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

26 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
2202502132180217521802150883819187505000.00N220
320250212216021202160211539638481550000.00N245
4202502112115213521502115850518083390000.00N5-35
520250210215021552155213514363081080000.00N5-10
6202502072160215521602130233499400000.00N210
72025020621502170217021307061504540000.00N225
8202502052125214021452120188400335000.00N5-25
920250204215021452150213063135095000.00N30
10202502032150218021802120253539185000.00N30
1120250131215021802180211513762960550000.00N25
122025012421452170217021459682085670000.00N5-15
1320250123216021552165215028916231395000.00N230
14202501222130216521652105863418440060000.00N210
1520250121212021202165211511372411885000.00N30
16202501202120218521852085236497225000.00N5-5
17202501172125212521252090470988695000.00N220
18202501162105214021402105275581385000.00N210
19202501152095210021402095688414481755000.00N5-10
202025011421052145215020802842359485980000.00N210
2120250113209521602160209514212998560000.00N5-5
2220250110210021802180210012632654540000.00N5-55
2320250109215521902190215577165970000.00N30
2420250108215521802180212562132715000.00N30
252025010721552165216521408241768235000.00N225
26202501062130214021802120559111900890000.00N30
2720250103213021302130210592194825000.00N230
2820250102210021152115209512272580985000.00N30
292024123021002125212520802012242192105000.00N30
302024122721002085210020503111864201510000.00N215
312024122620852105211520853953082737895000.00N5-20
322024122421052100213020854273789537305000.00N25
3320241223210021302130209515373229635000.00N5-15
3420241220211521202120210527205758750000.00N5-10
3520241219212521252125212512125000.00N25
36202412182120211521202095618213033805000.00N25
3720241217211521152115210023925027765000.00N5-5
3820241216212021352135211536187670245000.00N30
392024121321202135213521056721421305000.00N25
402024121221152090212020909622015230000.00N220
412024121120952135213520951376128871885000.00N5-5
422024121021002125212520951574833123985000.00N5-10
4320241209211021352135210023434922275000.00N25
442024120621052105212021051964041485910000.00N30
45202412052105210021452100527911174425000.00N5-15
462024120421202120212020901505231745210000.00N30
47202412032120213521352110538511379255000.00N25
48202412022115211521402110694914673310000.00N30
49202411292115212021202105488710332110000.00N30
5020241128211521202120211520844410165000.00N5-5
51202411272120213521352115628113311955000.00N30
522024112621202140214021101909140390605000.00N5-5
53202411252125213021302110624513225270000.00N5-5
5420241122213021302130210523504956660000.00N215
552024112121152115211521051231325990545000.00N30
562024112021152135213521103392471894130000.00N5-20
572024111921352185218521301985142369290000.00N5-10
58202411182145215021602125937620174680000.00N220
5920241115212521452145211082465175262775000.00N5-25
60202411142150219521952145544611725375000.00N5-25
612024111321752185219021602325750503110000.00N5-15
622024111221902210221021701385030260815000.00N5-15
632024111122052185221021851720037768680000.00N5-15
642024110822202215222022158741938535000.00N25
65202411072215222022202210124274680000.00N30
662024110622152215221522152044300000.00N220
672024110521952185220521855281156625000.00N5-10
682024110422052195220521951345129597750000.00N25
69202411012200220022002190101221335000.00N30
7020241031220022002200218035907829520000.00N30
712024103022002195220021901047623040435000.00N30
7220241029220022152215218028036161480000.00N30
7320241028220022002215219568149680000.00N30
7420241025220022002200218527466012280000.00N210
7520241024219022002215219015923498070000.00N5-10
762024102322002195220021753125868018350000.00N25
77202410222195220022002185795217391380000.00N30
78202410212195218022102175851918555045000.00N215
7920241018218021802185216510612304010000.00N215
802024101721652170220521651492332387500000.00N210
812024101621552175217521554018686842000000.00N30
8220241015215522202220215047652102907220000.00N5-30
832024101421852230223021851697237331640000.00N5-30
84202410112215223022302180151331515000.00N210
8520241010220522302230215010132190715000.00N5-5
8620241008221022252225220028026165130000.00N210
872024100722002230223021951082923823995000.00N30
88202410042200222022202200511011342160000.00N5-15
89202410022215222522252200703615479900000.00N30
90202409302215223022302175192420140000.00N25
9120240927221022252235218036738184445000.00N5-10
9220240926222022102220220022855027315000.00N210
932024092522102210221022101124310000.00N30
94202409242210221022102190201440230000.00N215
952024092321952195220021801126224601910000.00N30
9620240920219521952215218526535826105000.00N25
97202409192190220022052180232506215000.00N220
98202409132170219521952170660814427905000.00N220
992024091221502195220521504193090994220000.00N5-45
10020240911219522002200217529606488410000.00N30
101202409102195219521952175456994140000.00N5-5
102202409092200219522102195276607695000.00N30
10320240906220022102210218517223775115000.00N5-15
104202409052215221522202195737216197705000.00N5-5
1052024090422202200222021952436253710770000.00N30
1062024090322202205222022053884060000.00N30
10720240902222022002220220021784798095000.00N215
1082024083022052220222021956201370795000.00N215
10920240829219021952195217526015680495000.00N5-5
11020240828219522202220219028076162630000.00N210
111202408272185223022302185921020208380000.00N5-15
112202408262200222522302200676915047095000.00N5-5
1132024082322052280228021953823484273515000.00N5-80
1142024082222852285229022801943410000.00N5-5
115202408212290228022902280508911607055000.00N25
11620240820228522802290228052118950000.00N30
1172024081922852280229022802466556339310000.00N25
1182024081622802290229022701240328198020000.00N25
119202408142275227522752250844119059425000.00N220
120202408132255229022902235207466530000.00N5-15
12120240812227022702275226022545111430000.00N210
12220240809226022602280224518984289480000.00N30
123202408082260224022652220891019884615000.00N215
124202408072245227522752240246553435000.00N30
12520240806224522852285221012012712750000.00N30
126202408052245233023302210667115241715000.00N5-90
1272024080223352310234022852049247726970000.00N25
1282024080123302295233522952140049694115000.00N245
129202407312285231023102265886820133590000.00N5-5
130202407302290230023002290240550575000.00N5-5
1312024072922952295230022755961357935000.00N5-5
132202407262300230023002295518511902835000.00N30
13320240725230023002300229533457686490000.00N210
134202407242290232023252285843119322195000.00N5-5
1352024072322952305232522901297129832490000.00N5-25
13620240722232023152325229027316277055000.00N30
1372024071923202335233522953200874026950000.00N25
1382024071823152350235022951294429987055000.00N5-5
139202407172320234023402295997623073915000.00N5-20
140202407162340235523552330858820063400000.00N5-20
14120240715236023652365235549115815000.00N5-5
14220240712236523552365234011982805170000.00N25
1432024071123602365236523605521302740000.00N5-5
1442024071023652365236523653480410000.00N210
14520240709235523602365234036128462640000.00N5-10
14620240708236523502365234516153803535000.00N215
14720240705235023502360234034118008000000.00N25
1482024070423452350235523305051184280000.00N5-10
149202407032355234023602340944822121200000.00N210
15020240702234523402345233035598326875000.00N25
151202407012340234523502305218506280000.00N5-5
15220240628234523052350230518004160105000.00N240
1532024062723052355235522951254828896650000.00N5-55
154202406262360234523602340213501330000.00N225
15520240625233523352360231514983476470000.00N5-5
156202406242340235523602320369861490000.00N5-20
157202406212360236023602350155365765000.00N25
15820240620235523552360234087204940000.00N30
15920240619235523502360234019324521770000.00N30
1602024061823552355235523355091198025000.00N5-15
16120240617237023502370231513253097135000.00N225
16220240614234523402345233576178070000.00N220
163202406132325230523352300824318983380000.00N225
164202406122300233523652295598613837320000.00N5-40
165202406112340239023902340706016541300000.00N5-55
1662024061023952395239523905571333515000.00N215
1672024060723802380238523656811623090000.00N210
1682024060523702315237023157911868770000.00N255
1692024060423152325236523003094272074565000.00N5-15
170202406032330232523402315743417305910000.00N210
171202405312320231023502310702116358805000.00N5-25
172202405302345235523802305647015082625000.00N5-15
17320240529236023652370235536458607675000.00N5-15
174202405282375233023752330723317093875000.00N30
17520240527237523752375233038639072640000.00N5-5
1762024052423802380238023803685680000.00N25
177202405232375237523802365267632615000.00N5-5
178202405222380238023852370450410679525000.00N5-5
179202405212385237023852355631414976690000.00N210
180202405202375235023902350808019047965000.00N5-20
1812024051723952395239523755521318745000.00N220
182202405162375235024002330484011370430000.00N225
18320240514235023802380235036798703100000.00N5-20
184202405132370239023902365816819439000000.00N5-20
185202405102390237023902360977823117670000.00N5-10
1862024050924002425243024007501800270000.00N5-30
187202405082430243024352405999924201120000.00N5-5
188202405072435247024702410658115999485000.00N5-35
18920240503247024252480242514593593560000.00N225
190202405022445243024452410793319274380000.00N5-5
1912024043024502460246524309252252520000.00N230
19220240429242024902490242017544259955000.00N5-40
1932024042624602490249524352155052820105000.00N5-35
19420240425249524802500243026886667050000.00N215
195202404242480247024902445913222571540000.00N30
1962024042324802475248024351975148503335000.00N25
197202404222475248024852450898622074925000.00N5-5
19820240419248024852485243012813144655000.00N5-5
19920240418248524852485248512485000.00N225
2002024041724602490249024451248830634790000.00N5-25
2012024041624852470249024606191523380000.00N25
20220240415248024702485246031907848750000.00N220
203202404122460247524752450236578965000.00N5-10
20420240411247024452470244015743866775000.00N225
20520240409244524302450243011732865385000.00N210
20620240408243524102435241022545463490000.00N210
2072024040524252430243024157741875655000.00N25
2082024040424202435243524151043725310285000.00N5-15
20920240403243524352440242527276635280000.00N210
21020240402242524352440241529647208230000.00N5-10
21120240401243524302440243017644286665000.00N30
212202403292435244024402415446910885250000.00N5-5
21320240328244024352440241018694559175000.00N30
21420240327244024302445242533698206165000.00N210
21520240326243024302440242534028268375000.00N30
2162024032524302435244524302005848921825000.00N5-5
21720240322243524402440242519354711000000.00N5-5
21820240321244024302440242534528408030000.00N25
21920240320243524352435238521045111460000.00N30
22020240319243524352440240015113679115000.00N30
22120240318243524352435239517914358145000.00N30
22220240315243524302435240035158545680000.00N25
22320240314243024352440243038799439675000.00N5-5
224202403132435240024352395417110009815000.00N235
225202403122400238524002360473611290655000.00N215
226202403112385238023852305901321237795000.00N25
227202403082380238524102340651915403025000.00N5-5
2282024030723852395239523708221961430000.00N5-10
22920240306239524002405237016163847365000.00N5-10
2302024030524052445244523451516236451610000.00N5-45
2312024030424502425245524151173828410810000.00N5-10
232202402292460245524602420666216237675000.00N210
23320240228245024402450240532947966740000.00N220
234202402272430245024552400828519987965000.00N30
2352024022624302445246024101565337998350000.00N5-5
236202402232435244024452420511812459710000.00N5-5
237202402222440245024502410718917522125000.00N30
238202402212440244024502430848520687290000.00N30
2392024022024402420244024002660064290160000.00N220
2402024021924202370242023702955270867945000.00N245
24120240216237523802385234539529403795000.00N25
24220240215237023552370230532397644955000.00N215
243202402142355236523652315657815435810000.00N5-10
244202402132365234023652205467410814100000.00N225
24520240208234023402345230041479686190000.00N30
246202402072340233523402300799318410325000.00N30
247202402062340234023402335397928930000.00N30
248202402052340232523452320481411196465000.00N215
249202402022325234023402315823019198215000.00N5-20
250202402012345235023502315707616463935000.00N5-5
251202401312350235523552330471711037980000.00N5-5
2522024013023552325236523001127026174310000.00N225
25320240129233023452350231034448026145000.00N5-20
2542024012623502330235023001306430474610000.00N220
255202401252330231523302290636314610575000.00N215
2562024012423152345234523001469333940075000.00N5-25
2572024012323402330234023051506834852990000.00N210
2582024012223302315233523101612537395340000.00N215
259202401192315229523152285515211843480000.00N220
26020240118229523152315227516073663760000.00N5-25
26120240117232023202325227539699067520000.00N5-5
2622024011623252310232522601254328511180000.00N215
2632024011523102290231022901533635253905000.00N215
264202401122295229022952280546112506870000.00N210
26520240111228522852290226036718389685000.00N25
2662024011022802250228022501070024093625000.00N230
2672024010922502245225022301269728441060000.00N25
2682024010822452275227522301042523354070000.00N5-25
269202401052270224522702245506511385600000.00N235
270202401042235225022502220957021340215000.00N5-25
271202401032260224522752245726516311880000.00N215
2722024010222452210224522101159125795180000.00N235
273202312282210224522452190994821950720000.00N5-35
27420231227224522452245219528636353960000.00N30
275202312262245217522452170721015754490000.00N270
2762023122221752190224521701311328624570000.00N5-10
27720231221218521752215217528516238610000.00N5-10
278202312202195218022152165805317576915000.00N215
279202312192180220522052160662514397445000.00N5-25
2802023121822052235223521701083923664925000.00N25
2812023121522002195220521801403230605925000.00N5-5
282202312142205220022202190563612410205000.00N210
283202312132195222022202190622613654245000.00N5-25
28420231212222022402240219527906137200000.00N5-5
285202312112225221022402200289638310000.00N25
286202312082220220022202200341755620000.00N220
28720231207220021952200219545469983935000.00N25
288202312062195219522002195592913025565000.00N30
2892023120521952200221521952629157709185000.00N5-25
29020231204222022202220221547104330000.00N30
291202312012220220022302200490510937655000.00N5-10
292202311302230223022302215107238495000.00N5-5
29320231129223522252235221025685717495000.00N225
2942023112822102200221521952318951096400000.00N30
2952023112722102210221522001190526251615000.00N25
29620231124220522002210218522314878405000.00N5-5
29720231123221022002210219041709193600000.00N25
29820231122220522002210220048105820000.00N25
299202311212200220022002200100220000000.00N25
3002023112021952215221521956331393130000.00N5-10
30120231117220521852210216029946484810000.00N5-10
302202311162215221522152200295652030000.00N210
3032023111522052200220521903679215000.00N5-5
30420231114221022002210219524435363160000.00N30
305202311132210220022102180664714581620000.00N220
30620231110219021802210217510362272510000.00N215
30720231109217521652190216511052398055000.00N5-20
30820231108219521902215216519354234700000.00N215
309202311072180215521852155528111393700000.00N30
31020231106218021802180215052327112768720000.00N210
311202311032170215521752150515911143770000.00N210
312202311022160218521852150631513610990000.00N5-5
313202311012165219521952150772616703555000.00N5-15
314202310312180217522002170529911575610000.00N5-5
31520231030218521752185216517323761270000.00N25
31620231027218022102210217567146410000.00N30
317202310262180216021852155462410012545000.00N30
3182023102521802180219021809992177895000.00N5-10
3192023102421902190219021802354851570100000.00N5-10
3202023102322002200220021952861550000.00N5-10
3212023102022102190221021452447452850590000.00N5-15
322202310192225223022302185900419849055000.00N5-5
3232023101822302200226021952345152456190000.00N5-10
3242023101722402235224022353373870000.00N25
32520231016223522102235221011772604820000.00N5-5
326202310132240225022502210733216425500000.00N225
32720231012221522252225221516683695425000.00N30
32820231011221522152215221044009740980000.00N30
32920231010221522202230221515393414470000.00N5-25
3302023100622402210224022105431203785000.00N25
33120231005223522452250223540669130180000.00N5-5
332202310042240224022452225711215921905000.00N5-5
3332023092722452190225021804139292559655000.00N260
33420230926218522002200217024565349775000.00N25
33520230925218021502180215019934324390000.00N230
336202309222150215522152145959820788605000.00N5-20
3372023092121702155217021501061622875285000.00N210
3382023092021602210221021551960042426885000.00N5-40
33920230919220022102230218532817223145000.00N5-5
34020230918220522102210220029576515570000.00N5-15
34120230915222022102220220028516304880000.00N30
3422023091422202240224022106251387740000.00N5-30
3432023091322502240225022409572149680000.00N5-5
344202309122255221522552215568012755180000.00N225
345202309112230220022302200534511891445000.00N210
3462023090822202230223022058591901075000.00N210
347202309072210221022102195535711789830000.00N30
348202309062210220022252185670214683390000.00N5-5
34920230905221521952215219511612555820000.00N5-5
350202309042220220522302180640514123025000.00N25
35120230901221522152225221025655679240000.00N30
35220230831221522002215220011552553145000.00N30
353202308302215218022252180263576160000.00N235
354202308292180218522202175805217569200000.00N30
355202308282180218021852175936820398395000.00N5-5
3562023082521852180219021751829539943325000.00N5-15
35720230824220022002200218024465346795000.00N30
358202308232200219022052190479610505085000.00N30
359202308222200219522002195880819344555000.00N5-15
36020230821221522452245221024785496305000.00N5-30
361202308182245225022602225500611243765000.00N210
362202308172235223022402230485210851720000.00N5-25
36320230816226022552260223033247435780000.00N25
364202308142255223022552230335749750000.00N210
365202308112245228022802230569912757120000.00N30
3662023081022452235226022301692137827390000.00N30
36720230809224523502350223097001219608730000.00N5-110
368202308082355220524952190326911764536675000.00N2150
3692023080722052200220521851013922205425000.00N25
3702023080422002200221521951072423597360000.00N5-30
37120230803223022402240219574162745000.00N30
3722023080222302205223022051124280000.00N215
3732023080122152190222521901131925026465000.00N210
3742023073122052200220521951724137893055000.00N25
3752023072822002205223521802204248473230000.00N5-25
3762023072722252205224522051963243481225000.00N30
377202307262225222522302205956721151555000.00N5-25
3782023072522502235225022202599658148570000.00N30
3792023072422502255227022503923088571380000.00N5-40
3802023072122902290230522653032669022205000.00N5-25
381202307202315229523202295544712576525000.00N5-10
3822023071923252285232522801308230088300000.00N220
3832023071823052275231522752891866579145000.00N25
3842023071723002295230022801084024822840000.00N25
3852023071422952265229522653148871920635000.00N230
3862023071322652255227022551232627928420000.00N5-5
387202307122270226522852255844419088380000.00N5-10
3882023071122802285228522651635737223845000.00N5-5
3892023071022852275229022751019623275965000.00N30
3902023070722852290229022752924566781385000.00N30
3912023070622852280229022751203327422540000.00N30
3922023070522852280230022752077147688565000.00N5-10
3932023070422952290230022851338230736650000.00N210
3942023070322852250228522501538235012165000.00N225
3952023063022602255227022552197449690005000.00N210
396202306292250226022652250556212573630000.00N5-10
3972023062822602260226522551892342717625000.00N25
3982023062722552240225522401722738806980000.00N25
399202306262250226022602245628214132950000.00N30
4002023062322502235225522353688382955685000.00N30
4012023062222502250225022351862441896165000.00N30
402202306212250223522552230706315805250000.00N5-10
4032023062022602250227022502205849796580000.00N30
4042023061922602230226022203534679329630000.00N25
4052023061622552225225522251704838277905000.00N220
4062023061522352230225022303665382243870000.00N215
4072023061422202230223522152075846232725000.00N210
4082023061322102225222522001299328770110000.00N5-15
4092023061222252240224022258751947135000.00N5-5
4102023060922302220223022152704860287780000.00N5-10
4112023060822402245224522201524333943435000.00N5-5
4122023060722452220225022204416298122590000.00N25
4132023060522402230224022153825985157270000.00N210
4142023060222302205223522053387375244665000.00N210
4152023060122202215222022002307450999125000.00N215
416202305312205221522152205432952595000.00N5-10
4172023053022152230223022002029444799060000.00N25
4182023052622102200221522001225926970475000.00N210
4192023052522002200220521953237571240550000.00N30
4202023052422002195220021903436175424685000.00N30
4212023052322002205221521952311350858470000.00N30
4222023052222002195221521852175047837105000.00N25
42320230519219521902195219017753888355000.00N210
4242023051821852180219521651378030114680000.00N30
425202305172185219521952175669214590835000.00N5-10
42620230516219522002215217551802113202195000.00N5-5
4272023051522002205222021902070645580245000.00N30
4282023051222002200220021952083445833830000.00N25
4292023051121952200220021851016222216930000.00N30
430202305102195218022002180648814186385000.00N25
4312023050921902170219021701866040718775000.00N220
4322023050821702170220021551950042408800000.00N25
4332023050421652165220021601609235030440000.00N30
43420230503216521752180215022804934655000.00N5-10
4352023050221752170217521302109745385680000.00N25
43620230428217021302200212555430119277035000.00N240
4372023042721302135214521103724678904870000.00N30
4382023042621302150215021153213068420980000.00N5-15
43920230425214521652165212567929145365570000.00N5-20
4402023042421652175217521601973542809720000.00N5-10
4412023042121752160218021402697858259480000.00N215
4422023042021602140216021404632899522190000.00N220
4432023041921402140215021301736437178465000.00N210
4442023041821302100213521004549996827515000.00N230
4452023041721002105211021001237626035630000.00N30
4462023041421002120212020951786437477880000.00N5-10
447202304132110210021152095569811987120000.00N210
4482023041221002095213020952241347019870000.00N25
4492023041120952090212020903214567603280000.00N25
4502023041020902095211020903152565992770000.00N5-5
451202304072095208521002085119542249931550000.00N25
45220230406209020552100205020235094180344190000.00N235