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

20 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
2202411222100209521302085812517192215000.00N215
32024112120852040208520401964840310855000.00N240
4202411202045209520952005186861381254630000.00N5-50
520241119209521002140209013312788405000.00N5-5
62024111821002110214020953366470943475000.00N5-20
72024111521202060213020603976282723960000.00N245
82024111420752105212520603666976882955000.00N5-30
92024111321052115213521051897540112610000.00N5-10
1020241112211521552155211052318111220695000.00N5-40
112024111121552145217021403362772436430000.00N5-10
12202411082165218021802155539211696850000.00N5-5
1320241107217021552195215510902356645000.00N5-5
1420241106217521502185215031576847315000.00N220
152024110521552145220021459492042020000.00N30
1620241104215521452170214513122830315000.00N5-5
17202411012160220022002150107230890000.00N215
1820241031214521602160214514253076510000.00N30
19202410302145214521702145650913998800000.00N5-15
2020241029216021502185215017233725660000.00N210
21202410282150216521652145522011228160000.00N25
22202410252145216021852145849618268800000.00N5-20
2320241024216521652170214527635951865000.00N215
242024102321502200220021502906962794420000.00N5-25
25202410222175219021902170416909530000.00N30
262024102121752150220021506091310975000.00N30
27202410182175217021802150561412201500000.00N30
2820241017217521702175216515373334590000.00N225
2920241016215021652165215055118595000.00N25
3020241015214521452150213012492671350000.00N5-5
3120241014215021402185214016103451290000.00N5-20
3220241011217021752175217010122196060000.00N5-5
332024101021752125219021257281569450000.00N5-10
342024100821852125218521251014022152320000.00N30
35202410072185218521852180621213570710000.00N30
3620241004218521752190217035597770890000.00N235
3720241002215021702170214013262840430000.00N5-20
38202409302170214021702140473310213230000.00N30
392024092721702110217021108061709620000.00N245
40202409262125213521352120813817296580000.00N5-5
4120240925213021802180213014353094875000.00N30
42202409242130216021702130741815837655000.00N5-25
43202409232155212521952125875218885205000.00N230
44202409202125213021652115998621241875000.00N5-5
452024091921302130216021101994342303370000.00N30
462024091321302135221021302146746547735000.00N5-5
4720240912213521652165213562587135218425000.00N5-30
4820240911216521652190214020224338455000.00N30
492024091021652180218021652452140000.00N30
5020240909216521852185215515193307980000.00N5-20
5120240906218521852190215536167859075000.00N30
52202409052185218521852165232502415000.00N215
5320240904217021652185215031726883645000.00N25
54202409032165218021852155569312304810000.00N5-15
55202409022180218521852165900619560255000.00N5-5
5620240830218521652185216525885613215000.00N210
5720240829217521702180216521134574760000.00N5-5
5820240828218021852185216544129569130000.00N215
5920240827216521652205216539938654890000.00N30
602024082621652215221521551096123709010000.00N5-15
61202408232180223022302175797717493865000.00N5-50
622024082222302220223522052475654908345000.00N210
6320240821222022202220220520554544330000.00N25
6420240820221522152230221528516346725000.00N30
652024081922152210222022101979643847650000.00N25
6620240816221022152220221034357621660000.00N5-10
67202408142220219522302195155341275000.00N210
6820240813221022052220219533997486695000.00N5-30
692024081222402190224021905631258850000.00N5-5
70202408092245219022452180527011666305000.00N255
71202408082190217021952170918420075190000.00N210
72202408072180218021952175605413231900000.00N30
73202408062180218021852175486910628085000.00N220
742024080521602190220021352279149449055000.00N5-50
75202408022210219522152195654714476525000.00N30
762024080122102215222522001827440337985000.00N5-10
772024073122202220222022001005122122710000.00N30
78202407302220222022402200908920168230000.00N220
792024072922002225224521902985565712315000.00N5-25
80202407262225221522502215701015611770000.00N25
81202407252220224022402220851718960555000.00N5-15
82202407242235225522552235490310984760000.00N5-20
83202407232255226022652255839018926230000.00N30
842024072222552250228522501094624662480000.00N5-10
8520240719226522702295226522575127830000.00N5-35
862024071823002270230022701424232357510000.00N225
8720240717227522852285227526906126145000.00N5-10
8820240716228522902300228523115280425000.00N5-5
8920240715229022952305228539909148010000.00N5-5
9020240712229522802300227538568798350000.00N5-10
9120240711230523052305229017223944575000.00N5-10
92202407102315230523152290452610371010000.00N210
93202407092305229523052295535912347880000.00N25
94202407082300230023002295475010916340000.00N30
952024070523002300230522801515734839290000.00N210
96202407042290229523102290726016718480000.00N5-20
972024070323102320232023051036123936885000.00N30
98202407022310229523102295533712311695000.00N210
99202407012300230023052275703516166170000.00N215
1002024062822852290230522701766040639795000.00N5-5
10120240627229022852290227014533312465000.00N210
10220240626228022652290226511272567210000.00N30
10320240625228023152315228022695184670000.00N5-35
10420240624231523102320228524625673195000.00N25
10520240621231023352335228012412843440000.00N5-10
106202406202320228523302260598113830920000.00N210
107202406192310229023302280825219023150000.00N30
108202406182310231023252285544312471340000.00N5-5
109202406172315229023202280501211545105000.00N225
11020240614229022652310225535238037930000.00N30
111202406132290233023302275808318525620000.00N5-15
11220240612230523352340228536168390270000.00N5-35
113202406112340229523502285713516519620000.00N25
11420240610233523402355229018874409820000.00N5-5
1152024060723402320234523151356231525135000.00N220
1162024060523202290232522751070924756205000.00N225
1172024060422952280231022651914543785640000.00N215
118202406032280223522802210777317556570000.00N245
11920240531223522052245220026965977490000.00N225
12020240530221022002225218532267079565000.00N215
12120240529219522002200218534297516920000.00N5-5
122202405282200218022002180516211281395000.00N220
12320240527218022402240217563128138690175000.00N5-80
1242024052422602225227522201199226763020000.00N220
12520240523224022402240223019924442265000.00N5-5
12620240522224522602265224015953600175000.00N5-20
12720240521226522502275224510772425670000.00N5-5
12820240520227022652285223067026151235970000.00N25
129202405172265226522702255224506135000.00N5-10
1302024051622752230229022306291427965000.00N5-5
131202405142280224022802240455910324145000.00N215
1322024051322652250226522451237327882505000.00N210
133202405102255225522602245525611846835000.00N5-30
134202405092285228023102205896320180845000.00N5-25
13520240508231023152315227021724986005000.00N5-10
13620240507232023352335231526176087055000.00N5-15
137202405032335231023502310638914932220000.00N5-15
1382024050223502340235523301546136250975000.00N230
1392024043023202300232022851394832231285000.00N220
140202404292300228023002275505111595535000.00N220
14120240426228022602280225535918163810000.00N215
142202404252265226022702250789417823050000.00N25
14320240424226022402260223524585522655000.00N220
144202404232240225022602220827218578680000.00N5-10
145202404222250222522552225982422047920000.00N215
146202404192235223522602225554112378335000.00N5-15
14720240418225022352260223015973574545000.00N30
14820240417225022552265224533617572480000.00N5-5
1492024041622552245227022451213127324670000.00N25
1502024041522502245227022452256550896475000.00N30
1512024041222502265226522352721861386700000.00N30
1522024041122502230227522252388553579765000.00N220
153202404092230222022302220894419904010000.00N210
154202404082220222022252200680715040230000.00N5-5
155202404052225219022302190765516860675000.00N225
1562024040422002190220521752832361822035000.00N30
15720240403220021802205218043949627035000.00N30
1582024040222002185220521802097945819395000.00N5-5
1592024040122052220222021801065223406340000.00N5-15
16020240329222022202230221011452537340000.00N30
1612024032822202235223522001310428940975000.00N5-15
16220240327223522302235222525685732155000.00N25
163202403262230221022402210453510110020000.00N30
164202403252230223022402220611113634685000.00N30
1652024032222302225224522151203126815495000.00N25
166202403212225222522302195575012710775000.00N5-5
167202403202230223022302185640014194655000.00N5-5
168202403192235222522352195522911651140000.00N210
1692024031822252225222521901714537718490000.00N30
170202403152225221022302205831718396185000.00N215
171202403142210220022452200785217329890000.00N210
1722024031322002235223521901348229759295000.00N5-5
17320240312220522202240219066730146928100000.00N5-15
1742024031122202220222522001561534492795000.00N30
1752024030822202215224522051454532213280000.00N5-10
176202403072230224022402210741516478210000.00N5-15
177202403062245224522502230548012278190000.00N5-5
17820240305225022502255223532177230070000.00N30
179202403042250226022602225652114654310000.00N5-10
1802024022922602255228022401254528219620000.00N25
18120240228225522452260224532747365070000.00N5-5
1822024022722602270227022401246728104465000.00N30
1832024022622602260228022301236727999025000.00N30
1842024022322602280228022502059846601755000.00N5-20
1852024022222802270228022551023223263440000.00N215
186202402212265225022652240474710651230000.00N215
1872024022022502245227022401957544274050000.00N25
1882024021922452250225022101044323393580000.00N215
189202402162230223022402230990022125780000.00N5-5
19020240215223522352240222534837756660000.00N30
19120240214223522402240221541509264985000.00N30
192202402132235221022352205931520701385000.00N225
1932024020822102210222022101880841634315000.00N30
1942024020722102205221521952460954215755000.00N215
195202402062195219522102170953820950385000.00N5-5
1962024020522002195220521802610757362515000.00N25
1972024020221952215221521901037722828345000.00N5-5
1982024020122002180220021801187426062595000.00N30
199202401312200219522002180523811497990000.00N25
200202401302195218522002185595713083745000.00N30
2012024012921952160221021601250227514145000.00N25
2022024012621902200221021901731838091790000.00N5-10
2032024012522002195220021702115146516620000.00N25
2042024012421952200220521901667536633480000.00N210
205202401232185220022052185547812032110000.00N30
206202401222185218522052150564212337865000.00N30
20720240119218521902195216538528426065000.00N5-5
208202401182190220022002180656614402975000.00N5-5
209202401172195217022002170655914394285000.00N210
210202401162185217022002170746916304855000.00N5-10
2112024011521952195220521802612257366695000.00N30
2122024011221952200220021902058645265615000.00N5-5
2132024011122002195221521851788839332210000.00N30
2142024011022002185220521802932664056765000.00N220
2152024010921802155218521551294228135620000.00N225
216202401082155211521702115923419900525000.00N215
2172024010521402095214520901191025319555000.00N225
218202401042115213021302085599712548260000.00N5-15
21920240103213021302130210039068245025000.00N25
220202401022125212021402120686214615450000.00N30
2212023122821252090214020801422030056575000.00N245
2222023122720802055208020551157323917740000.00N215
22320231226206520902095206533146859230000.00N5-35
224202312222100207521002070504610549620000.00N30
2252023122121002085210020753181266463185000.00N225
22620231220207520702085205544989328320000.00N210
2272023121920652060207020401215625022635000.00N25
228202312182060206520652040884818112225000.00N5-5
2292023121520652050207020452046841954375000.00N30
230202312142065206520652050504710360300000.00N30
231202312132065206520652060605012465230000.00N5-5
2322023121220702055207020551244625721185000.00N215
233202312112055206020652050982020166180000.00N5-10
234202312082065205520652050647713333630000.00N30
235202312072065206020652055584712045665000.00N30
2362023120620652070207020501015720889295000.00N5-10
2372023120520752070207520502373748752025000.00N25
238202312042070206520902060966219973595000.00N5-30
239202312012100206521002060847017644095000.00N210
240202311302090207520902065639813265945000.00N210
2412023112920802055209020501275526304045000.00N220
2422023112820602060207020551117622998665000.00N5-5
24320231127206520602070205541868638005000.00N5-5
244202311242070206520752045693014293720000.00N25
245202311232065204520652045989520377930000.00N220
2462023112220452045205520451953640026285000.00N5-5
24720231121205020552055204548519923165000.00N30
2482023112020502045205520352977560883990000.00N25
249202311172045205020602040945519300400000.00N5-5
250202311162050205520602035916418719205000.00N5-5
251202311152055207020702045798316388005000.00N30
2522023111420552045205520452377548700225000.00N215
2532023111320402050206520401504130760290000.00N5-25
254202311102065204520652040664213671435000.00N215
255202311092050204020602040580811873375000.00N5-10
25620231108206020602065204532316630280000.00N30
257202311072060206020652050890918314975000.00N30
2582023110620602090209020501578032421695000.00N5-5
2592023110320652045207020452210545433505000.00N215
260202311022050205020602040865917730110000.00N30
261202311012050206020602045717114672045000.00N5-5
262202310312055206020602045905918572060000.00N5-5
2632023103020602050206520451051021548055000.00N210
2642023102720502050205020451043121344530000.00N30
2652023102620502040206020353478171232635000.00N5-5
266202310252055204520652045571411743985000.00N30
267202310242055204520602035123926254157805000.00N210
2682023102320452045205520401781436433800000.00N5-5
2692023102020502075207520403955980939180000.00N5-20
2702023101920702070208520503558673329850000.00N5-25
2712023101820952115211520701075422409300000.00N5-5
2722023101721002075210520703797579249575000.00N220
2732023101620802085208520601057821916270000.00N30
2742023101320802060209020554243487888135000.00N25
2752023101220752055208520551513431307930000.00N25
2762023101120702055207020502244346204555000.00N25
2772023101020652055207020503307967836495000.00N30
2782023100620652070207020551194024609290000.00N5-5
2792023100520702060207520602703655730590000.00N25
2802023100420652060206520504448991501130000.00N25
2812023092720602055207520551734735774330000.00N5-5
2822023092620652065207020552958860966595000.00N30
2832023092520652070207020553028962327475000.00N5-5
2842023092220702070208020553089863629725000.00N210
2852023092120602070208020553025262294935000.00N5-10
2862023092020702065210020602240646390205000.00N25
28720230919206520752085206548513100318810000.00N5-20
2882023091820852095210020604166986548665000.00N5-10
2892023091520952080210520803308269068905000.00N215
2902023091420802090210520803404171084820000.00N5-20
2912023091321002090210020703065663717835000.00N210
2922023091220902080209020703617875208330000.00N210
2932023091120802080212520703255067752825000.00N30
29420230908208020702110206048227100250990000.00N210
2952023090720702065210520603236867211965000.00N25
2962023090620652060208020602722156145895000.00N5-15
2972023090520802060208520552077742857275000.00N5-10
29820230904209020502090204548968101342570000.00N230
2992023090120602050206520454601894509750000.00N210
30020230831205020702070204551923106472715000.00N5-25
3012023083020752050208020502987361628220000.00N225
30220230829205020502130205082306170577740000.00N30
3032023082820502060206520503674475463770000.00N5-10
3042023082520602060206520454029982609905000.00N30
30520230824206020502070204564015131454350000.00N5-5
3062023082320652050207020454228586934535000.00N25
30720230822206020552065204560920125144110000.00N30
30820230821206020602080205561919127514450000.00N30
30920230818206020652080205083101171219225000.00N5-5
31020230817206520652090206565587135647555000.00N5-15
31120230816208021102110208078409163479660000.00N5-35
312202308142115209521152080114868240186305000.00N210
313202308112105211021202080124309260285055000.00N5-5
31420230810211021152130210588139186211880000.00N5-5
315202308092115213521402105105626223892125000.00N5-10
316202308082125213521452115100998214669635000.00N5-10
317202308072135214521502125100551214571185000.00N5-10
318202308042145214021502115104701223132615000.00N30
319202308032145213521452100219884466483885000.00N25
320202308022140215021752115153524328531665000.00N5-10
321202308012150213021652120160267342289085000.00N25
322202307312145216521802135216986467059930000.00N5-20
323202307282165212022252110410341883575430000.00N240
324202307272125213521702125365713783645135000.00N5-25
3252023072621502170230021309963372181620895000.00N5-10
3262023072521602215228521558743811907992040000.00N5-80
32720230724224023202460224011301962624076130000.00N5-155
328202307212395252027902340408513910462058430000.00N5-190
32920230720258528802985258013924923814783905000.00N5-330
33020230719291529002915263515712204360469675000.00N235
33120230718288031953240286512772093801368655000.00N5-340
33220230717322034253475307514228544616565895000.00N5-185
33320230714340539003975332525183499118941195000.00N5-525
334202307133930416544153850304385412293619090000.00N5-395
335202307124325505051304300519421624305826365000.00N5-875
33620230711520043355640433530869366157593621840000.00N2680
3372023071045205540564040651431182468504900705000.00N5-1070
33820230707559077008190549020982332147972539310000.00N5-1220
33920230706681021707980217091339464566182135835000.00N24810