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

26 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250220220021952205216017123756735000.00N210
320250219219021902190216011032405300000.00N30
420250218219021902200216011182432660000.00N5-10
5202502172200219022102150629213841150000.00N210
62025021421902185219021706081331220000.00N210
7202502132180217521802150883819187505000.00N220
820250212216021202160211539638481550000.00N245
9202502112115213521502115850518083390000.00N5-35
1020250210215021552155213514363081080000.00N5-10
11202502072160215521602130233499400000.00N210
122025020621502170217021307061504540000.00N225
13202502052125214021452120188400335000.00N5-25
1420250204215021452150213063135095000.00N30
15202502032150218021802120253539185000.00N30
1620250131215021802180211513762960550000.00N25
172025012421452170217021459682085670000.00N5-15
1820250123216021552165215028916231395000.00N230
19202501222130216521652105863418440060000.00N210
2020250121212021202165211511372411885000.00N30
21202501202120218521852085236497225000.00N5-5
22202501172125212521252090470988695000.00N220
23202501162105214021402105275581385000.00N210
24202501152095210021402095688414481755000.00N5-10
252025011421052145215020802842359485980000.00N210
2620250113209521602160209514212998560000.00N5-5
2720250110210021802180210012632654540000.00N5-55
2820250109215521902190215577165970000.00N30
2920250108215521802180212562132715000.00N30
302025010721552165216521408241768235000.00N225
31202501062130214021802120559111900890000.00N30
3220250103213021302130210592194825000.00N230
3320250102210021152115209512272580985000.00N30
342024123021002125212520802012242192105000.00N30
352024122721002085210020503111864201510000.00N215
362024122620852105211520853953082737895000.00N5-20
372024122421052100213020854273789537305000.00N25
3820241223210021302130209515373229635000.00N5-15
3920241220211521202120210527205758750000.00N5-10
4020241219212521252125212512125000.00N25
41202412182120211521202095618213033805000.00N25
4220241217211521152115210023925027765000.00N5-5
4320241216212021352135211536187670245000.00N30
442024121321202135213521056721421305000.00N25
452024121221152090212020909622015230000.00N220
462024121120952135213520951376128871885000.00N5-5
472024121021002125212520951574833123985000.00N5-10
4820241209211021352135210023434922275000.00N25
492024120621052105212021051964041485910000.00N30
50202412052105210021452100527911174425000.00N5-15
512024120421202120212020901505231745210000.00N30
52202412032120213521352110538511379255000.00N25
53202412022115211521402110694914673310000.00N30
54202411292115212021202105488710332110000.00N30
5520241128211521202120211520844410165000.00N5-5
56202411272120213521352115628113311955000.00N30
572024112621202140214021101909140390605000.00N5-5
58202411252125213021302110624513225270000.00N5-5
5920241122213021302130210523504956660000.00N215
602024112121152115211521051231325990545000.00N30
612024112021152135213521103392471894130000.00N5-20
622024111921352185218521301985142369290000.00N5-10
63202411182145215021602125937620174680000.00N220
6420241115212521452145211082465175262775000.00N5-25
65202411142150219521952145544611725375000.00N5-25
662024111321752185219021602325750503110000.00N5-15
672024111221902210221021701385030260815000.00N5-15
682024111122052185221021851720037768680000.00N5-15
692024110822202215222022158741938535000.00N25
70202411072215222022202210124274680000.00N30
712024110622152215221522152044300000.00N220
722024110521952185220521855281156625000.00N5-10
732024110422052195220521951345129597750000.00N25
74202411012200220022002190101221335000.00N30
7520241031220022002200218035907829520000.00N30
762024103022002195220021901047623040435000.00N30
7720241029220022152215218028036161480000.00N30
7820241028220022002215219568149680000.00N30
7920241025220022002200218527466012280000.00N210
8020241024219022002215219015923498070000.00N5-10
812024102322002195220021753125868018350000.00N25
82202410222195220022002185795217391380000.00N30
83202410212195218022102175851918555045000.00N215
8420241018218021802185216510612304010000.00N215
852024101721652170220521651492332387500000.00N210
862024101621552175217521554018686842000000.00N30
8720241015215522202220215047652102907220000.00N5-30
882024101421852230223021851697237331640000.00N5-30
89202410112215223022302180151331515000.00N210
9020241010220522302230215010132190715000.00N5-5
9120241008221022252225220028026165130000.00N210
922024100722002230223021951082923823995000.00N30
93202410042200222022202200511011342160000.00N5-15
94202410022215222522252200703615479900000.00N30
95202409302215223022302175192420140000.00N25
9620240927221022252235218036738184445000.00N5-10
9720240926222022102220220022855027315000.00N210
982024092522102210221022101124310000.00N30
99202409242210221022102190201440230000.00N215
1002024092321952195220021801126224601910000.00N30
10120240920219521952215218526535826105000.00N25
102202409192190220022052180232506215000.00N220
103202409132170219521952170660814427905000.00N220
1042024091221502195220521504193090994220000.00N5-45
10520240911219522002200217529606488410000.00N30
106202409102195219521952175456994140000.00N5-5
107202409092200219522102195276607695000.00N30
10820240906220022102210218517223775115000.00N5-15
109202409052215221522202195737216197705000.00N5-5
1102024090422202200222021952436253710770000.00N30
1112024090322202205222022053884060000.00N30
11220240902222022002220220021784798095000.00N215
1132024083022052220222021956201370795000.00N215
11420240829219021952195217526015680495000.00N5-5
11520240828219522202220219028076162630000.00N210
116202408272185223022302185921020208380000.00N5-15
117202408262200222522302200676915047095000.00N5-5
1182024082322052280228021953823484273515000.00N5-80
1192024082222852285229022801943410000.00N5-5
120202408212290228022902280508911607055000.00N25
12120240820228522802290228052118950000.00N30
1222024081922852280229022802466556339310000.00N25
1232024081622802290229022701240328198020000.00N25
124202408142275227522752250844119059425000.00N220
125202408132255229022902235207466530000.00N5-15
12620240812227022702275226022545111430000.00N210
12720240809226022602280224518984289480000.00N30
128202408082260224022652220891019884615000.00N215
129202408072245227522752240246553435000.00N30
13020240806224522852285221012012712750000.00N30
131202408052245233023302210667115241715000.00N5-90
1322024080223352310234022852049247726970000.00N25
1332024080123302295233522952140049694115000.00N245
134202407312285231023102265886820133590000.00N5-5
135202407302290230023002290240550575000.00N5-5
1362024072922952295230022755961357935000.00N5-5
137202407262300230023002295518511902835000.00N30
13820240725230023002300229533457686490000.00N210
139202407242290232023252285843119322195000.00N5-5
1402024072322952305232522901297129832490000.00N5-25
14120240722232023152325229027316277055000.00N30
1422024071923202335233522953200874026950000.00N25
1432024071823152350235022951294429987055000.00N5-5
144202407172320234023402295997623073915000.00N5-20
145202407162340235523552330858820063400000.00N5-20
14620240715236023652365235549115815000.00N5-5
14720240712236523552365234011982805170000.00N25
1482024071123602365236523605521302740000.00N5-5
1492024071023652365236523653480410000.00N210
15020240709235523602365234036128462640000.00N5-10
15120240708236523502365234516153803535000.00N215
15220240705235023502360234034118008000000.00N25
1532024070423452350235523305051184280000.00N5-10
154202407032355234023602340944822121200000.00N210
15520240702234523402345233035598326875000.00N25
156202407012340234523502305218506280000.00N5-5
15720240628234523052350230518004160105000.00N240
1582024062723052355235522951254828896650000.00N5-55
159202406262360234523602340213501330000.00N225
16020240625233523352360231514983476470000.00N5-5
161202406242340235523602320369861490000.00N5-20
162202406212360236023602350155365765000.00N25
16320240620235523552360234087204940000.00N30
16420240619235523502360234019324521770000.00N30
1652024061823552355235523355091198025000.00N5-15
16620240617237023502370231513253097135000.00N225
16720240614234523402345233576178070000.00N220
168202406132325230523352300824318983380000.00N225
169202406122300233523652295598613837320000.00N5-40
170202406112340239023902340706016541300000.00N5-55
1712024061023952395239523905571333515000.00N215
1722024060723802380238523656811623090000.00N210
1732024060523702315237023157911868770000.00N255
1742024060423152325236523003094272074565000.00N5-15
175202406032330232523402315743417305910000.00N210
176202405312320231023502310702116358805000.00N5-25
177202405302345235523802305647015082625000.00N5-15
17820240529236023652370235536458607675000.00N5-15
179202405282375233023752330723317093875000.00N30
18020240527237523752375233038639072640000.00N5-5
1812024052423802380238023803685680000.00N25
182202405232375237523802365267632615000.00N5-5
183202405222380238023852370450410679525000.00N5-5
184202405212385237023852355631414976690000.00N210
185202405202375235023902350808019047965000.00N5-20
1862024051723952395239523755521318745000.00N220
187202405162375235024002330484011370430000.00N225
18820240514235023802380235036798703100000.00N5-20
189202405132370239023902365816819439000000.00N5-20
190202405102390237023902360977823117670000.00N5-10
1912024050924002425243024007501800270000.00N5-30
192202405082430243024352405999924201120000.00N5-5
193202405072435247024702410658115999485000.00N5-35
19420240503247024252480242514593593560000.00N225
195202405022445243024452410793319274380000.00N5-5
1962024043024502460246524309252252520000.00N230
19720240429242024902490242017544259955000.00N5-40
1982024042624602490249524352155052820105000.00N5-35
19920240425249524802500243026886667050000.00N215
200202404242480247024902445913222571540000.00N30
2012024042324802475248024351975148503335000.00N25
202202404222475248024852450898622074925000.00N5-5
20320240419248024852485243012813144655000.00N5-5
20420240418248524852485248512485000.00N225
2052024041724602490249024451248830634790000.00N5-25
2062024041624852470249024606191523380000.00N25
20720240415248024702485246031907848750000.00N220
208202404122460247524752450236578965000.00N5-10
20920240411247024452470244015743866775000.00N225
21020240409244524302450243011732865385000.00N210
21120240408243524102435241022545463490000.00N210
2122024040524252430243024157741875655000.00N25
2132024040424202435243524151043725310285000.00N5-15
21420240403243524352440242527276635280000.00N210
21520240402242524352440241529647208230000.00N5-10
21620240401243524302440243017644286665000.00N30
217202403292435244024402415446910885250000.00N5-5
21820240328244024352440241018694559175000.00N30
21920240327244024302445242533698206165000.00N210
22020240326243024302440242534028268375000.00N30
2212024032524302435244524302005848921825000.00N5-5
22220240322243524402440242519354711000000.00N5-5
22320240321244024302440242534528408030000.00N25
22420240320243524352435238521045111460000.00N30
22520240319243524352440240015113679115000.00N30
22620240318243524352435239517914358145000.00N30
22720240315243524302435240035158545680000.00N25
22820240314243024352440243038799439675000.00N5-5
229202403132435240024352395417110009815000.00N235
230202403122400238524002360473611290655000.00N215
231202403112385238023852305901321237795000.00N25
232202403082380238524102340651915403025000.00N5-5
2332024030723852395239523708221961430000.00N5-10
23420240306239524002405237016163847365000.00N5-10
2352024030524052445244523451516236451610000.00N5-45
2362024030424502425245524151173828410810000.00N5-10
237202402292460245524602420666216237675000.00N210
23820240228245024402450240532947966740000.00N220
239202402272430245024552400828519987965000.00N30
2402024022624302445246024101565337998350000.00N5-5
241202402232435244024452420511812459710000.00N5-5
242202402222440245024502410718917522125000.00N30
243202402212440244024502430848520687290000.00N30
2442024022024402420244024002660064290160000.00N220
2452024021924202370242023702955270867945000.00N245
24620240216237523802385234539529403795000.00N25
24720240215237023552370230532397644955000.00N215
248202402142355236523652315657815435810000.00N5-10
249202402132365234023652205467410814100000.00N225
25020240208234023402345230041479686190000.00N30
251202402072340233523402300799318410325000.00N30
252202402062340234023402335397928930000.00N30
253202402052340232523452320481411196465000.00N215
254202402022325234023402315823019198215000.00N5-20
255202402012345235023502315707616463935000.00N5-5
256202401312350235523552330471711037980000.00N5-5
2572024013023552325236523001127026174310000.00N225
25820240129233023452350231034448026145000.00N5-20
2592024012623502330235023001306430474610000.00N220
260202401252330231523302290636314610575000.00N215
2612024012423152345234523001469333940075000.00N5-25
2622024012323402330234023051506834852990000.00N210
2632024012223302315233523101612537395340000.00N215
264202401192315229523152285515211843480000.00N220
26520240118229523152315227516073663760000.00N5-25
26620240117232023202325227539699067520000.00N5-5
2672024011623252310232522601254328511180000.00N215
2682024011523102290231022901533635253905000.00N215
269202401122295229022952280546112506870000.00N210
27020240111228522852290226036718389685000.00N25
2712024011022802250228022501070024093625000.00N230
2722024010922502245225022301269728441060000.00N25
2732024010822452275227522301042523354070000.00N5-25
274202401052270224522702245506511385600000.00N235
275202401042235225022502220957021340215000.00N5-25
276202401032260224522752245726516311880000.00N215
2772024010222452210224522101159125795180000.00N235
278202312282210224522452190994821950720000.00N5-35
27920231227224522452245219528636353960000.00N30
280202312262245217522452170721015754490000.00N270
2812023122221752190224521701311328624570000.00N5-10
28220231221218521752215217528516238610000.00N5-10
283202312202195218022152165805317576915000.00N215
284202312192180220522052160662514397445000.00N5-25
2852023121822052235223521701083923664925000.00N25
2862023121522002195220521801403230605925000.00N5-5
287202312142205220022202190563612410205000.00N210
288202312132195222022202190622613654245000.00N5-25
28920231212222022402240219527906137200000.00N5-5
290202312112225221022402200289638310000.00N25
291202312082220220022202200341755620000.00N220
29220231207220021952200219545469983935000.00N25
293202312062195219522002195592913025565000.00N30
2942023120521952200221521952629157709185000.00N5-25
29520231204222022202220221547104330000.00N30
296202312012220220022302200490510937655000.00N5-10
297202311302230223022302215107238495000.00N5-5
29820231129223522252235221025685717495000.00N225
2992023112822102200221521952318951096400000.00N30
3002023112722102210221522001190526251615000.00N25
30120231124220522002210218522314878405000.00N5-5
30220231123221022002210219041709193600000.00N25
30320231122220522002210220048105820000.00N25
304202311212200220022002200100220000000.00N25
3052023112021952215221521956331393130000.00N5-10
30620231117220521852210216029946484810000.00N5-10
307202311162215221522152200295652030000.00N210
3082023111522052200220521903679215000.00N5-5
30920231114221022002210219524435363160000.00N30
310202311132210220022102180664714581620000.00N220
31120231110219021802210217510362272510000.00N215
31220231109217521652190216511052398055000.00N5-20
31320231108219521902215216519354234700000.00N215
314202311072180215521852155528111393700000.00N30
31520231106218021802180215052327112768720000.00N210
316202311032170215521752150515911143770000.00N210
317202311022160218521852150631513610990000.00N5-5
318202311012165219521952150772616703555000.00N5-15
319202310312180217522002170529911575610000.00N5-5
32020231030218521752185216517323761270000.00N25
32120231027218022102210217567146410000.00N30
322202310262180216021852155462410012545000.00N30
3232023102521802180219021809992177895000.00N5-10
3242023102421902190219021802354851570100000.00N5-10
3252023102322002200220021952861550000.00N5-10
3262023102022102190221021452447452850590000.00N5-15
327202310192225223022302185900419849055000.00N5-5
3282023101822302200226021952345152456190000.00N5-10
3292023101722402235224022353373870000.00N25
33020231016223522102235221011772604820000.00N5-5
331202310132240225022502210733216425500000.00N225
33220231012221522252225221516683695425000.00N30
33320231011221522152215221044009740980000.00N30
33420231010221522202230221515393414470000.00N5-25
3352023100622402210224022105431203785000.00N25
33620231005223522452250223540669130180000.00N5-5
337202310042240224022452225711215921905000.00N5-5
3382023092722452190225021804139292559655000.00N260
33920230926218522002200217024565349775000.00N25
34020230925218021502180215019934324390000.00N230
341202309222150215522152145959820788605000.00N5-20
3422023092121702155217021501061622875285000.00N210
3432023092021602210221021551960042426885000.00N5-40
34420230919220022102230218532817223145000.00N5-5
34520230918220522102210220029576515570000.00N5-15
34620230915222022102220220028516304880000.00N30
3472023091422202240224022106251387740000.00N5-30
3482023091322502240225022409572149680000.00N5-5
349202309122255221522552215568012755180000.00N225
350202309112230220022302200534511891445000.00N210
3512023090822202230223022058591901075000.00N210
352202309072210221022102195535711789830000.00N30
353202309062210220022252185670214683390000.00N5-5
35420230905221521952215219511612555820000.00N5-5
355202309042220220522302180640514123025000.00N25
35620230901221522152225221025655679240000.00N30
35720230831221522002215220011552553145000.00N30
358202308302215218022252180263576160000.00N235
359202308292180218522202175805217569200000.00N30
360202308282180218021852175936820398395000.00N5-5
3612023082521852180219021751829539943325000.00N5-15
36220230824220022002200218024465346795000.00N30
363202308232200219022052190479610505085000.00N30
364202308222200219522002195880819344555000.00N5-15
36520230821221522452245221024785496305000.00N5-30
366202308182245225022602225500611243765000.00N210
367202308172235223022402230485210851720000.00N5-25
36820230816226022552260223033247435780000.00N25
369202308142255223022552230335749750000.00N210
370202308112245228022802230569912757120000.00N30
3712023081022452235226022301692137827390000.00N30
37220230809224523502350223097001219608730000.00N5-110
373202308082355220524952190326911764536675000.00N2150
3742023080722052200220521851013922205425000.00N25
3752023080422002200221521951072423597360000.00N5-30
37620230803223022402240219574162745000.00N30
3772023080222302205223022051124280000.00N215
3782023080122152190222521901131925026465000.00N210
3792023073122052200220521951724137893055000.00N25
3802023072822002205223521802204248473230000.00N5-25
3812023072722252205224522051963243481225000.00N30
382202307262225222522302205956721151555000.00N5-25
3832023072522502235225022202599658148570000.00N30
3842023072422502255227022503923088571380000.00N5-40
3852023072122902290230522653032669022205000.00N5-25
386202307202315229523202295544712576525000.00N5-10
3872023071923252285232522801308230088300000.00N220
3882023071823052275231522752891866579145000.00N25
3892023071723002295230022801084024822840000.00N25
3902023071422952265229522653148871920635000.00N230
3912023071322652255227022551232627928420000.00N5-5
392202307122270226522852255844419088380000.00N5-10
3932023071122802285228522651635737223845000.00N5-5
3942023071022852275229022751019623275965000.00N30
3952023070722852290229022752924566781385000.00N30
3962023070622852280229022751203327422540000.00N30
3972023070522852280230022752077147688565000.00N5-10
3982023070422952290230022851338230736650000.00N210
3992023070322852250228522501538235012165000.00N225
4002023063022602255227022552197449690005000.00N210
401202306292250226022652250556212573630000.00N5-10
4022023062822602260226522551892342717625000.00N25
4032023062722552240225522401722738806980000.00N25
404202306262250226022602245628214132950000.00N30
4052023062322502235225522353688382955685000.00N30
4062023062222502250225022351862441896165000.00N30
407202306212250223522552230706315805250000.00N5-10
4082023062022602250227022502205849796580000.00N30
4092023061922602230226022203534679329630000.00N25
4102023061622552225225522251704838277905000.00N220
4112023061522352230225022303665382243870000.00N215
4122023061422202230223522152075846232725000.00N210
4132023061322102225222522001299328770110000.00N5-15
4142023061222252240224022258751947135000.00N5-5
4152023060922302220223022152704860287780000.00N5-10
4162023060822402245224522201524333943435000.00N5-5
4172023060722452220225022204416298122590000.00N25
4182023060522402230224022153825985157270000.00N210
4192023060222302205223522053387375244665000.00N210
4202023060122202215222022002307450999125000.00N215
421202305312205221522152205432952595000.00N5-10
4222023053022152230223022002029444799060000.00N25
4232023052622102200221522001225926970475000.00N210
4242023052522002200220521953237571240550000.00N30
4252023052422002195220021903436175424685000.00N30
4262023052322002205221521952311350858470000.00N30
4272023052222002195221521852175047837105000.00N25
42820230519219521902195219017753888355000.00N210
4292023051821852180219521651378030114680000.00N30
430202305172185219521952175669214590835000.00N5-10
43120230516219522002215217551802113202195000.00N5-5
4322023051522002205222021902070645580245000.00N30
4332023051222002200220021952083445833830000.00N25
4342023051121952200220021851016222216930000.00N30
435202305102195218022002180648814186385000.00N25
4362023050921902170219021701866040718775000.00N220
4372023050821702170220021551950042408800000.00N25
4382023050421652165220021601609235030440000.00N30
43920230503216521752180215022804934655000.00N5-10
4402023050221752170217521302109745385680000.00N25
44120230428217021302200212555430119277035000.00N240
4422023042721302135214521103724678904870000.00N30
4432023042621302150215021153213068420980000.00N5-15
44420230425214521652165212567929145365570000.00N5-20
4452023042421652175217521601973542809720000.00N5-10
4462023042121752160218021402697858259480000.00N215
4472023042021602140216021404632899522190000.00N220
4482023041921402140215021301736437178465000.00N210
4492023041821302100213521004549996827515000.00N230
4502023041721002105211021001237626035630000.00N30
4512023041421002120212020951786437477880000.00N5-10
452202304132110210021152095569811987120000.00N210
4532023041221002095213020952241347019870000.00N25
4542023041120952090212020903214567603280000.00N25
4552023041020902095211020903152565992770000.00N5-5
456202304072095208521002085119542249931550000.00N25
45720230406209020552100205020235094180344190000.00N235