305000.00N255
185202408082190217021952170918420075190000.00N210
186202408072180218021952175605413231900000.00N30
187202408062180218021852175486910628085000.00N220
1882024080521602190220021352279149449055000.00N5-50
189202408022210219522152195654714476525000.00N30
1902024080122102215222522001827440337985000.00N5-10
1912024073122202220222022001005122122710000.00N30
192202407302220222022402200908920168230000.00N220
1932024072922002225224521902985565712315000.00N5-25
194202407262225221522502215701015611770000.00N25
195202407252220224022402220851718960555000.00N5-15
196202407242235225522552235490310984760000.00N5-20
197202407232255226022652255839018926230000.00N30
1982024072222552250228522501094624662480000.00N5-10
19920240719226522702295226522575127830000.00N5-35
2002024071823002270230022701424232357510000.00N225
20120240717227522852285227526906126145000.00N5-10
20220240716228522902300228523115280425000.00N5-5
20320240715229022952305228539909148010000.00N5-5
20420240712229522802300227538568798350000.00N5-10
20520240711230523052305229017223944575000.00N5-10
206202407102315230523152290452610371010000.00N210
207202407092305229523052295535912347880000.00N25
208202407082300230023002295475010916340000.00N30
2092024070523002300230522801515734839290000.00N210
210202407042290229523102290726016718480000.00N5-20
2112024070323102320232023051036123936885000.00N30
212202407022310229523102295533712311695000.00N210
213202407012300230023052275703516166170000.00N215
2142024062822852290230522701766040639795000.00N5-5
21520240627229022852290227014533312465000.00N210
21620240626228022652290226511272567210000.00N30
21720240625228023152315228022695184670000.00N5-35
21820240624231523102320228524625673195000.00N25
21920240621231023352335228012412843440000.00N5-10
220202406202320228523302260598113830920000.00N210
221202406192310229023302280825219023150000.00N30
222202406182310231023252285544312471340000.00N5-5
223202406172315229023202280501211545105000.00N225
22420240614229022652310225535238037930000.00N30
225202406132290233023302275808318525620000.00N5-15
22620240612230523352340228536168390270000.00N5-35
227202406112340229523502285713516519620000.00N25
22820240610233523402355229018874409820000.00N5-5
2292024060723402320234523151356231525135000.00N220
2302024060523202290232522751070924756205000.00N225
2312024060422952280231022651914543785640000.00N215
232202406032280223522802210777317556570000.00N245
23320240531223522052245220026965977490000.00N225
23420240530221022002225218532267079565000.00N215
23520240529219522002200218534297516920000.00N5-5
236202405282200218022002180516211281395000.00N220
23720240527218022402240217563128138690175000.00N5-80
2382024052422602225227522201199226763020000.00N220
23920240523224022402240223019924442265000.00N5-5
24020240522224522602265224015953600175000.00N5-20
24120240521226522502275224510772425670000.00N5-5
24220240520227022652285223067026151235970000.00N25
243202405172265226522702255224506135000.00N5-10
2442024051622752230229022306291427965000.00N5-5
245202405142280224022802240455910324145000.00N215
2462024051322652250226522451237327882505000.00N210
247202405102255225522602245525611846835000.00N5-30
248202405092285228023102205896320180845000.00N5-25
24920240508231023152315227021724986005000.00N5-10
25020240507232023352335231526176087055000.00N5-15
251202405032335231023502310638914932220000.00N5-15
2522024050223502340235523301546136250975000.00N230
2532024043023202300232022851394832231285000.00N220
254202404292300228023002275505111595535000.00N220
25520240426228022602280225535918163810000.00N215
256202404252265226022702250789417823050000.00N25
25720240424226022402260223524585522655000.00N220
258202404232240225022602220827218578680000.00N5-10
259202404222250222522552225982422047920000.00N215
260202404192235223522602225554112378335000.00N5-15
26120240418225022352260223015973574545000.00N30
26220240417225022552265224533617572480000.00N5-5
2632024041622552245227022451213127324670000.00N25
2642024041522502245227022452256550896475000.00N30
2652024041222502265226522352721861386700000.00N30
2662024041122502230227522252388553579765000.00N220
267202404092230222022302220894419904010000.00N210
268202404082220222022252200680715040230000.00N5-5
269202404052225219022302190765516860675000.00N225
2702024040422002190220521752832361822035000.00N30
27120240403220021802205218043949627035000.00N30
2722024040222002185220521802097945819395000.00N5-5
2732024040122052220222021801065223406340000.00N5-15
27420240329222022202230221011452537340000.00N30
2752024032822202235223522001310428940975000.00N5-15
27620240327223522302235222525685732155000.00N25
277202403262230221022402210453510110020000.00N30
278202403252230223022402220611113634685000.00N30
2792024032222302225224522151203126815495000.00N25
280202403212225222522302195575012710775000.00N5-5
281202403202230223022302185640014194655000.00N5-5
282202403192235222522352195522911651140000.00N210
2832024031822252225222521901714537718490000.00N30
284202403152225221022302205831718396185000.00N215
285202403142210220022452200785217329890000.00N210
2862024031322002235223521901348229759295000.00N5-5
28720240312220522202240219066730146928100000.00N5-15
2882024031122202220222522001561534492795000.00N30
2892024030822202215224522051454532213280000.00N5-10
290202403072230224022402210741516478210000.00N5-15
291202403062245224522502230548012278190000.00N5-5
29220240305225022502255223532177230070000.00N30
293202403042250226022602225652114654310000.00N5-10
2942024022922602255228022401254528219620000.00N25
29520240228225522452260224532747365070000.00N5-5
2962024022722602270227022401246728104465000.00N30
2972024022622602260228022301236727999025000.00N30
2982024022322602280228022502059846601755000.00N5-20
2992024022222802270228022551023223263440000.00N215
300202402212265225022652240474710651230000.00N215
3012024022022502245227022401957544274050000.00N25
3022024021922452250225022101044323393580000.00N215
303202402162230223022402230990022125780000.00N5-5
30420240215223522352240222534837756660000.00N30
30520240214223522402240221541509264985000.00N30
306202402132235221022352205931520701385000.00N225
3072024020822102210222022101880841634315000.00N30
3082024020722102205221521952460954215755000.00N215
309202402062195219522102170953820950385000.00N5-5
3102024020522002195220521802610757362515000.00N25
3112024020221952215221521901037722828345000.00N5-5
3122024020122002180220021801187426062595000.00N30
313202401312200219522002180523811497990000.00N25
314202401302195218522002185595713083745000.00N30
3152024012921952160221021601250227514145000.00N25
3162024012621902200221021901731838091790000.00N5-10
3172024012522002195220021702115146516620000.00N25
3182024012421952200220521901667536633480000.00N210
319202401232185220022052185547812032110000.00N30
320202401222185218522052150564212337865000.00N30
32120240119218521902195216538528426065000.00N5-5
322202401182190220022002180656614402975000.00N5-5
323202401172195217022002170655914394285000.00N210
324202401162185217022002170746916304855000.00N5-10
3252024011521952195220521802612257366695000.00N30
3262024011221952200220021902058645265615000.00N5-5
3272024011122002195221521851788839332210000.00N30
3282024011022002185220521802932664056765000.00N220
3292024010921802155218521551294228135620000.00N225
330202401082155211521702115923419900525000.00N215
3312024010521402095214520901191025319555000.00N225
332202401042115213021302085599712548260000.00N5-15
33320240103213021302130210039068245025000.00N25
334202401022125212021402120686214615450000.00N30
3352023122821252090214020801422030056575000.00N245
3362023122720802055208020551157323917740000.00N215
33720231226206520902095206533146859230000.00N5-35
338202312222100207521002070504610549620000.00N30
3392023122121002085210020753181266463185000.00N225
34020231220207520702085205544989328320000.00N210
3412023121920652060207020401215625022635000.00N25
342202312182060206520652040884818112225000.00N5-5
3432023121520652050207020452046841954375000.00N30
344202312142065206520652050504710360300000.00N30
345202312132065206520652060605012465230000.00N5-5
3462023121220702055207020551244625721185000.00N215
347202312112055206020652050982020166180000.00N5-10
348202312082065205520652050647713333630000.00N30
349202312072065206020652055584712045665000.00N30
3502023120620652070207020501015720889295000.00N5-10
3512023120520752070207520502373748752025000.00N25
352202312042070206520902060966219973595000.00N5-30
353202312012100206521002060847017644095000.00N210
354202311302090207520902065639813265945000.00N210
3552023112920802055209020501275526304045000.00N220
3562023112820602060207020551117622998665000.00N5-5
35720231127206520602070205541868638005000.00N5-5
358202311242070206520752045693014293720000.00N25
359202311232065204520652045989520377930000.00N220
3602023112220452045205520451953640026285000.00N5-5
36120231121205020552055204548519923165000.00N30
3622023112020502045205520352977560883990000.00N25
363202311172045205020602040945519300400000.00N5-5
364202311162050205520602035916418719205000.00N5-5
365202311152055207020702045798316388005000.00N30
3662023111420552045205520452377548700225000.00N215
3672023111320402050206520401504130760290000.00N5-25
368202311102065204520652040664213671435000.00N215
369202311092050204020602040580811873375000.00N5-10
37020231108206020602065204532316630280000.00N30
371202311072060206020652050890918314975000.00N30
3722023110620602090209020501578032421695000.00N5-5
3732023110320652045207020452210545433505000.00N215
374202311022050205020602040865917730110000.00N30
375202311012050206020602045717114672045000.00N5-5
376202310312055206020602045905918572060000.00N5-5
3772023103020602050206520451051021548055000.00N210
3782023102720502050205020451043121344530000.00N30
3792023102620502040206020353478171232635000.00N5-5
380202310252055204520652045571411743985000.00N30
381202310242055204520602035123926254157805000.00N210
3822023102320452045205520401781436433800000.00N5-5
3832023102020502075207520403955980939180000.00N5-20
3842023101920702070208520503558673329850000.00N5-25
3852023101820952115211520701075422409300000.00N5-5
3862023101721002075210520703797579249575000.00N220
3872023101620802085208520601057821916270000.00N30
3882023101320802060209020554243487888135000.00N25
3892023101220752055208520551513431307930000.00N25
3902023101120702055207020502244346204555000.00N25
3912023101020652055207020503307967836495000.00N30
3922023100620652070207020551194024609290000.00N5-5
3932023100520702060207520602703655730590000.00N25
3942023100420652060206520504448991501130000.00N25
3952023092720602055207520551734735774330000.00N5-5
3962023092620652065207020552958860966595000.00N30
3972023092520652070207020553028962327475000.00N5-5
3982023092220702070208020553089863629725000.00N210
3992023092120602070208020553025262294935000.00N5-10
4002023092020702065210020602240646390205000.00N25
40120230919206520752085206548513100318810000.00N5-20
4022023091820852095210020604166986548665000.00N5-10
4032023091520952080210520803308269068905000.00N215
4042023091420802090210520803404171084820000.00N5-20
4052023091321002090210020703065663717835000.00N210
4062023091220902080209020703617875208330000.00N210
4072023091120802080212520703255067752825000.00N30
40820230908208020702110206048227100250990000.00N210
4092023090720702065210520603236867211965000.00N25
4102023090620652060208020602722156145895000.00N5-15
4112023090520802060208520552077742857275000.00N5-10
41220230904209020502090204548968101342570000.00N230
4132023090120602050206520454601894509750000.00N210
41420230831205020702070204551923106472715000.00N5-25
4152023083020752050208020502987361628220000.00N225
41620230829205020502130205082306170577740000.00N30
4172023082820502060206520503674475463770000.00N5-10
4182023082520602060206520454029982609905000.00N30
41920230824206020502070204564015131454350000.00N5-5
4202023082320652050207020454228586934535000.00N25
42120230822206020552065204560920125144110000.00N30
42220230821206020602080205561919127514450000.00N30
42320230818206020652080205083101171219225000.00N5-5
42420230817206520652090206565587135647555000.00N5-15
42520230816208021102110208078409163479660000.00N5-35
426202308142115209521152080114868240186305000.00N210
427202308112105211021202080124309260285055000.00N5-5
42820230810211021152130210588139186211880000.00N5-5
429202308092115213521402105105626223892125000.00N5-10
430202308082125213521452115100998214669635000.00N5-10
431202308072135214521502125100551214571185000.00N5-10
432202308042145214021502115104701223132615000.00N30
433202308032145213521452100219884466483885000.00N25
434202308022140215021752115153524328531665000.00N5-10
435202308012150213021652120160267342289085000.00N25
436202307312145216521802135216986467059930000.00N5-20
437202307282165212022252110410341883575430000.00N240
438202307272125213521702125365713783645135000.00N5-25
4392023072621502170230021309963372181620895000.00N5-10
4402023072521602215228521558743811907992040000.00N5-80
44120230724224023202460224011301962624076130000.00N5-155
442202307212395252027902340408513910462058430000.00N5-190
44320230720258528802985258013924923814783905000.00N5-330
44420230719291529002915263515712204360469675000.00N235
44520230718288031953240286512772093801368655000.00N5-340
44620230717322034253475307514228544616565895000.00N5-185
44720230714340539003975332525183499118941195000.00N5-525
448202307133930416544153850304385412293619090000.00N5-395
449202307124325505051304300519421624305826365000.00N5-875
45020230711520043355640433530869366157593621840000.00N2680
4512023071045205540564040651431182468504900705000.00N5-1070
45220230707559077008190549020982332147972539310000.00N5-1220
45320230706681021707980217091339464566182135835000.00N24810