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

23 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
2202502132115211021302100663014039920000.00N5-15
3202502122130210521302090489710360775000.00N30
42025021121302100213020952358949816715000.00N230
520250210210021202125209514252992430000.00N5-5
6202502072105210522102105549511595395000.00N30
72025020621052100210520906981462140000.00N30
82025020521052105210520951654034724325000.00N25
920250204210021052105208020314227505000.00N210
10202502032090210021002085839317530650000.00N5-10
1120250131210020952105207517713717455000.00N25
1220250124209520752100207547839948305000.00N215
132025012320802100210520451285626611670000.00N5-15
142025012220952110211020751174124491130000.00N5-15
1520250121211021052110206538037929145000.00N25
1620250120210521052105209094197415000.00N30
17202501172105211021102080643713437315000.00N5-5
182025011621102080211020801480831086725000.00N25
19202501152105209521052080799016770900000.00N210
2020250114209521052105208015173161385000.00N30
2120250113209521002100207035407361340000.00N5-5
222025011021002105210520901123105000.00N30
2320250109210020802100208028535943780000.00N30
242025010821002090211020852282447683265000.00N5-10
252025010721102145214521056771428000000.00N25
26202501062105209521202095674114159035000.00N25
27202501032100210521052090979220487705000.00N215
282025010220852095209520651649734155485000.00N215
292024123020702070209520601539632013000000.00N30
3020241227207020902090206515183135165000.00N220
312024122620502070214020452070842750825000.00N5-20
3220241224207020752075206528595918235000.00N5-5
3320241223207521552155207546569703920000.00N5-15
3420241220209021752175208031636608755000.00N210
3520241219208020902110208038798088185000.00N5-5
36202412182085208521102085790816526470000.00N5-10
3720241217209521202120209517083594040000.00N5-25
3820241216212021252125210067141600000.00N220
39202412132100209021002080864718070750000.00N210
402024121220902055209520553414870883425000.00N225
412024121120652100210020651111822942220000.00N30
42202412102065206521202040951419596500000.00N5-10
432024120920752185218520401428829593520000.00N5-15
442024120620902080215520551357228190860000.00N210
45202412052080206020852060616612813575000.00N30
462024120420802080208020501335927658940000.00N30
47202412032080206521002065825417127375000.00N215
48202412022065209521002065663913764925000.00N5-40
492024112921052100211520803916481647575000.00N215
5020241128209021002120208044309316050000.00N30
51202411272090212521252090895018834370000.00N5-5
52202411262095217521752095452947515000.00N30
5320241125209521052110206047529874610000.00N5-5
54202411222100209521302085812517192215000.00N215
552024112120852040208520401964840310855000.00N240
56202411202045209520952005186861381254630000.00N5-50
5720241119209521002140209013312788405000.00N5-5
582024111821002110214020953366470943475000.00N5-20
592024111521202060213020603976282723960000.00N245
602024111420752105212520603666976882955000.00N5-30
612024111321052115213521051897540112610000.00N5-10
6220241112211521552155211052318111220695000.00N5-40
632024111121552145217021403362772436430000.00N5-10
64202411082165218021802155539211696850000.00N5-5
6520241107217021552195215510902356645000.00N5-5
6620241106217521502185215031576847315000.00N220
672024110521552145220021459492042020000.00N30
6820241104215521452170214513122830315000.00N5-5
69202411012160220022002150107230890000.00N215
7020241031214521602160214514253076510000.00N30
71202410302145214521702145650913998800000.00N5-15
7220241029216021502185215017233725660000.00N210
73202410282150216521652145522011228160000.00N25
74202410252145216021852145849618268800000.00N5-20
7520241024216521652170214527635951865000.00N215
762024102321502200220021502906962794420000.00N5-25
77202410222175219021902170416909530000.00N30
782024102121752150220021506091310975000.00N30
79202410182175217021802150561412201500000.00N30
8020241017217521702175216515373334590000.00N225
8120241016215021652165215055118595000.00N25
8220241015214521452150213012492671350000.00N5-5
8320241014215021402185214016103451290000.00N5-20
8420241011217021752175217010122196060000.00N5-5
852024101021752125219021257281569450000.00N5-10
862024100821852125218521251014022152320000.00N30
87202410072185218521852180621213570710000.00N30
8820241004218521752190217035597770890000.00N235
8920241002215021702170214013262840430000.00N5-20
90202409302170214021702140473310213230000.00N30
912024092721702110217021108061709620000.00N245
92202409262125213521352120813817296580000.00N5-5
9320240925213021802180213014353094875000.00N30
94202409242130216021702130741815837655000.00N5-25
95202409232155212521952125875218885205000.00N230
96202409202125213021652115998621241875000.00N5-5
972024091921302130216021101994342303370000.00N30
982024091321302135221021302146746547735000.00N5-5
9920240912213521652165213562587135218425000.00N5-30
10020240911216521652190214020224338455000.00N30
1012024091021652180218021652452140000.00N30
10220240909216521852185215515193307980000.00N5-20
10320240906218521852190215536167859075000.00N30
104202409052185218521852165232502415000.00N215
10520240904217021652185215031726883645000.00N25
106202409032165218021852155569312304810000.00N5-15
107202409022180218521852165900619560255000.00N5-5
10820240830218521652185216525885613215000.00N210
10920240829217521702180216521134574760000.00N5-5
11020240828218021852185216544129569130000.00N215
11120240827216521652205216539938654890000.00N30
1122024082621652215221521551096123709010000.00N5-15
113202408232180223022302175797717493865000.00N5-50
1142024082222302220223522052475654908345000.00N210
11520240821222022202220220520554544330000.00N25
11620240820221522152230221528516346725000.00N30
1172024081922152210222022101979643847650000.00N25
11820240816221022152220221034357621660000.00N5-10
119202408142220219522302195155341275000.00N210
12020240813221022052220219533997486695000.00N5-30
1212024081222402190224021905631258850000.00N5-5
122202408092245219022452180527011666305000.00N255
123202408082190217021952170918420075190000.00N210
124202408072180218021952175605413231900000.00N30
125202408062180218021852175486910628085000.00N220
1262024080521602190220021352279149449055000.00N5-50
127202408022210219522152195654714476525000.00N30
1282024080122102215222522001827440337985000.00N5-10
1292024073122202220222022001005122122710000.00N30
130202407302220222022402200908920168230000.00N220
1312024072922002225224521902985565712315000.00N5-25
132202407262225221522502215701015611770000.00N25
133202407252220224022402220851718960555000.00N5-15
134202407242235225522552235490310984760000.00N5-20
135202407232255226022652255839018926230000.00N30
1362024072222552250228522501094624662480000.00N5-10
13720240719226522702295226522575127830000.00N5-35
1382024071823002270230022701424232357510000.00N225
13920240717227522852285227526906126145000.00N5-10
14020240716228522902300228523115280425000.00N5-5
14120240715229022952305228539909148010000.00N5-5
14220240712229522802300227538568798350000.00N5-10
14320240711230523052305229017223944575000.00N5-10
144202407102315230523152290452610371010000.00N210
145202407092305229523052295535912347880000.00N25
146202407082300230023002295475010916340000.00N30
1472024070523002300230522801515734839290000.00N210
148202407042290229523102290726016718480000.00N5-20
1492024070323102320232023051036123936885000.00N30
150202407022310229523102295533712311695000.00N210
151202407012300230023052275703516166170000.00N215
1522024062822852290230522701766040639795000.00N5-5
15320240627229022852290227014533312465000.00N210
15420240626228022652290226511272567210000.00N30
15520240625228023152315228022695184670000.00N5-35
15620240624231523102320228524625673195000.00N25
15720240621231023352335228012412843440000.00N5-10
158202406202320228523302260598113830920000.00N210
159202406192310229023302280825219023150000.00N30
160202406182310231023252285544312471340000.00N5-5
161202406172315229023202280501211545105000.00N225
16220240614229022652310225535238037930000.00N30
163202406132290233023302275808318525620000.00N5-15
16420240612230523352340228536168390270000.00N5-35
165202406112340229523502285713516519620000.00N25
16620240610233523402355229018874409820000.00N5-5
1672024060723402320234523151356231525135000.00N220
1682024060523202290232522751070924756205000.00N225
1692024060422952280231022651914543785640000.00N215
170202406032280223522802210777317556570000.00N245
17120240531223522052245220026965977490000.00N225
17220240530221022002225218532267079565000.00N215
17320240529219522002200218534297516920000.00N5-5
174202405282200218022002180516211281395000.00N220
17520240527218022402240217563128138690175000.00N5-80
1762024052422602225227522201199226763020000.00N220
17720240523224022402240223019924442265000.00N5-5
17820240522224522602265224015953600175000.00N5-20
17920240521226522502275224510772425670000.00N5-5
18020240520227022652285223067026151235970000.00N25
181202405172265226522702255224506135000.00N5-10
1822024051622752230229022306291427965000.00N5-5
183202405142280224022802240455910324145000.00N215
1842024051322652250226522451237327882505000.00N210
185202405102255225522602245525611846835000.00N5-30
186202405092285228023102205896320180845000.00N5-25
18720240508231023152315227021724986005000.00N5-10
18820240507232023352335231526176087055000.00N5-15
189202405032335231023502310638914932220000.00N5-15
1902024050223502340235523301546136250975000.00N230
1912024043023202300232022851394832231285000.00N220
192202404292300228023002275505111595535000.00N220
19320240426228022602280225535918163810000.00N215
194202404252265226022702250789417823050000.00N25
19520240424226022402260223524585522655000.00N220
196202404232240225022602220827218578680000.00N5-10
197202404222250222522552225982422047920000.00N215
198202404192235223522602225554112378335000.00N5-15
19920240418225022352260223015973574545000.00N30
20020240417225022552265224533617572480000.00N5-5
2012024041622552245227022451213127324670000.00N25
2022024041522502245227022452256550896475000.00N30
2032024041222502265226522352721861386700000.00N30
2042024041122502230227522252388553579765000.00N220
205202404092230222022302220894419904010000.00N210
206202404082220222022252200680715040230000.00N5-5
207202404052225219022302190765516860675000.00N225
2082024040422002190220521752832361822035000.00N30
20920240403220021802205218043949627035000.00N30
2102024040222002185220521802097945819395000.00N5-5
2112024040122052220222021801065223406340000.00N5-15
21220240329222022202230221011452537340000.00N30
2132024032822202235223522001310428940975000.00N5-15
21420240327223522302235222525685732155000.00N25
215202403262230221022402210453510110020000.00N30
216202403252230223022402220611113634685000.00N30
2172024032222302225224522151203126815495000.00N25
218202403212225222522302195575012710775000.00N5-5
219202403202230223022302185640014194655000.00N5-5
220202403192235222522352195522911651140000.00N210
2212024031822252225222521901714537718490000.00N30
222202403152225221022302205831718396185000.00N215
223202403142210220022452200785217329890000.00N210
2242024031322002235223521901348229759295000.00N5-5
22520240312220522202240219066730146928100000.00N5-15
2262024031122202220222522001561534492795000.00N30
2272024030822202215224522051454532213280000.00N5-10
228202403072230224022402210741516478210000.00N5-15
229202403062245224522502230548012278190000.00N5-5
23020240305225022502255223532177230070000.00N30
231202403042250226022602225652114654310000.00N5-10
2322024022922602255228022401254528219620000.00N25
23320240228225522452260224532747365070000.00N5-5
2342024022722602270227022401246728104465000.00N30
2352024022622602260228022301236727999025000.00N30
2362024022322602280228022502059846601755000.00N5-20
2372024022222802270228022551023223263440000.00N215
238202402212265225022652240474710651230000.00N215
2392024022022502245227022401957544274050000.00N25
2402024021922452250225022101044323393580000.00N215
241202402162230223022402230990022125780000.00N5-5
24220240215223522352240222534837756660000.00N30
24320240214223522402240221541509264985000.00N30
244202402132235221022352205931520701385000.00N225
2452024020822102210222022101880841634315000.00N30
2462024020722102205221521952460954215755000.00N215
247202402062195219522102170953820950385000.00N5-5
2482024020522002195220521802610757362515000.00N25
2492024020221952215221521901037722828345000.00N5-5
2502024020122002180220021801187426062595000.00N30
251202401312200219522002180523811497990000.00N25
252202401302195218522002185595713083745000.00N30
2532024012921952160221021601250227514145000.00N25
2542024012621902200221021901731838091790000.00N5-10
2552024012522002195220021702115146516620000.00N25
2562024012421952200220521901667536633480000.00N210
257202401232185220022052185547812032110000.00N30
258202401222185218522052150564212337865000.00N30
25920240119218521902195216538528426065000.00N5-5
260202401182190220022002180656614402975000.00N5-5
261202401172195217022002170655914394285000.00N210
262202401162185217022002170746916304855000.00N5-10
2632024011521952195220521802612257366695000.00N30
2642024011221952200220021902058645265615000.00N5-5
2652024011122002195221521851788839332210000.00N30
2662024011022002185220521802932664056765000.00N220
2672024010921802155218521551294228135620000.00N225
268202401082155211521702115923419900525000.00N215
2692024010521402095214520901191025319555000.00N225
270202401042115213021302085599712548260000.00N5-15
27120240103213021302130210039068245025000.00N25
272202401022125212021402120686214615450000.00N30
2732023122821252090214020801422030056575000.00N245
2742023122720802055208020551157323917740000.00N215
27520231226206520902095206533146859230000.00N5-35
276202312222100207521002070504610549620000.00N30
2772023122121002085210020753181266463185000.00N225
27820231220207520702085205544989328320000.00N210
2792023121920652060207020401215625022635000.00N25
280202312182060206520652040884818112225000.00N5-5
2812023121520652050207020452046841954375000.00N30
282202312142065206520652050504710360300000.00N30
283202312132065206520652060605012465230000.00N5-5
2842023121220702055207020551244625721185000.00N215
285202312112055206020652050982020166180000.00N5-10
286202312082065205520652050647713333630000.00N30
287202312072065206020652055584712045665000.00N30
2882023120620652070207020501015720889295000.00N5-10
2892023120520752070207520502373748752025000.00N25
290202312042070206520902060966219973595000.00N5-30
291202312012100206521002060847017644095000.00N210
292202311302090207520902065639813265945000.00N210
2932023112920802055209020501275526304045000.00N220
2942023112820602060207020551117622998665000.00N5-5
29520231127206520602070205541868638005000.00N5-5
296202311242070206520752045693014293720000.00N25
297202311232065204520652045989520377930000.00N220
2982023112220452045205520451953640026285000.00N5-5
29920231121205020552055204548519923165000.00N30
3002023112020502045205520352977560883990000.00N25
301202311172045205020602040945519300400000.00N5-5
302202311162050205520602035916418719205000.00N5-5
303202311152055207020702045798316388005000.00N30
3042023111420552045205520452377548700225000.00N215
3052023111320402050206520401504130760290000.00N5-25
306202311102065204520652040664213671435000.00N215
307202311092050204020602040580811873375000.00N5-10
30820231108206020602065204532316630280000.00N30
309202311072060206020652050890918314975000.00N30
3102023110620602090209020501578032421695000.00N5-5
3112023110320652045207020452210545433505000.00N215
312202311022050205020602040865917730110000.00N30
313202311012050206020602045717114672045000.00N5-5
314202310312055206020602045905918572060000.00N5-5
3152023103020602050206520451051021548055000.00N210
3162023102720502050205020451043121344530000.00N30
3172023102620502040206020353478171232635000.00N5-5
318202310252055204520652045571411743985000.00N30
319202310242055204520602035123926254157805000.00N210
3202023102320452045205520401781436433800000.00N5-5
3212023102020502075207520403955980939180000.00N5-20
3222023101920702070208520503558673329850000.00N5-25
3232023101820952115211520701075422409300000.00N5-5
3242023101721002075210520703797579249575000.00N220
3252023101620802085208520601057821916270000.00N30
3262023101320802060209020554243487888135000.00N25
3272023101220752055208520551513431307930000.00N25
3282023101120702055207020502244346204555000.00N25
3292023101020652055207020503307967836495000.00N30
3302023100620652070207020551194024609290000.00N5-5
3312023100520702060207520602703655730590000.00N25
3322023100420652060206520504448991501130000.00N25
3332023092720602055207520551734735774330000.00N5-5
3342023092620652065207020552958860966595000.00N30
3352023092520652070207020553028962327475000.00N5-5
3362023092220702070208020553089863629725000.00N210
3372023092120602070208020553025262294935000.00N5-10
3382023092020702065210020602240646390205000.00N25
33920230919206520752085206548513100318810000.00N5-20
3402023091820852095210020604166986548665000.00N5-10
3412023091520952080210520803308269068905000.00N215
3422023091420802090210520803404171084820000.00N5-20
3432023091321002090210020703065663717835000.00N210
3442023091220902080209020703617875208330000.00N210
3452023091120802080212520703255067752825000.00N30
34620230908208020702110206048227100250990000.00N210
3472023090720702065210520603236867211965000.00N25
3482023090620652060208020602722156145895000.00N5-15
3492023090520802060208520552077742857275000.00N5-10
35020230904209020502090204548968101342570000.00N230
3512023090120602050206520454601894509750000.00N210
35220230831205020702070204551923106472715000.00N5-25
3532023083020752050208020502987361628220000.00N225
35420230829205020502130205082306170577740000.00N30
3552023082820502060206520503674475463770000.00N5-10
3562023082520602060206520454029982609905000.00N30
35720230824206020502070204564015131454350000.00N5-5
3582023082320652050207020454228586934535000.00N25
35920230822206020552065204560920125144110000.00N30
36020230821206020602080205561919127514450000.00N30
36120230818206020652080205083101171219225000.00N5-5
36220230817206520652090206565587135647555000.00N5-15
36320230816208021102110208078409163479660000.00N5-35
364202308142115209521152080114868240186305000.00N210
365202308112105211021202080124309260285055000.00N5-5
36620230810211021152130210588139186211880000.00N5-5
367202308092115213521402105105626223892125000.00N5-10
368202308082125213521452115100998214669635000.00N5-10
369202308072135214521502125100551214571185000.00N5-10
370202308042145214021502115104701223132615000.00N30
371202308032145213521452100219884466483885000.00N25
372202308022140215021752115153524328531665000.00N5-10
373202308012150213021652120160267342289085000.00N25
374202307312145216521802135216986467059930000.00N5-20
375202307282165212022252110410341883575430000.00N240
376202307272125213521702125365713783645135000.00N5-25
3772023072621502170230021309963372181620895000.00N5-10
3782023072521602215228521558743811907992040000.00N5-80
37920230724224023202460224011301962624076130000.00N5-155
380202307212395252027902340408513910462058430000.00N5-190
38120230720258528802985258013924923814783905000.00N5-330
38220230719291529002915263515712204360469675000.00N235
38320230718288031953240286512772093801368655000.00N5-340
38420230717322034253475307514228544616565895000.00N5-185
38520230714340539003975332525183499118941195000.00N5-525
386202307133930416544153850304385412293619090000.00N5-395
387202307124325505051304300519421624305826365000.00N5-875
38820230711520043355640433530869366157593621840000.00N2680
3892023071045205540564040651431182468504900705000.00N5-1070
39020230707559077008190549020982332147972539310000.00N5-1220
39120230706681021707980217091339464566182135835000.00N24810