Files
KissMeData/456440/day/candle-day-250.csv

25 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250428217021702170217000000.00Y30
320250425217021702170217000000.00Y00
420250424217021702170217000000.00Y00
52025042321702205222021405021641095136558000.00N5-35
6202504222205228022802175192339427594900000.00N5-80
7202504212285229023052275183974420958152000.00N5-5
8202504182290224023002240170904390549659000.00N230
9202504172260230023302255109266248769627000.00N5-40
10202504162300226023502260239801554688571000.00N235
11202504152265221522902215179785408331825000.00N235
12202504142230218022602180124427278211196000.00N230
13202504112200217022002125157821341632745000.00N230
142025041021702175220521604253592602890000.00N5-20
1520250409219022052205217047171102629655000.00N5-25
1620250408221522102215215580744175379745000.00N210
1720250407220522002210214589247192688945000.00N5-25
18202504042230220022502185108477241907850000.00N230
192025040322002200221521752524255573625000.00N5-15
202025040222152190221521502158547366959000.00N5-5
2120250401222022202250217551525114403892000.00N30
22202503312220224022402100115557250048095000.00N5-25
232025032822452270227022302813763312895000.00N5-20
2420250327226522502270220047881107380290000.00N30
2520250326226522502275223747168106494911000.00N220
2620250325224522702285224055923126888135000.00N5-25
272025032422702305230522453311374893174000.00N5-35
28202503212305226023102245113599259874215000.00N225
292025032022802275231522753897489163620000.00N5-40
30202503192320226023302260163110377273220000.00N220
3120250318230022652305223050455115738285000.00N5-15
32202503172315221023202210214178489748915000.00N245
33202503142270219522802195255023571518561000.00N280
3420250313219021952205217548378106269567000.00N25
3520250312218521652185214558967127521500000.00N215
362025031121702135218021303805282170540000.00N5-10
372025031021802150220021502979164942870000.00N5-10
3820250307219021502215211570523154174280000.00N245
392025030621452155218021102782359365960000.00N5-10
402025030521552205223021504317193890900000.00N5-45
412025030422002230223021801680236822082000.00N5-25
42202502282225223522452200105566235040625000.00N5-5
43202502272230218022502180149804334734070000.00N250
442025022621802160219021453353172802765000.00N220
4520250225216020952175208090250193056210000.00N280
462025022420802090210020751385928874330000.00N5-20
472025022121002090210520852002941978560000.00N210
48202502202090208521002080709914804395000.00N25
492025021920852080210020801695635344210000.00N30
502025021820852120212020852401350339115000.00N5-15
51202502172100212521252085843717736505000.00N210
522025021420902110211020851039521732265000.00N5-30
53202502132120211021352095651313748945000.00N210
542025021221102120213521052656356357235000.00N5-10
552025021121202080213520704234389272275000.00N240
5620250210208021002110205097039201437300000.00N5-20
57202502072100212521252085131193275872905000.00N5-25
58202502062125213021452120108142230088985000.00N5-5
5920250205213022002200210062137132723745000.00N5-45
602025020421752135223021054604199973040000.00N255
61202502032120216521652090131420277828150000.00N30
622025013121202230229020756693081475715550000.00N5-110
6320250124223022302230223000000.00N00
6420250123223022302230223000000.00N00
6520250122223022302230223000000.00N00
6620250121223022302230223000000.00N00
6720250120223022302230223000000.00N00
6820250117223022302230223000000.00N00
6920250116223022302230223000000.00N00
7020250115223022302230223000000.00N00
7120250114223022302230223000000.00N00
7220250113223022302230223000000.00N00
7320250110223022302230223000000.00N00
7420250109223022302230223000000.00N00
7520250108223022302230223000000.00N00
7620250107223022302230223000000.00N00
7720250106223022302230223000000.00N00
7820250103223022302230223000000.00N00
7920250102223022302230223000000.00N00
8020241230223022302230223000000.00N00
8120241227223022302230223000000.00N00
8220241226223022302230223000000.00N00
8320241224223022302230223000000.00N00
8420241223223022302230223000000.00N00
8520241220223022302230223000000.00N00
8620241219223022302230223000000.00N00
8720241218223022302230223000000.00N00
8820241217223022302230223000000.00N00
8920241216223022302230223000000.00N00
9020241213223022302230223000000.00N00
9120241212223022302230223000000.00N00
9220241211223022302230223000000.00N00
9320241210223022302230223000000.00N00
9420241209223022302230223000000.00N00
9520241206223022302230223000000.00N00
9620241205223022302230223000000.00N00
9720241204223022302230223000000.00N00
9820241203223022302230223000000.00N00
9920241202223022302230223000000.00N00
10020241129223022302230223000000.00N00
10120241128223022302230223000000.00N00
10220241127223022302230223000000.00N00
10320241126223022302230223000000.00N00
10420241125223022302230223000000.00N00
10520241122223022302230223000000.00N00
10620241121223022302230223000000.00N00
10720241120223022302230223000000.00N00
10820241119223022302230223000000.00N00
10920241118223022302230223000000.00N00
11020241115223022302230223000000.00N00
11120241114223022302230223000000.00N00
11220241113223022302230223000000.00N00
11320241112223022302230223000000.00N00
11420241111223022302230223000000.00N00
11520241108223022302230223000000.00N00
11620241107223022302230223000000.00N00
11720241106223022302230223000000.00N00
11820241105223022302230223000000.00N00
11920241104223022302230223000000.00N00
12020241101223022302230223000000.00N00
12120241031223022302230223000000.00N00
12220241030223022302230223000000.00N00
12320241029223022302230223000000.00N00
12420241028223022302230223000000.00N00
12520241025223022302230223000000.00N00
12620241024223022302230223000000.00N00
1272024102322302234223421511883041869655000.00N5-4
1282024102222342215224422102094546680630000.00N29
1292024102122252225223022053493677581935000.00N30
130202410182225223022302215821418270065000.00N30
1312024101722252239223922251068623842270000.00N30
13220241016222522252249222032547254795000.00N30
13320241015222522492254216644809855385000.00N5-34
134202410142305230023052250829618855410000.00N25
1352024101123002295231522751250428717075000.00N240
136202410102260226023002260885820175310000.00N30
137202410082260221523102215919120999400000.00N5-15
1382024100722752270229022701336330386110000.00N5-25
139202410042300230523052265499011482030000.00N5-5
1402024100223052300231022551090824998575000.00N210
1412024093022952295229522651223527907920000.00N230
1422024092722652320232022551034023734345000.00N5-35
143202409262300230523202290874220122435000.00N5-10
144202409252310232523252300952822002485000.00N210
145202409242300230023352300809018703300000.00N210
14620240923229022902325227543629979990000.00N30
147202409202290227523102275872520031115000.00N215
1482024091922752205228022051110425213210000.00N235
1492024091322402235224522251493133282335000.00N235
1502024091222052230230022052231649948175000.00N225
151202409112180223022352180747516463950000.00N5-5
152202409102185222022202185661314657295000.00N5-15
15320240909220022002240220019254255685000.00N5-5
1542024090622052260226022002705959819975000.00N5-25
1552024090522302225223522151707638057370000.00N25
15620240904222522652265220531666990025000.00N5-15
15720240903224022502250224095213625000.00N5-15
15820240902225522552255224040149028900000.00N220
1592024083022352250225022304891090740000.00N215
160202408292220226022652220585713160155000.00N5-45
16120240828226522952300225042799652065000.00N5-5
16220240827227022602280226030486923510000.00N210
1632024082622602315231522501450232687045000.00N5-35
164202408232295233023302200135411302460220000.00N5-35
165202408222330233523352315847219689950000.00N5-5
1662024082123352295234022951084525254840000.00N255
16720240820228023752375226022385124820000.00N5-45
16820240819232523852385232532427641595000.00N5-60
1692024081623852370239023502124050532935000.00N215
170202408142370237523902355576413668440000.00N30
1712024081323702350237023501223128872800000.00N215
172202408122355234523552335644515141710000.00N215
173202408092340230023452300942922062990000.00N220
1742024080823202295232522951089125273955000.00N220
175202408072300228023152260897220592845000.00N215
1762024080622852270229022451862742144720000.00N240
17720240805224523302330220596357216717830000.00N5-85
1782024080223302345234523001607737097790000.00N5-25
1792024080123552330239523303356179316420000.00N265
1802024073122902270229522651109525373635000.00N220
181202407302270224522752205971321814260000.00N225
18220240729224523352350223072455163301210000.00N5-90
1832024072623352350235023101247729063370000.00N30
1842024072523352350235023251154226949270000.00N5-5
18520240724234023452355233031267327325000.00N5-5
186202407232345233023752330951122332160000.00N25
18720240722234023202390232044415104484460000.00N235
1882024071923052300231522801168126770885000.00N5-20
1892024071823252320233022802981468411205000.00N5-10
190202407172335235523552320941621891970000.00N30
1912024071623352315236523151977846400585000.00N30
1922024071523352300233522852117548498845000.00N230
193202407122305234023402305555912852590000.00N5-25
194202407112330231023502305965222492875000.00N25
195202407102325230523502305820919138165000.00N30
19620240709232523102325230015983697580000.00N210
197202407082315228023202280604713986420000.00N235
1982024070522802250230022301860742285990000.00N255
1992024070422252215228522152321752357685000.00N5-10
20020240703223522252240221032937354085000.00N30
201202407022235221522352210841618645120000.00N5-5
202202407012240224022452215312692800000.00N5-5
2032024062822452240224522101630236491690000.00N30
204202406272245221022452205809817859225000.00N240
205202406262205224022402205750716707650000.00N5-15
20620240625222022102225221041569216210000.00N210
207202406242210225022502190707915614390000.00N5-20
2082024062122302250225022002787761848745000.00N210
2092024062022202235225522003344573889310000.00N5-15
2102024061922352265227522151031823061375000.00N5-30
2112024061822652270235022152766363275180000.00N255
2122024061722102225225522001413431255660000.00N5-25
213202406142235226022652235678515290655000.00N5-30
21420240613226522702275221014353205045000.00N30
21520240612226522652275225527736281915000.00N30
21620240611226522202275219578087172786850000.00N215
21720240610225022502265224010312314875000.00N30
218202406072250225022652235636814325080000.00N30
219202406052250225022502225529211879285000.00N25
2202024060422452230226022003380575664935000.00N225
2212024060322202215223022052633858547715000.00N220
2222024053122002175221021353010265112345000.00N230
223202405302170218021802170781716972330000.00N5-10
22420240529218021902190216040248718095000.00N30
225202405282180221022102165838918220860000.00N30
226202405272180221022102180863318921105000.00N5-30
2272024052422102215221522001894441765110000.00N5-5
2282024052322152220222022057161580430000.00N5-5
22920240522222022202220220027276016000000.00N30
2302024052122202205222522002009844362940000.00N25
231202405202215222522302200610313445205000.00N5-15
23220240517223022202235221521554789240000.00N30
23320240516223022202250220514393191290000.00N5-5
23420240514223522152245221512712846375000.00N5-5
235202405132240226022602190710115789250000.00N5-20
236202405102260221022652210653014718295000.00N225
237202405092235222022402220932820876125000.00N5-5
2382024050822402235224522052398353619835000.00N25
23920240507223522402240222021064691495000.00N5-5
2402024050322402230226022251995644474135000.00N215
241202405022225225522552215637714157365000.00N30
242202404302225224522552215644914351205000.00N25
243202404292220224022402215666814819215000.00N5-20
2442024042622402230224522101242227556850000.00N215
24520240425222521952225219514793266565000.00N210
24620240424221522052220220513643014465000.00N25
247202404232210221022252205553012201165000.00N25
24820240422220522152215220017013753035000.00N5-10
24920240419221522252225219538018381180000.00N5-10
250202404182225221522302200600913262010000.00N210
251202404172215223022302200612213578450000.00N5-5
2522024041622202250225022001462532391060000.00N5-20
2532024041522402220224522151486533064465000.00N25
2542024041222352235223522101178126147125000.00N5-5
2552024041122402235225522252343652555055000.00N30
2562024040922402235225022101283428615185000.00N25
257202404082235221522352210751216664995000.00N215
258202404052220222522352210602013352445000.00N5-10
2592024040422302240224022002658958685935000.00N5-10
260202404032240224522552210926120738795000.00N30
261202404022240225022502215490010887680000.00N230
26220240401221022602270220056656125832200000.00N5-60
2632024032922702240228022405501239815000.00N30
264202403282270226522802255810818301955000.00N25
2652024032722652230227022004204493541910000.00N5-10
2662024032622752260228522501146925968510000.00N215
2672024032522602280228022352732861731470000.00N25
2682024032222552255228522501867942413020000.00N30
26920240321225522452260221022154942255000.00N25
2702024032022502225225021801756538812350000.00N30
27120240319225022402260217547894106396795000.00N220
2722024031822302270227022202690959963275000.00N5-40
2732024031522702285228522302545057309700000.00N210
27420240314226022752275221026605981135000.00N215
27520240313224522702270224538268620765000.00N5-5
27620240312225022602265224041389345995000.00N5-10
27720240311226022702270221540879180445000.00N5-5
27820240308226522502265223535097888085000.00N210
2792024030722552255229022351010122858700000.00N5-5
280202403062260221022602200630314032910000.00N30
281202403052260224522802210907620247285000.00N5-5
282202403042265225022802210495611171220000.00N5-20
283202402292285228522902250905020637710000.00N30
2842024022822852285230522509842235535000.00N30
285202402272285228023252270573213090780000.00N5-30
286202402262315229523152285831519171465000.00N220
28720240223229523002305225519074374035000.00N5-5
2882024022223002255230022351604236439360000.00N270
2892024022122302300230022302747562239760000.00N5-70
2902024022023002310231022002156949233150000.00N30
2912024021923002310232022901424132963240000.00N5-10
2922024021623102295239522451486834378410000.00N215
2932024021522952290230022651034023604565000.00N25
294202402142290228023102275738416860510000.00N5-10
2952024021323002300233022901046224039115000.00N30
2962024020823002310234022901450433398950000.00N5-40
2972024020723402335236022952785664730025000.00N25
2982024020623352325233523051959145481085000.00N210
2992024020523252315233523002022546910670000.00N210
3002024020223152230234522303673584774205000.00N260
30120240201225523302345220087379196344505000.00N5-40
30220240131229523002330229550992117354390000.00N5-10
3032024013023052290233022852928867245875000.00N25
3042024012923002330235022953057770375960000.00N5-30
305202401262330235023502315834519370675000.00N25
3062024012523252360236023252624261202890000.00N5-30
30720240124235523002375229074083173517610000.00N215
308202401232340223523602235168690389405815000.00N2100
30920240122224021902255219062015138020605000.00N250
3102024011921902185220021801711237516655000.00N30
3112024011821902195220021651715037536165000.00N5-5
3122024011721952195220021501839039933755000.00N30
3132024011621952180220021701784439198325000.00N25
3142024011521902190221021752785661044980000.00N5-5
3152024011221952200220521854390196484270000.00N5-5
3162024011122002190220021754143290996670000.00N215
3172024011021852170221021701968943198010000.00N5-15
3182024010922002200220521751162625523375000.00N30
3192024010822002185220021602061445038305000.00N220
3202024010521802155218521253147268342110000.00N230
3212024010421502130215521301478131683875000.00N225
3222024010321252115213021151089423087280000.00N5-5
32320240102213021102130209531256575640000.00N25
3242023122821252125213021052192246514185000.00N225
3252023122721002095212020851632634202005000.00N5-20
326202312262120211021252095553211622840000.00N210
32720231222211021052125210034497297345000.00N5-10
3282023122121202115212020951172824680170000.00N25
3292023122021152080211520802542353556415000.00N215
3302023121921002070211020701833638310390000.00N5-5
331202312182105209021102090555311609750000.00N30
3322023121521052095212520851351728276545000.00N210
3332023121420952090211020901178824702395000.00N5-15
3342023121321102100212020851642734597850000.00N30
33520231212211021152115209034607266430000.00N30
3362023121121102120212020852525953034020000.00N25
337202312082105209521202085583112257815000.00N5-15
338202312072120211021202100955120171755000.00N210
339202312062110212521252100944819899125000.00N25
3402023120521052100212020653700477573740000.00N25
3412023120421002110212020951193725137215000.00N5-15
342202312012115211021402110730315440875000.00N5-20
343202311302135214021402105838617766110000.00N5-5
3442023112921402140214021051010821397055000.00N30
3452023112821402125215021102565054724655000.00N235
3462023112721052100212521001532632335480000.00N5-15
3472023112421202115212520751665735190620000.00N225
3482023112320952075210020751412729554670000.00N25
3492023112220902080209520651729135998820000.00N210
350202311212080207020802070894018527485000.00N25
351202311202075206520752060813116811900000.00N25
3522023111720702060208020601156823896810000.00N30
353202311162070207020702065631513051335000.00N210
354202311152060206020702050551511353195000.00N30
3552023111420602085208520552961760925335000.00N5-10
3562023111320702060208020601622933649790000.00N5-5
357202311102075207020752060760815752550000.00N25
3582023110920702055207520551407329104600000.00N30
35920231108207020652070205531386479730000.00N25
3602023110720652075207520502828058009545000.00N5-10
361202311062075206020752050595712293875000.00N30
3622023110320752050208020402723755839115000.00N225
363202311022050204520552035849117364315000.00N25
3642023110120452050206020304067782898005000.00N30
3652023103120452045206020452415749510515000.00N5-10
3662023103020552060206020451951439913465000.00N210
3672023102720452060207020403143464575465000.00N5-25
3682023102620702070208020253710076096875000.00N5-10
369202310252080206020802055745815448740000.00N30
3702023102420802050209020451526031343475000.00N230
3712023102320502055208520403236566389870000.00N5-5
3722023102020552100210020452728256118190000.00N5-45
3732023101921002095210520701369228572530000.00N25
3742023101820952100210520902239846983885000.00N5-5
3752023101721002070210020701509331630925000.00N230
3762023101620702060210020552114443949460000.00N210
3772023101320602055213520554664197250425000.00N5-10
37820231012207020502080205087563180186070000.00N5-5
37920231011207520602075204581873167992545000.00N215
3802023101020602065206520502566652686040000.00N5-5
3812023100620652060207020601060821869330000.00N25
3822023100520602075207520603969982092220000.00N5-15
3832023100420752060208520601734535896600000.00N25
3842023092720702065208020551023721169395000.00N25
3852023092620652075208020652047242338870000.00N5-10
3862023092520752080208520601630433739295000.00N25
387202309222070206021202050119278248575670000.00N225
3882023092120452055205520402778756804270000.00N5-15
3892023092020602065207520552640554341315000.00N5-5
3902023091920652070207020553146864968095000.00N5-5
3912023091820702080208020551158323863240000.00N5-10
3922023091520802080208520602124244008020000.00N30
3932023091420802070208520601621033566235000.00N5-5
3942023091320852065209020601302126993570000.00N220
3952023091220652070207520601210125013390000.00N5-5
3962023091120702045207020452463450697160000.00N225
3972023090820452050206020402832758071170000.00N5-10
3982023090720552060206020404569793497150000.00N30
3992023090620552050205520403666575098805000.00N25
4002023090520502045206020402586952959960000.00N5-5
4012023090420552050205520303065462598130000.00N5-5
4022023090120602045206020353838078440810000.00N215
40320230831204520452050204051204104520270000.00N30
4042023083020452050205520402228845606020000.00N30
4052023082920452040205020351482730232350000.00N25
4062023082820402035204020351449529503190000.00N25
4072023082520352040204020253408869122340000.00N25
4082023082420302045205020304192585405555000.00N5-10
409202308232040204520602020116568236436885000.00N30
41020230822204020402050203052269106719570000.00N5-5
4112023082120452040205520303030961872100000.00N5-5
41220230818205020502080204068389140594785000.00N215
41320230817203520302055203058946120016235000.00N5-5
41420230816204020552060204073212149954970000.00N5-15
41520230814205520602075205071586147352010000.00N5-10
41620230811206520752075206563558131379785000.00N5-10
41720230810207520752090207076760159720860000.00N5-10
4182023080920852085208520654442792131915000.00N30
419202308082085209520952065127897265765210000.00N5-15
42020230807210020952105208076427159546575000.00N30
421202308042100207521002065103572215909340000.00N215
42220230803208520702085206598017202931235000.00N210
42320230802207520802090207083396173148000000.00N5-5
424202308012080209020902070204322424488415000.00N5-10
425202307312090209521202075202094421539150000.00N30
426202307282090208521052080161630338178375000.00N30
427202307272090208021052060302102628754360000.00N210
4282023072620802105216020705887621235452080000.00N5-30
429202307252110211521602105353487751013755000.00N210
4302023072421002155216021007624531620438780000.00N5-70
43120230721217022052355215020241484477850900000.00N5-80
43220230720225024152460223524938375786419540000.00N5-180
43320230719243024102460235015463263705191970000.00N5-25
43420230718245526002625245013905013497305990000.00N5-200
43520230717265528302940256030143358218699580000.00N5-45
436202307142700323032552635441720312896748910000.00N5-600
4372023071333004155431533001085464339978293280000.00N5-1135
43820230712443557506860443541272600241532110145000.00N22435