Files
KissMeData/452300/day/candle-day-250.csv

21 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
2202504032740268027702645122176333157789000.00N230
320250402271026902750267585971232607207000.00N220
4202504012690258027502580301259810307071000.00N2120
5202503312570260026552555163793423252245000.00N5-90
6202503282660275027552635149952401058142000.00N5-85
7202503272745274027752735108844299985257000.00N5-25
8202503262770278028002720160103442675451000.00N5-20
92025032527902745285026454415711206910342000.00N255
10202503242735280028052730200439553843301000.00N5-30
11202503212765279028052730161269445734672000.00N30
1220250320276528403120276029450258669669925000.00N5-75
13202503192840281528652810134776381882469000.00N25
14202503182835286028652805115556327494136000.00N215
15202503172820282028952805156684444973353000.00N5-5
16202503142825273028902730262283741223776000.00N275
17202503132750272028352720198224550488680000.00N235
18202503122715274028102715263375724037803000.00N5-20
19202503112735268027852650312117848861636000.00N5-55
2020250310279028503015278015442944479601606000.00N30
2120250307279028503030275014322514130099285000.00N5-105
222025030628952730330026901276949139288280932000.00N2170
23202503052725268527552670138721376051462000.00N240
24202503042685273027702650212859572188946000.00N5-70
25202502282755280028302730290348805929880000.00N5-85
262025022728402880291528004146331183717660000.00N5-40
272025022628802940300028806367611872499145000.00N5-45
282025022529252820343528201208004638951678485000.00N2115
29202502242810283528902775130819367942940000.00N5-75
30202502212885284029552840122687355683315000.00N25
312025022028803030328528609940833024465850000.00N5-125
322025021930052895307028556723761994728410000.00N265
3320250218294025852945258512328083445892255000.00N2340
3420250217260025352635253039063100672365000.00N245
3520250214255525752640254064590165875870000.00N5-60
36202502132615263027252580144495383089755000.00N5-25
37202502122640253527452535302426808801285000.00N2110
382025021125302560259025153611191711835000.00N5-45
3920250210257525752595249046546118272255000.00N5-45
402025020726202630263025703729696300720000.00N5-10
4120250206263025952700252548558127658330000.00N270
4220250205256025002650249568226174834330000.00N270
43202502042490246527102460244410630054815000.00N230
44202502032460248525802435145407359383930000.00N5-120
4520250131258025802620253557884148222935000.00N30
462025012425802605261025603501390389120000.00N5-35
472025012326152610263025404654761215151625000.00N210
482025012226052650269025953788199357405000.00N5-10
49202501212615265027602565106257280529235000.00N5-20
5020250120263527202730262579194210820775000.00N5-95
512025011727302760276027102368464510550000.00N5-35
5220250116276527502770273551253140954535000.00N220
532025011527452785281027252688273781230000.00N5-35
5420250114278027502805272057238158599815000.00N230
5520250113275027702795271078297215387460000.00N5-45
562025011027952755286527553455696375040000.00N5-40
5720250109283528102850272046888130922510000.00N5-10
5820250108284527802845275557364161315075000.00N245
5920250107280027852820278051341143583465000.00N5-10
6020250106281027702830276590080251665410000.00N250
6120250103276026752800267576281210626820000.00N260
622025010227002700273026553706999473700000.00N30
6320241230270026052705257067085177115305000.00N295
6420241227260527002730258545137118877185020.00N5-65
6520241226267026802720261547707126354890000.00N5-10
6620241224268026902725266047357127093145000.00N5-10
6720241223269026202710262038814103766350000.00N290
68202412202600275527702600131282349951335000.00N5-180
6920241219278028452845267069877193201095000.00N5-70
7020241218285028702905280568233194213425000.00N5-25
7120241217287529602970285069672200555025000.00N5-10
72202412162885287029752830211483613318140000.00N5-35
73202412132920271029302705253783724167645000.00N2190
74202412122730284028402680247415676220220000.00N5-145
752024121128752530291025305192571445609970000.00N2310
7620241210256524102590240085347215763375000.00N2155
77202412092410260526802400241406599090510000.00N5-310
78202412062720279528152630159816430662385000.00N5-105
7920241205282527702835267598529272830085000.00N235
80202412042790275028752710208967582795095000.00N5-65
81202412032855272029152700206076584565810000.00N295
82202412022760299529952660219963612464165000.00N2135
8320241129262526302670255585724223293860000.00N225
84202411282600259027252510155342410501635000.00N215
85202411272585251025852480106600269857080000.00N260
8620241126252525002530245574928186290820000.00N225
8720241125250024202510242063387157421850000.00N260
8820241122244025002510242553479131654465000.00N5-60
8920241121250024352500238068805167206840000.00N245
9020241120245524752490243552121127783550000.00N5-20
9120241119247524902535245560530150626600000.00N5-15
9220241118249024302515243060116149154875000.00N265
9320241115242523602455232082965198586470000.00N235
94202411142390243524702350115982279959120000.00N5-45
952024111324352375265523554209931046387650000.00N215
96202411122420249025202375134040324571090000.00N5-90
97202411112510267026802510166795424840670000.00N5-155
9820241108266526802785266570751191384140000.00N5-35
9920241107270028002805264557477154725700000.00N30
10020241106270027252800264573932200646790000.00N5-25
1012024110527252690277526902649072497740000.00N230
10220241104269526252740262037925101629460000.00N270
10320241101262527452765262568736184196560000.00N5-120
10420241031274526902795266544273120131240000.00N30
10520241030274527852800270560245165316570000.00N25
106202410292740264527652630126131340844300000.00N275
10720241028266525952715259578817209375805000.00N275
10820241025259025952685255574704193509495000.00N5-15
10920241024260526152665260055350145302505000.00N5-65
110202410232670266527352595103414275604710000.00N5-10
11120241022268027902840268097796266383560000.00N5-135
112202410212815275529602755185016530320285000.00N250
113202410182765283528902700174335481548905000.00N5-80
11420241017284528602900283551541147107250000.00N5-15
115202410162860293529502855139830403463195000.00N5-90
116202410152950295530052945103994308413255000.00N5-25
117202410142975293530402935135635402885905000.00N240
1182024101129352970326529259202002832661795000.00N25
119202410102930304530602930201267598596595000.00N5-105
12020241008303530353095302068106207570885000.00N30
12120241007303530053075298047850144835750000.00N265
12220241004297029753050297047719142770925000.00N5-35
12320241002300529603080296051568154760130000.00N5-50
12420240930305531553155300582041250131225000.00N5-65
125202409273120315031553045112724348094330000.00N5-30
12620240926315031003190307089271278413930000.00N255
127202409253095306031303060104651323826455000.00N230
128202409243065304031603040122012375234825000.00N225
1292024092330403010324030055305311658958095000.00N270
1302024092029702895315028855493041656241670000.00N290
131202409192880294029802845145420419793110000.00N5-55
132202409132935297530002925128268377869665000.00N5-60
133202409122995288029952845151151439737840000.00N2165
134202409112830283529552825159297457389885000.00N5-40
13520240910287029552955285066364192533965000.00N5-50
13620240909292028502950283077873225056230000.00N5-10
137202409062930300030252890126205370057360000.00N5-70
138202409053000301030652940171109512966975000.00N5-25
139202409043025301531253005322719980680215000.00N5-190
140202409033215318532953185115289373485755000.00N30
141202409023215326533053180131651424663865000.00N5-50
142202408303265318532903140160676516439745000.00N285
1432024082931803335335031803810791234745890000.00N5-195
1442024082833753475353033703973821363553200000.00N5-130
1452024082735053495360034803010271060604215000.00N5-25
1462024082635303720385034706563852372888250000.00N5-170
1472024082337003635370034359738683486569130000.00N5-25
14820240822372538904030368519179547330688105000.00N5-150
1492024082138753525417035051457126256953137090000.00N2280
1502024082035953450360534406919422455184485000.00N2115
15120240819348036703735344013606414884869700000.00N5-140
15220240816362037753845362014455305340478500000.00N5-195
153202408143815436544053760879429935895095285000.00N5-250
1542024081340653120406530951475518355597159285000.00N1935
155202408123130314032903105110045350592325000.00N5-20
156202408093150311032053085136216429275875000.00N5-25
1572024080831752810330028055532461732682395000.00N2300
158202408072875261528802615253230699414450000.00N2215
159202408062660238526602385195268499395515000.00N2125
1602024080525352890297524053772981026544570000.00N5-490
161202408023025318532653025150126461158765000.00N5-180
16220240801320531803275318049716160531815000.00N225
16320240731318031403200307568248213461535000.00N225
16420240730315533103360315575646243154665000.00N5-165
16520240729332032053365320566739220035970000.00N280
16620240726324032103240319058171186441655000.00N210
167202407253230330033003165152199487827725000.00N5-115
16820240724334532653355324566981221077190000.00N225
169202407233320334035153315116069392354005000.00N5-10
170202407223330346536053330192363659290945000.00N5-150
17120240719348034803500340585990296053440000.00N30
172202407183480356035603475138831485855840000.00N5-120
17320240717360036653720359581418297701590000.00N5-55
17420240716365536403690360559533216890510000.00N215
17520240715364036303650358053994195375780000.00N5-5
17620240712364536703680361558797214695365000.00N5-25
17720240711367036853715364570538259603880000.00N5-15
17820240710368536203690357586034312593285000.00N265
17920240709362036803680352097624353423325000.00N30
180202407083620354536803515117271421705560000.00N2105
18120240705351534903560348043176151902870000.00N225
18220240704349035153520347060987213017445000.00N5-10
1832024070335003605386034803178241147781465000.00N265
184202407023435354535603425190795663742620000.00N5-125
185202407013560364036553535256583918157410000.00N5-140
18620240628370037853820368573748275466425000.00N5-55
18720240627375538203850375064185242683635000.00N5-40
18820240626379538203840378570529268779340000.00N5-20
18920240625381537353850373579074299812760000.00N280
1902024062437353850389037153918081482732400000.00N5-195
191202406213930401540503910208213826734295000.00N5-85
192202406204015406540654015131461530838345000.00N5-35
193202406194050407040854040125921510441220000.00N5-20
194202406184070410041004060109773446907860000.00N30
1952024061740704150427040703986641645889820000.00N5-75
1962024061441454125425040954479461862380845000.00N250
19720240613409542304650409516960177420931260000.00N210
198202406124085409541104065192472785915750000.00N30
1992024061140854190434540707853323271878740000.00N5-40
2002024061041254130433041052601301082829860000.00N5-65
2012024060741904105428041053257301365979775000.00N2140
202202406054050404541354035143010580624575000.00N210
2032024060440404070443040207009982942413290000.00N5-30
20420240603407041204120403572432295313110000.00N230
20520240531404040404095399589057359782670000.00N5-5
20620240530404540904105404562916255404405000.00N5-45
20720240529409041404140408088390362513640000.00N5-70
20820240528416040954270409588695366723945000.00N265
209202405274095417542304075183039753833960000.00N5-75
210202405244170429043154160166224702395475000.00N5-155
2112024052343254250443042502387981040342330000.00N260
212202405224265426043104215128091545315705000.00N25
21320240521426042404295421598176417269090000.00N220
2142024052042404275453542152551861100371420000.00N5-10
215202405174250432043404215151502648392855000.00N5-35
21620240516428542454320424081897350600365000.00N265
2172024051442204385445542202380551030887510000.00N5-165
218202405134385449545154380211866937324095000.00N5-135
21920240510452044254860438012110275620762610000.00N2100
220202405094420446545254385127906566099575000.00N5-75
221202405084495458546554460145036656135780000.00N5-105
2222024050746004565471045653063761415543140000.00N235
2232024050345654665476045356583373052935880000.00N5-100
22420240502466544304805432019889339394403535000.00N2230
225202404304435443045404405133256593763685000.00N5-5
226202404294440442044804335155921686456545000.00N220
2272024042644204595460544002624211174142920000.00N5-95
2282024042545154320465043207557313403555445000.00N2220
22920240424429543104620420013613725984188170000.00N2245
2302024042340504060435040455002892094944185000.00N265
231202404223985400542503975221590894881270000.00N5-40
2322024041940254200420039102872261162183420000.00N5-215
233202404184240412542404125156897659016810000.00N270
234202404174170423043304170143696606997185000.00N5-35
235202404164205432543304200228266970788870000.00N5-170
236202404154375437544804320107935470433940000.00N5-65
237202404124440437045354305148412659012675000.00N290
238202404114350428043704205182460783252925000.00N5-15
239202404094365433044204305135273588833945000.00N25
2402024040843604560456043553438001525553690000.00N5-190
241202404054550454546254530208647951532735000.00N5-35
2422024040445854555493045554586952149750980000.00N230
2432024040345554760478545503345221557935070000.00N5-195
2442024040247504965503047409155374430366805000.00N5-260
245202404015010471055604710623013832647660245000.00N2305
2462024032947054600489044806328022987111030000.00N2155
2472024032845504615471044702756261262711305000.00N5-65
248202403274615465546654540173189794686785000.00N5-40
2492024032646554510476544953908421821700260000.00N2145
250202403254510451045504495115063519461365000.00N5-5
2512024032245154600465044802543291153777330000.00N5-95
2522024032146104645476545654104381907535110000.00N5-5
2532024032046154730482045706812313201054835000.00N5-90
254202403194705487555104630465474223754168965000.00N5-235
25520240318494043905130436020238349902942425000.00N2570
256202403154370448544854350194032851302840000.00N5-90
257202403144460455545904425169154755608440000.00N5-90
2582024031345504405456043702282691025483720000.00N2135
2592024031244154460452543802481701097872790000.00N5-70
2602024031144854570472044353195671448398200000.00N5-165
2612024030846504745485045752913261373004925000.00N5-50
2622024030747004895498046953681881752838490000.00N5-190
2632024030648904905516047904890902413588515000.00N5-140
2642024030550305070524049505191362651349095000.00N5-110
2652024030451405390557050909100024827733620000.00N5-250
266202402295390538057205200388135821248354780000.00N5-80
267202402285470463055004515549845828452613855000.00N2770
26820240227470049805240464019688749651552010000.00N5-220
269202402264920425049204250224049510568254155000.00N2620
270202402234300447044754280218528945692045000.00N5-140
271202402224440433044654325221382974670340000.00N2110
272202402214330445544554310228533992441640000.00N5-125
2732024022044554435452043503357431480271835000.00N5-45
2742024021945004640464044602712711225036065000.00N5-65
2752024021645654530456544603314741491617500000.00N240
2762024021545254800483545156076222805456970000.00N5-210
27720240214473548505200459518742209156517245000.00N5-115
2782024021348504450485044058788444142300110000.00N2395
2792024020844554280454042755630262500055705000.00N2195
2802024020742604270438541703512531498365305000.00N5-70
2812024020643304520455541255213272235288400000.00N5-5
2822024020543354360445042353261631403242920000.00N5-110
2832024020244454550455044203640871621891495000.00N5-75
2842024020145204680469543804848402169038305000.00N5-255
2852024013147755100510045607079033357257380000.00N5-325
2862024013051005110527050503258871672282090000.00N30
2872024012951005490552050905385012820991420000.00N5-360
2882024012654605340564052505435962958832620000.00N2220
2892024012552405640570052406595693535521430000.00N5-400
2902024012456405800590055804074322330131100000.00N5-130
2912024012357706000611056306950974081918230000.00N5-250
2922024012260205910607057509918955887918290000.00N2120
293202401195900678073605670355523623007114200000.00N5-700
29420240118660063906760628011844397722092470000.00N2100
295202401176500697071306300154678410211517130000.00N5-470
29620240116697072707570690013995809918567900000.00N5-380
297202401157350757081307150256636219584108820000.00N5-250
298202401127600822084107500266023520751352670000.00N5-950
29920240111855076309200736017583144147863317120000.00N21070
300202401107480781081007310302171723335420170000.00N5-340
301202401097820783082407380540369842189279750000.00N2250
30220240108757075909020724015399246124430024870000.00N2300
30320240105727061707580601035471396246096149800000.00N21410
304202401045860562061705500871515650958445650000.00N2180
3052024010356805500608054301336182077201407720000.00N2140
30620240102554055905950535018048336101409812510000.00N2340
3072023122852004190520040351105616853291269995000.00N11200
3082023122740004005410039753577541441030355020.00N25
3092023122639954015404039853220601289260605000.00N5-70
3102023122240654205424540653068141263920350000.00N5-90
3112023122141554390439541554033091705515890000.00N5-240
3122023122043954255443041856618132857559950000.00N2205
3132023121941904180425041353415381427375110000.00N245
3142023121841454110426040304990282057901750000.00N5-5
31520231215415045404565410011118734761247240000.00N5-450
3162023121446004820494546003949111858971855000.00N5-220
31720231213482049055080457510081444828725175000.00N5-120
3182023121249405170527049407118433576614750000.00N5-160
31920231211510052205470504012009276341751300000.00N260
3202023120850405080525048607472663786360085000.00N5-20
321202312075060463553404635267346713609092785000.00N2425
3222023120646354465486044457323533387147015000.00N2170
3232023120544654625468044505257012392975615000.00N5-245
3242023120447105000503046905852132795516515000.00N5-290
32520231201500053305470499010546775511530960000.00N5-310
326202311305310521058605100317619517476072570000.00N5-40
32720231129535055505700495018486259760966675000.00N5-200
328202311285550590062005500179461210565300790000.00N5-420
329202311275970622063205940168679710256272390000.00N5-330
330202311246300667068406220301590419565036480000.00N5-440
3312023112367407420780067001045768175503661370000.00N2140
332202311226600688074306520555966338881581180000.00N5-460
333202311217060744076006720446417731603514490000.00N5-770
3342023112078308380885077101188473799069840060000.00N5-340
335202311178170956095708140842251273788546750000.00N5-1850
3362023111610020963011220951032497764338358464690000.00N2840
33720231115918070009700650062175988532800155100000.00N25180