Files
KissMeData/448760/day/candle-day-250.csv

23 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
22024112621202140214021101909140390605000.00N5-5
3202411252125213021302110624513225270000.00N5-5
420241122213021302130210523504956660000.00N215
52024112121152115211521051231325990545000.00N30
62024112021152135213521103392471894130000.00N5-20
72024111921352185218521301985142369290000.00N5-10
8202411182145215021602125937620174680000.00N220
920241115212521452145211082465175262775000.00N5-25
10202411142150219521952145544611725375000.00N5-25
112024111321752185219021602325750503110000.00N5-15
122024111221902210221021701385030260815000.00N5-15
132024111122052185221021851720037768680000.00N5-15
142024110822202215222022158741938535000.00N25
15202411072215222022202210124274680000.00N30
162024110622152215221522152044300000.00N220
172024110521952185220521855281156625000.00N5-10
182024110422052195220521951345129597750000.00N25
19202411012200220022002190101221335000.00N30
2020241031220022002200218035907829520000.00N30
212024103022002195220021901047623040435000.00N30
2220241029220022152215218028036161480000.00N30
2320241028220022002215219568149680000.00N30
2420241025220022002200218527466012280000.00N210
2520241024219022002215219015923498070000.00N5-10
262024102322002195220021753125868018350000.00N25
27202410222195220022002185795217391380000.00N30
28202410212195218022102175851918555045000.00N215
2920241018218021802185216510612304010000.00N215
302024101721652170220521651492332387500000.00N210
312024101621552175217521554018686842000000.00N30
3220241015215522202220215047652102907220000.00N5-30
332024101421852230223021851697237331640000.00N5-30
34202410112215223022302180151331515000.00N210
3520241010220522302230215010132190715000.00N5-5
3620241008221022252225220028026165130000.00N210
372024100722002230223021951082923823995000.00N30
38202410042200222022202200511011342160000.00N5-15
39202410022215222522252200703615479900000.00N30
40202409302215223022302175192420140000.00N25
4120240927221022252235218036738184445000.00N5-10
4220240926222022102220220022855027315000.00N210
432024092522102210221022101124310000.00N30
44202409242210221022102190201440230000.00N215
452024092321952195220021801126224601910000.00N30
4620240920219521952215218526535826105000.00N25
47202409192190220022052180232506215000.00N220
48202409132170219521952170660814427905000.00N220
492024091221502195220521504193090994220000.00N5-45
5020240911219522002200217529606488410000.00N30
51202409102195219521952175456994140000.00N5-5
52202409092200219522102195276607695000.00N30
5320240906220022102210218517223775115000.00N5-15
54202409052215221522202195737216197705000.00N5-5
552024090422202200222021952436253710770000.00N30
562024090322202205222022053884060000.00N30
5720240902222022002220220021784798095000.00N215
582024083022052220222021956201370795000.00N215
5920240829219021952195217526015680495000.00N5-5
6020240828219522202220219028076162630000.00N210
61202408272185223022302185921020208380000.00N5-15
62202408262200222522302200676915047095000.00N5-5
632024082322052280228021953823484273515000.00N5-80
642024082222852285229022801943410000.00N5-5
65202408212290228022902280508911607055000.00N25
6620240820228522802290228052118950000.00N30
672024081922852280229022802466556339310000.00N25
682024081622802290229022701240328198020000.00N25
69202408142275227522752250844119059425000.00N220
70202408132255229022902235207466530000.00N5-15
7120240812227022702275226022545111430000.00N210
7220240809226022602280224518984289480000.00N30
73202408082260224022652220891019884615000.00N215
74202408072245227522752240246553435000.00N30
7520240806224522852285221012012712750000.00N30
76202408052245233023302210667115241715000.00N5-90
772024080223352310234022852049247726970000.00N25
782024080123302295233522952140049694115000.00N245
79202407312285231023102265886820133590000.00N5-5
80202407302290230023002290240550575000.00N5-5
812024072922952295230022755961357935000.00N5-5
82202407262300230023002295518511902835000.00N30
8320240725230023002300229533457686490000.00N210
84202407242290232023252285843119322195000.00N5-5
852024072322952305232522901297129832490000.00N5-25
8620240722232023152325229027316277055000.00N30
872024071923202335233522953200874026950000.00N25
882024071823152350235022951294429987055000.00N5-5
89202407172320234023402295997623073915000.00N5-20
90202407162340235523552330858820063400000.00N5-20
9120240715236023652365235549115815000.00N5-5
9220240712236523552365234011982805170000.00N25
932024071123602365236523605521302740000.00N5-5
942024071023652365236523653480410000.00N210
9520240709235523602365234036128462640000.00N5-10
9620240708236523502365234516153803535000.00N215
9720240705235023502360234034118008000000.00N25
982024070423452350235523305051184280000.00N5-10
99202407032355234023602340944822121200000.00N210
10020240702234523402345233035598326875000.00N25
101202407012340234523502305218506280000.00N5-5
10220240628234523052350230518004160105000.00N240
1032024062723052355235522951254828896650000.00N5-55
104202406262360234523602340213501330000.00N225
10520240625233523352360231514983476470000.00N5-5
106202406242340235523602320369861490000.00N5-20
107202406212360236023602350155365765000.00N25
10820240620235523552360234087204940000.00N30
10920240619235523502360234019324521770000.00N30
1102024061823552355235523355091198025000.00N5-15
11120240617237023502370231513253097135000.00N225
11220240614234523402345233576178070000.00N220
113202406132325230523352300824318983380000.00N225
114202406122300233523652295598613837320000.00N5-40
115202406112340239023902340706016541300000.00N5-55
1162024061023952395239523905571333515000.00N215
1172024060723802380238523656811623090000.00N210
1182024060523702315237023157911868770000.00N255
1192024060423152325236523003094272074565000.00N5-15
120202406032330232523402315743417305910000.00N210
121202405312320231023502310702116358805000.00N5-25
122202405302345235523802305647015082625000.00N5-15
12320240529236023652370235536458607675000.00N5-15
124202405282375233023752330723317093875000.00N30
12520240527237523752375233038639072640000.00N5-5
1262024052423802380238023803685680000.00N25
127202405232375237523802365267632615000.00N5-5
128202405222380238023852370450410679525000.00N5-5
129202405212385237023852355631414976690000.00N210
130202405202375235023902350808019047965000.00N5-20
1312024051723952395239523755521318745000.00N220
132202405162375235024002330484011370430000.00N225
13320240514235023802380235036798703100000.00N5-20
134202405132370239023902365816819439000000.00N5-20
135202405102390237023902360977823117670000.00N5-10
1362024050924002425243024007501800270000.00N5-30
137202405082430243024352405999924201120000.00N5-5
138202405072435247024702410658115999485000.00N5-35
13920240503247024252480242514593593560000.00N225
140202405022445243024452410793319274380000.00N5-5
1412024043024502460246524309252252520000.00N230
14220240429242024902490242017544259955000.00N5-40
1432024042624602490249524352155052820105000.00N5-35
14420240425249524802500243026886667050000.00N215
145202404242480247024902445913222571540000.00N30
1462024042324802475248024351975148503335000.00N25
147202404222475248024852450898622074925000.00N5-5
14820240419248024852485243012813144655000.00N5-5
14920240418248524852485248512485000.00N225
1502024041724602490249024451248830634790000.00N5-25
1512024041624852470249024606191523380000.00N25
15220240415248024702485246031907848750000.00N220
153202404122460247524752450236578965000.00N5-10
15420240411247024452470244015743866775000.00N225
15520240409244524302450243011732865385000.00N210
15620240408243524102435241022545463490000.00N210
1572024040524252430243024157741875655000.00N25
1582024040424202435243524151043725310285000.00N5-15
15920240403243524352440242527276635280000.00N210
16020240402242524352440241529647208230000.00N5-10
16120240401243524302440243017644286665000.00N30
162202403292435244024402415446910885250000.00N5-5
16320240328244024352440241018694559175000.00N30
16420240327244024302445242533698206165000.00N210
16520240326243024302440242534028268375000.00N30
1662024032524302435244524302005848921825000.00N5-5
16720240322243524402440242519354711000000.00N5-5
16820240321244024302440242534528408030000.00N25
16920240320243524352435238521045111460000.00N30
17020240319243524352440240015113679115000.00N30
17120240318243524352435239517914358145000.00N30
17220240315243524302435240035158545680000.00N25
17320240314243024352440243038799439675000.00N5-5
174202403132435240024352395417110009815000.00N235
175202403122400238524002360473611290655000.00N215
176202403112385238023852305901321237795000.00N25
177202403082380238524102340651915403025000.00N5-5
1782024030723852395239523708221961430000.00N5-10
17920240306239524002405237016163847365000.00N5-10
1802024030524052445244523451516236451610000.00N5-45
1812024030424502425245524151173828410810000.00N5-10
182202402292460245524602420666216237675000.00N210
18320240228245024402450240532947966740000.00N220
184202402272430245024552400828519987965000.00N30
1852024022624302445246024101565337998350000.00N5-5
186202402232435244024452420511812459710000.00N5-5
187202402222440245024502410718917522125000.00N30
188202402212440244024502430848520687290000.00N30
1892024022024402420244024002660064290160000.00N220
1902024021924202370242023702955270867945000.00N245
19120240216237523802385234539529403795000.00N25
19220240215237023552370230532397644955000.00N215
193202402142355236523652315657815435810000.00N5-10
194202402132365234023652205467410814100000.00N225
19520240208234023402345230041479686190000.00N30
196202402072340233523402300799318410325000.00N30
197202402062340234023402335397928930000.00N30
198202402052340232523452320481411196465000.00N215
199202402022325234023402315823019198215000.00N5-20
200202402012345235023502315707616463935000.00N5-5
201202401312350235523552330471711037980000.00N5-5
2022024013023552325236523001127026174310000.00N225
20320240129233023452350231034448026145000.00N5-20
2042024012623502330235023001306430474610000.00N220
205202401252330231523302290636314610575000.00N215
2062024012423152345234523001469333940075000.00N5-25
2072024012323402330234023051506834852990000.00N210
2082024012223302315233523101612537395340000.00N215
209202401192315229523152285515211843480000.00N220
21020240118229523152315227516073663760000.00N5-25
21120240117232023202325227539699067520000.00N5-5
2122024011623252310232522601254328511180000.00N215
2132024011523102290231022901533635253905000.00N215
214202401122295229022952280546112506870000.00N210
21520240111228522852290226036718389685000.00N25
2162024011022802250228022501070024093625000.00N230
2172024010922502245225022301269728441060000.00N25
2182024010822452275227522301042523354070000.00N5-25
219202401052270224522702245506511385600000.00N235
220202401042235225022502220957021340215000.00N5-25
221202401032260224522752245726516311880000.00N215
2222024010222452210224522101159125795180000.00N235
223202312282210224522452190994821950720000.00N5-35
22420231227224522452245219528636353960000.00N30
225202312262245217522452170721015754490000.00N270
2262023122221752190224521701311328624570000.00N5-10
22720231221218521752215217528516238610000.00N5-10
228202312202195218022152165805317576915000.00N215
229202312192180220522052160662514397445000.00N5-25
2302023121822052235223521701083923664925000.00N25
2312023121522002195220521801403230605925000.00N5-5
232202312142205220022202190563612410205000.00N210
233202312132195222022202190622613654245000.00N5-25
23420231212222022402240219527906137200000.00N5-5
235202312112225221022402200289638310000.00N25
236202312082220220022202200341755620000.00N220
23720231207220021952200219545469983935000.00N25
238202312062195219522002195592913025565000.00N30
2392023120521952200221521952629157709185000.00N5-25
24020231204222022202220221547104330000.00N30
241202312012220220022302200490510937655000.00N5-10
242202311302230223022302215107238495000.00N5-5
24320231129223522252235221025685717495000.00N225
2442023112822102200221521952318951096400000.00N30
2452023112722102210221522001190526251615000.00N25
24620231124220522002210218522314878405000.00N5-5
24720231123221022002210219041709193600000.00N25
24820231122220522002210220048105820000.00N25
249202311212200220022002200100220000000.00N25
2502023112021952215221521956331393130000.00N5-10
25120231117220521852210216029946484810000.00N5-10
252202311162215221522152200295652030000.00N210
2532023111522052200220521903679215000.00N5-5
25420231114221022002210219524435363160000.00N30
255202311132210220022102180664714581620000.00N220
25620231110219021802210217510362272510000.00N215
25720231109217521652190216511052398055000.00N5-20
25820231108219521902215216519354234700000.00N215
259202311072180215521852155528111393700000.00N30
26020231106218021802180215052327112768720000.00N210
261202311032170215521752150515911143770000.00N210
262202311022160218521852150631513610990000.00N5-5
263202311012165219521952150772616703555000.00N5-15
264202310312180217522002170529911575610000.00N5-5
26520231030218521752185216517323761270000.00N25
26620231027218022102210217567146410000.00N30
267202310262180216021852155462410012545000.00N30
2682023102521802180219021809992177895000.00N5-10
2692023102421902190219021802354851570100000.00N5-10
2702023102322002200220021952861550000.00N5-10
2712023102022102190221021452447452850590000.00N5-15
272202310192225223022302185900419849055000.00N5-5
2732023101822302200226021952345152456190000.00N5-10
2742023101722402235224022353373870000.00N25
27520231016223522102235221011772604820000.00N5-5
276202310132240225022502210733216425500000.00N225
27720231012221522252225221516683695425000.00N30
27820231011221522152215221044009740980000.00N30
27920231010221522202230221515393414470000.00N5-25
2802023100622402210224022105431203785000.00N25
28120231005223522452250223540669130180000.00N5-5
282202310042240224022452225711215921905000.00N5-5
2832023092722452190225021804139292559655000.00N260
28420230926218522002200217024565349775000.00N25
28520230925218021502180215019934324390000.00N230
286202309222150215522152145959820788605000.00N5-20
2872023092121702155217021501061622875285000.00N210
2882023092021602210221021551960042426885000.00N5-40
28920230919220022102230218532817223145000.00N5-5
29020230918220522102210220029576515570000.00N5-15
29120230915222022102220220028516304880000.00N30
2922023091422202240224022106251387740000.00N5-30
2932023091322502240225022409572149680000.00N5-5
294202309122255221522552215568012755180000.00N225
295202309112230220022302200534511891445000.00N210
2962023090822202230223022058591901075000.00N210
297202309072210221022102195535711789830000.00N30
298202309062210220022252185670214683390000.00N5-5
29920230905221521952215219511612555820000.00N5-5
300202309042220220522302180640514123025000.00N25
30120230901221522152225221025655679240000.00N30
30220230831221522002215220011552553145000.00N30
303202308302215218022252180263576160000.00N235
304202308292180218522202175805217569200000.00N30
305202308282180218021852175936820398395000.00N5-5
3062023082521852180219021751829539943325000.00N5-15
30720230824220022002200218024465346795000.00N30
308202308232200219022052190479610505085000.00N30
309202308222200219522002195880819344555000.00N5-15
31020230821221522452245221024785496305000.00N5-30
311202308182245225022602225500611243765000.00N210
312202308172235223022402230485210851720000.00N5-25
31320230816226022552260223033247435780000.00N25
314202308142255223022552230335749750000.00N210
315202308112245228022802230569912757120000.00N30
3162023081022452235226022301692137827390000.00N30
31720230809224523502350223097001219608730000.00N5-110
318202308082355220524952190326911764536675000.00N2150
3192023080722052200220521851013922205425000.00N25
3202023080422002200221521951072423597360000.00N5-30
32120230803223022402240219574162745000.00N30
3222023080222302205223022051124280000.00N215
3232023080122152190222521901131925026465000.00N210
3242023073122052200220521951724137893055000.00N25
3252023072822002205223521802204248473230000.00N5-25
3262023072722252205224522051963243481225000.00N30
327202307262225222522302205956721151555000.00N5-25
3282023072522502235225022202599658148570000.00N30
3292023072422502255227022503923088571380000.00N5-40
3302023072122902290230522653032669022205000.00N5-25
331202307202315229523202295544712576525000.00N5-10
3322023071923252285232522801308230088300000.00N220
3332023071823052275231522752891866579145000.00N25
3342023071723002295230022801084024822840000.00N25
3352023071422952265229522653148871920635000.00N230
3362023071322652255227022551232627928420000.00N5-5
337202307122270226522852255844419088380000.00N5-10
3382023071122802285228522651635737223845000.00N5-5
3392023071022852275229022751019623275965000.00N30
3402023070722852290229022752924566781385000.00N30
3412023070622852280229022751203327422540000.00N30
3422023070522852280230022752077147688565000.00N5-10
3432023070422952290230022851338230736650000.00N210
3442023070322852250228522501538235012165000.00N225
3452023063022602255227022552197449690005000.00N210
346202306292250226022652250556212573630000.00N5-10
3472023062822602260226522551892342717625000.00N25
3482023062722552240225522401722738806980000.00N25
349202306262250226022602245628214132950000.00N30
3502023062322502235225522353688382955685000.00N30
3512023062222502250225022351862441896165000.00N30
352202306212250223522552230706315805250000.00N5-10
3532023062022602250227022502205849796580000.00N30
3542023061922602230226022203534679329630000.00N25
3552023061622552225225522251704838277905000.00N220
3562023061522352230225022303665382243870000.00N215
3572023061422202230223522152075846232725000.00N210
3582023061322102225222522001299328770110000.00N5-15
3592023061222252240224022258751947135000.00N5-5
3602023060922302220223022152704860287780000.00N5-10
3612023060822402245224522201524333943435000.00N5-5
3622023060722452220225022204416298122590000.00N25
3632023060522402230224022153825985157270000.00N210
3642023060222302205223522053387375244665000.00N210
3652023060122202215222022002307450999125000.00N215
366202305312205221522152205432952595000.00N5-10
3672023053022152230223022002029444799060000.00N25
3682023052622102200221522001225926970475000.00N210
3692023052522002200220521953237571240550000.00N30
3702023052422002195220021903436175424685000.00N30
3712023052322002205221521952311350858470000.00N30
3722023052222002195221521852175047837105000.00N25
37320230519219521902195219017753888355000.00N210
3742023051821852180219521651378030114680000.00N30
375202305172185219521952175669214590835000.00N5-10
37620230516219522002215217551802113202195000.00N5-5
3772023051522002205222021902070645580245000.00N30
3782023051222002200220021952083445833830000.00N25
3792023051121952200220021851016222216930000.00N30
380202305102195218022002180648814186385000.00N25
3812023050921902170219021701866040718775000.00N220
3822023050821702170220021551950042408800000.00N25
3832023050421652165220021601609235030440000.00N30
38420230503216521752180215022804934655000.00N5-10
3852023050221752170217521302109745385680000.00N25
38620230428217021302200212555430119277035000.00N240
3872023042721302135214521103724678904870000.00N30
3882023042621302150215021153213068420980000.00N5-15
38920230425214521652165212567929145365570000.00N5-20
3902023042421652175217521601973542809720000.00N5-10
3912023042121752160218021402697858259480000.00N215
3922023042021602140216021404632899522190000.00N220
3932023041921402140215021301736437178465000.00N210
3942023041821302100213521004549996827515000.00N230
3952023041721002105211021001237626035630000.00N30
3962023041421002120212020951786437477880000.00N5-10
397202304132110210021152095569811987120000.00N210
3982023041221002095213020952241347019870000.00N25
3992023041120952090212020903214567603280000.00N25
4002023041020902095211020903152565992770000.00N5-5
401202304072095208521002085119542249931550000.00N25
40220230406209020552100205020235094180344190000.00N235