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

20 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
22024111821002110214020953366470943475000.00N5-20
32024111521202060213020603976282723960000.00N245
42024111420752105212520603666976882955000.00N5-30
52024111321052115213521051897540112610000.00N5-10
620241112211521552155211052318111220695000.00N5-40
72024111121552145217021403362772436430000.00N5-10
8202411082165218021802155539211696850000.00N5-5
920241107217021552195215510902356645000.00N5-5
1020241106217521502185215031576847315000.00N220
112024110521552145220021459492042020000.00N30
1220241104215521452170214513122830315000.00N5-5
13202411012160220022002150107230890000.00N215
1420241031214521602160214514253076510000.00N30
15202410302145214521702145650913998800000.00N5-15
1620241029216021502185215017233725660000.00N210
17202410282150216521652145522011228160000.00N25
18202410252145216021852145849618268800000.00N5-20
1920241024216521652170214527635951865000.00N215
202024102321502200220021502906962794420000.00N5-25
21202410222175219021902170416909530000.00N30
222024102121752150220021506091310975000.00N30
23202410182175217021802150561412201500000.00N30
2420241017217521702175216515373334590000.00N225
2520241016215021652165215055118595000.00N25
2620241015214521452150213012492671350000.00N5-5
2720241014215021402185214016103451290000.00N5-20
2820241011217021752175217010122196060000.00N5-5
292024101021752125219021257281569450000.00N5-10
302024100821852125218521251014022152320000.00N30
31202410072185218521852180621213570710000.00N30
3220241004218521752190217035597770890000.00N235
3320241002215021702170214013262840430000.00N5-20
34202409302170214021702140473310213230000.00N30
352024092721702110217021108061709620000.00N245
36202409262125213521352120813817296580000.00N5-5
3720240925213021802180213014353094875000.00N30
38202409242130216021702130741815837655000.00N5-25
39202409232155212521952125875218885205000.00N230
40202409202125213021652115998621241875000.00N5-5
412024091921302130216021101994342303370000.00N30
422024091321302135221021302146746547735000.00N5-5
4320240912213521652165213562587135218425000.00N5-30
4420240911216521652190214020224338455000.00N30
452024091021652180218021652452140000.00N30
4620240909216521852185215515193307980000.00N5-20
4720240906218521852190215536167859075000.00N30
48202409052185218521852165232502415000.00N215
4920240904217021652185215031726883645000.00N25
50202409032165218021852155569312304810000.00N5-15
51202409022180218521852165900619560255000.00N5-5
5220240830218521652185216525885613215000.00N210
5320240829217521702180216521134574760000.00N5-5
5420240828218021852185216544129569130000.00N215
5520240827216521652205216539938654890000.00N30
562024082621652215221521551096123709010000.00N5-15
57202408232180223022302175797717493865000.00N5-50
582024082222302220223522052475654908345000.00N210
5920240821222022202220220520554544330000.00N25
6020240820221522152230221528516346725000.00N30
612024081922152210222022101979643847650000.00N25
6220240816221022152220221034357621660000.00N5-10
63202408142220219522302195155341275000.00N210
6420240813221022052220219533997486695000.00N5-30
652024081222402190224021905631258850000.00N5-5
66202408092245219022452180527011666305000.00N255
67202408082190217021952170918420075190000.00N210
68202408072180218021952175605413231900000.00N30
69202408062180218021852175486910628085000.00N220
702024080521602190220021352279149449055000.00N5-50
71202408022210219522152195654714476525000.00N30
722024080122102215222522001827440337985000.00N5-10
732024073122202220222022001005122122710000.00N30
74202407302220222022402200908920168230000.00N220
752024072922002225224521902985565712315000.00N5-25
76202407262225221522502215701015611770000.00N25
77202407252220224022402220851718960555000.00N5-15
78202407242235225522552235490310984760000.00N5-20
79202407232255226022652255839018926230000.00N30
802024072222552250228522501094624662480000.00N5-10
8120240719226522702295226522575127830000.00N5-35
822024071823002270230022701424232357510000.00N225
8320240717227522852285227526906126145000.00N5-10
8420240716228522902300228523115280425000.00N5-5
8520240715229022952305228539909148010000.00N5-5
8620240712229522802300227538568798350000.00N5-10
8720240711230523052305229017223944575000.00N5-10
88202407102315230523152290452610371010000.00N210
89202407092305229523052295535912347880000.00N25
90202407082300230023002295475010916340000.00N30
912024070523002300230522801515734839290000.00N210
92202407042290229523102290726016718480000.00N5-20
932024070323102320232023051036123936885000.00N30
94202407022310229523102295533712311695000.00N210
95202407012300230023052275703516166170000.00N215
962024062822852290230522701766040639795000.00N5-5
9720240627229022852290227014533312465000.00N210
9820240626228022652290226511272567210000.00N30
9920240625228023152315228022695184670000.00N5-35
10020240624231523102320228524625673195000.00N25
10120240621231023352335228012412843440000.00N5-10
102202406202320228523302260598113830920000.00N210
103202406192310229023302280825219023150000.00N30
104202406182310231023252285544312471340000.00N5-5
105202406172315229023202280501211545105000.00N225
10620240614229022652310225535238037930000.00N30
107202406132290233023302275808318525620000.00N5-15
10820240612230523352340228536168390270000.00N5-35
109202406112340229523502285713516519620000.00N25
11020240610233523402355229018874409820000.00N5-5
1112024060723402320234523151356231525135000.00N220
1122024060523202290232522751070924756205000.00N225
1132024060422952280231022651914543785640000.00N215
114202406032280223522802210777317556570000.00N245
11520240531223522052245220026965977490000.00N225
11620240530221022002225218532267079565000.00N215
11720240529219522002200218534297516920000.00N5-5
118202405282200218022002180516211281395000.00N220
11920240527218022402240217563128138690175000.00N5-80
1202024052422602225227522201199226763020000.00N220
12120240523224022402240223019924442265000.00N5-5
12220240522224522602265224015953600175000.00N5-20
12320240521226522502275224510772425670000.00N5-5
12420240520227022652285223067026151235970000.00N25
125202405172265226522702255224506135000.00N5-10
1262024051622752230229022306291427965000.00N5-5
127202405142280224022802240455910324145000.00N215
1282024051322652250226522451237327882505000.00N210
129202405102255225522602245525611846835000.00N5-30
130202405092285228023102205896320180845000.00N5-25
13120240508231023152315227021724986005000.00N5-10
13220240507232023352335231526176087055000.00N5-15
133202405032335231023502310638914932220000.00N5-15
1342024050223502340235523301546136250975000.00N230
1352024043023202300232022851394832231285000.00N220
136202404292300228023002275505111595535000.00N220
13720240426228022602280225535918163810000.00N215
138202404252265226022702250789417823050000.00N25
13920240424226022402260223524585522655000.00N220
140202404232240225022602220827218578680000.00N5-10
141202404222250222522552225982422047920000.00N215
142202404192235223522602225554112378335000.00N5-15
14320240418225022352260223015973574545000.00N30
14420240417225022552265224533617572480000.00N5-5
1452024041622552245227022451213127324670000.00N25
1462024041522502245227022452256550896475000.00N30
1472024041222502265226522352721861386700000.00N30
1482024041122502230227522252388553579765000.00N220
149202404092230222022302220894419904010000.00N210
150202404082220222022252200680715040230000.00N5-5
151202404052225219022302190765516860675000.00N225
1522024040422002190220521752832361822035000.00N30
15320240403220021802205218043949627035000.00N30
1542024040222002185220521802097945819395000.00N5-5
1552024040122052220222021801065223406340000.00N5-15
15620240329222022202230221011452537340000.00N30
1572024032822202235223522001310428940975000.00N5-15
15820240327223522302235222525685732155000.00N25
159202403262230221022402210453510110020000.00N30
160202403252230223022402220611113634685000.00N30
1612024032222302225224522151203126815495000.00N25
162202403212225222522302195575012710775000.00N5-5
163202403202230223022302185640014194655000.00N5-5
164202403192235222522352195522911651140000.00N210
1652024031822252225222521901714537718490000.00N30
166202403152225221022302205831718396185000.00N215
167202403142210220022452200785217329890000.00N210
1682024031322002235223521901348229759295000.00N5-5
16920240312220522202240219066730146928100000.00N5-15
1702024031122202220222522001561534492795000.00N30
1712024030822202215224522051454532213280000.00N5-10
172202403072230224022402210741516478210000.00N5-15
173202403062245224522502230548012278190000.00N5-5
17420240305225022502255223532177230070000.00N30
175202403042250226022602225652114654310000.00N5-10
1762024022922602255228022401254528219620000.00N25
17720240228225522452260224532747365070000.00N5-5
1782024022722602270227022401246728104465000.00N30
1792024022622602260228022301236727999025000.00N30
1802024022322602280228022502059846601755000.00N5-20
1812024022222802270228022551023223263440000.00N215
182202402212265225022652240474710651230000.00N215
1832024022022502245227022401957544274050000.00N25
1842024021922452250225022101044323393580000.00N215
185202402162230223022402230990022125780000.00N5-5
18620240215223522352240222534837756660000.00N30
18720240214223522402240221541509264985000.00N30
188202402132235221022352205931520701385000.00N225
1892024020822102210222022101880841634315000.00N30
1902024020722102205221521952460954215755000.00N215
191202402062195219522102170953820950385000.00N5-5
1922024020522002195220521802610757362515000.00N25
1932024020221952215221521901037722828345000.00N5-5
1942024020122002180220021801187426062595000.00N30
195202401312200219522002180523811497990000.00N25
196202401302195218522002185595713083745000.00N30
1972024012921952160221021601250227514145000.00N25
1982024012621902200221021901731838091790000.00N5-10
1992024012522002195220021702115146516620000.00N25
2002024012421952200220521901667536633480000.00N210
201202401232185220022052185547812032110000.00N30
202202401222185218522052150564212337865000.00N30
20320240119218521902195216538528426065000.00N5-5
204202401182190220022002180656614402975000.00N5-5
205202401172195217022002170655914394285000.00N210
206202401162185217022002170746916304855000.00N5-10
2072024011521952195220521802612257366695000.00N30
2082024011221952200220021902058645265615000.00N5-5
2092024011122002195221521851788839332210000.00N30
2102024011022002185220521802932664056765000.00N220
2112024010921802155218521551294228135620000.00N225
212202401082155211521702115923419900525000.00N215
2132024010521402095214520901191025319555000.00N225
214202401042115213021302085599712548260000.00N5-15
21520240103213021302130210039068245025000.00N25
216202401022125212021402120686214615450000.00N30
2172023122821252090214020801422030056575000.00N245
2182023122720802055208020551157323917740000.00N215
21920231226206520902095206533146859230000.00N5-35
220202312222100207521002070504610549620000.00N30
2212023122121002085210020753181266463185000.00N225
22220231220207520702085205544989328320000.00N210
2232023121920652060207020401215625022635000.00N25
224202312182060206520652040884818112225000.00N5-5
2252023121520652050207020452046841954375000.00N30
226202312142065206520652050504710360300000.00N30
227202312132065206520652060605012465230000.00N5-5
2282023121220702055207020551244625721185000.00N215
229202312112055206020652050982020166180000.00N5-10
230202312082065205520652050647713333630000.00N30
231202312072065206020652055584712045665000.00N30
2322023120620652070207020501015720889295000.00N5-10
2332023120520752070207520502373748752025000.00N25
234202312042070206520902060966219973595000.00N5-30
235202312012100206521002060847017644095000.00N210
236202311302090207520902065639813265945000.00N210
2372023112920802055209020501275526304045000.00N220
2382023112820602060207020551117622998665000.00N5-5
23920231127206520602070205541868638005000.00N5-5
240202311242070206520752045693014293720000.00N25
241202311232065204520652045989520377930000.00N220
2422023112220452045205520451953640026285000.00N5-5
24320231121205020552055204548519923165000.00N30
2442023112020502045205520352977560883990000.00N25
245202311172045205020602040945519300400000.00N5-5
246202311162050205520602035916418719205000.00N5-5
247202311152055207020702045798316388005000.00N30
2482023111420552045205520452377548700225000.00N215
2492023111320402050206520401504130760290000.00N5-25
250202311102065204520652040664213671435000.00N215
251202311092050204020602040580811873375000.00N5-10
25220231108206020602065204532316630280000.00N30
253202311072060206020652050890918314975000.00N30
2542023110620602090209020501578032421695000.00N5-5
2552023110320652045207020452210545433505000.00N215
256202311022050205020602040865917730110000.00N30
257202311012050206020602045717114672045000.00N5-5
258202310312055206020602045905918572060000.00N5-5
2592023103020602050206520451051021548055000.00N210
2602023102720502050205020451043121344530000.00N30
2612023102620502040206020353478171232635000.00N5-5
262202310252055204520652045571411743985000.00N30
263202310242055204520602035123926254157805000.00N210
2642023102320452045205520401781436433800000.00N5-5
2652023102020502075207520403955980939180000.00N5-20
2662023101920702070208520503558673329850000.00N5-25
2672023101820952115211520701075422409300000.00N5-5
2682023101721002075210520703797579249575000.00N220
2692023101620802085208520601057821916270000.00N30
2702023101320802060209020554243487888135000.00N25
2712023101220752055208520551513431307930000.00N25
2722023101120702055207020502244346204555000.00N25
2732023101020652055207020503307967836495000.00N30
2742023100620652070207020551194024609290000.00N5-5
2752023100520702060207520602703655730590000.00N25
2762023100420652060206520504448991501130000.00N25
2772023092720602055207520551734735774330000.00N5-5
2782023092620652065207020552958860966595000.00N30
2792023092520652070207020553028962327475000.00N5-5
2802023092220702070208020553089863629725000.00N210
2812023092120602070208020553025262294935000.00N5-10
2822023092020702065210020602240646390205000.00N25
28320230919206520752085206548513100318810000.00N5-20
2842023091820852095210020604166986548665000.00N5-10
2852023091520952080210520803308269068905000.00N215
2862023091420802090210520803404171084820000.00N5-20
2872023091321002090210020703065663717835000.00N210
2882023091220902080209020703617875208330000.00N210
2892023091120802080212520703255067752825000.00N30
29020230908208020702110206048227100250990000.00N210
2912023090720702065210520603236867211965000.00N25
2922023090620652060208020602722156145895000.00N5-15
2932023090520802060208520552077742857275000.00N5-10
29420230904209020502090204548968101342570000.00N230
2952023090120602050206520454601894509750000.00N210
29620230831205020702070204551923106472715000.00N5-25
2972023083020752050208020502987361628220000.00N225
29820230829205020502130205082306170577740000.00N30
2992023082820502060206520503674475463770000.00N5-10
3002023082520602060206520454029982609905000.00N30
30120230824206020502070204564015131454350000.00N5-5
3022023082320652050207020454228586934535000.00N25
30320230822206020552065204560920125144110000.00N30
30420230821206020602080205561919127514450000.00N30
30520230818206020652080205083101171219225000.00N5-5
30620230817206520652090206565587135647555000.00N5-15
30720230816208021102110208078409163479660000.00N5-35
308202308142115209521152080114868240186305000.00N210
309202308112105211021202080124309260285055000.00N5-5
31020230810211021152130210588139186211880000.00N5-5
311202308092115213521402105105626223892125000.00N5-10
312202308082125213521452115100998214669635000.00N5-10
313202308072135214521502125100551214571185000.00N5-10
314202308042145214021502115104701223132615000.00N30
315202308032145213521452100219884466483885000.00N25
316202308022140215021752115153524328531665000.00N5-10
317202308012150213021652120160267342289085000.00N25
318202307312145216521802135216986467059930000.00N5-20
319202307282165212022252110410341883575430000.00N240
320202307272125213521702125365713783645135000.00N5-25
3212023072621502170230021309963372181620895000.00N5-10
3222023072521602215228521558743811907992040000.00N5-80
32320230724224023202460224011301962624076130000.00N5-155
324202307212395252027902340408513910462058430000.00N5-190
32520230720258528802985258013924923814783905000.00N5-330
32620230719291529002915263515712204360469675000.00N235
32720230718288031953240286512772093801368655000.00N5-340
32820230717322034253475307514228544616565895000.00N5-185
32920230714340539003975332525183499118941195000.00N5-525
330202307133930416544153850304385412293619090000.00N5-395
331202307124325505051304300519421624305826365000.00N5-875
33220230711520043355640433530869366157593621840000.00N2680
3332023071045205540564040651431182468504900705000.00N5-1070
33420230707559077008190549020982332147972539310000.00N5-1220
33520230706681021707980217091339464566182135835000.00N24810