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

25 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250502217021702170217000000.00Y30
320250430217021702170217000000.00Y00
420250429217021702170217000000.00Y00
520250428217021702170217000000.00N00
620250425217021702170217000000.00N00
720250424217021702170217000000.00N00
82025042321702205222021405021641095136558000.00N5-35
9202504222205228022802175192339427594900000.00N5-80
10202504212285229023052275183974420958152000.00N5-5
11202504182290224023002240170904390549659000.00N230
12202504172260230023302255109266248769627000.00N5-40
13202504162300226023502260239801554688571000.00N235
14202504152265221522902215179785408331825000.00N235
15202504142230218022602180124427278211196000.00N230
16202504112200217022002125157821341632745000.00N230
172025041021702175220521604253592602890000.00N5-20
1820250409219022052205217047171102629655000.00N5-25
1920250408221522102215215580744175379745000.00N210
2020250407220522002210214589247192688945000.00N5-25
21202504042230220022502185108477241907850000.00N230
222025040322002200221521752524255573625000.00N5-15
232025040222152190221521502158547366959000.00N5-5
2420250401222022202250217551525114403892000.00N30
25202503312220224022402100115557250048095000.00N5-25
262025032822452270227022302813763312895000.00N5-20
2720250327226522502270220047881107380290000.00N30
2820250326226522502275223747168106494911000.00N220
2920250325224522702285224055923126888135000.00N5-25
302025032422702305230522453311374893174000.00N5-35
31202503212305226023102245113599259874215000.00N225
322025032022802275231522753897489163620000.00N5-40
33202503192320226023302260163110377273220000.00N220
3420250318230022652305223050455115738285000.00N5-15
35202503172315221023202210214178489748915000.00N245
36202503142270219522802195255023571518561000.00N280
3720250313219021952205217548378106269567000.00N25
3820250312218521652185214558967127521500000.00N215
392025031121702135218021303805282170540000.00N5-10
402025031021802150220021502979164942870000.00N5-10
4120250307219021502215211570523154174280000.00N245
422025030621452155218021102782359365960000.00N5-10
432025030521552205223021504317193890900000.00N5-45
442025030422002230223021801680236822082000.00N5-25
45202502282225223522452200105566235040625000.00N5-5
46202502272230218022502180149804334734070000.00N250
472025022621802160219021453353172802765000.00N220
4820250225216020952175208090250193056210000.00N280
492025022420802090210020751385928874330000.00N5-20
502025022121002090210520852002941978560000.00N210
51202502202090208521002080709914804395000.00N25
522025021920852080210020801695635344210000.00N30
532025021820852120212020852401350339115000.00N5-15
54202502172100212521252085843717736505000.00N210
552025021420902110211020851039521732265000.00N5-30
56202502132120211021352095651313748945000.00N210
572025021221102120213521052656356357235000.00N5-10
582025021121202080213520704234389272275000.00N240
5920250210208021002110205097039201437300000.00N5-20
60202502072100212521252085131193275872905000.00N5-25
61202502062125213021452120108142230088985000.00N5-5
6220250205213022002200210062137132723745000.00N5-45
632025020421752135223021054604199973040000.00N255
64202502032120216521652090131420277828150000.00N30
652025013121202230229020756693081475715550000.00N5-110
6620250124223022302230223000000.00N00
6720250123223022302230223000000.00N00
6820250122223022302230223000000.00N00
6920250121223022302230223000000.00N00
7020250120223022302230223000000.00N00
7120250117223022302230223000000.00N00
7220250116223022302230223000000.00N00
7320250115223022302230223000000.00N00
7420250114223022302230223000000.00N00
7520250113223022302230223000000.00N00
7620250110223022302230223000000.00N00
7720250109223022302230223000000.00N00
7820250108223022302230223000000.00N00
7920250107223022302230223000000.00N00
8020250106223022302230223000000.00N00
8120250103223022302230223000000.00N00
8220250102223022302230223000000.00N00
8320241230223022302230223000000.00N00
8420241227223022302230223000000.00N00
8520241226223022302230223000000.00N00
8620241224223022302230223000000.00N00
8720241223223022302230223000000.00N00
8820241220223022302230223000000.00N00
8920241219223022302230223000000.00N00
9020241218223022302230223000000.00N00
9120241217223022302230223000000.00N00
9220241216223022302230223000000.00N00
9320241213223022302230223000000.00N00
9420241212223022302230223000000.00N00
9520241211223022302230223000000.00N00
9620241210223022302230223000000.00N00
9720241209223022302230223000000.00N00
9820241206223022302230223000000.00N00
9920241205223022302230223000000.00N00
10020241204223022302230223000000.00N00
10120241203223022302230223000000.00N00
10220241202223022302230223000000.00N00
10320241129223022302230223000000.00N00
10420241128223022302230223000000.00N00
10520241127223022302230223000000.00N00
10620241126223022302230223000000.00N00
10720241125223022302230223000000.00N00
10820241122223022302230223000000.00N00
10920241121223022302230223000000.00N00
11020241120223022302230223000000.00N00
11120241119223022302230223000000.00N00
11220241118223022302230223000000.00N00
11320241115223022302230223000000.00N00
11420241114223022302230223000000.00N00
11520241113223022302230223000000.00N00
11620241112223022302230223000000.00N00
11720241111223022302230223000000.00N00
11820241108223022302230223000000.00N00
11920241107223022302230223000000.00N00
12020241106223022302230223000000.00N00
12120241105223022302230223000000.00N00
12220241104223022302230223000000.00N00
12320241101223022302230223000000.00N00
12420241031223022302230223000000.00N00
12520241030223022302230223000000.00N00
12620241029223022302230223000000.00N00
12720241028223022302230223000000.00N00
12820241025223022302230223000000.00N00
12920241024223022302230223000000.00N00
1302024102322302234223421511883041869655000.00N5-4
1312024102222342215224422102094546680630000.00N29
1322024102122252225223022053493677581935000.00N30
133202410182225223022302215821418270065000.00N30
1342024101722252239223922251068623842270000.00N30
13520241016222522252249222032547254795000.00N30
13620241015222522492254216644809855385000.00N5-34
137202410142305230023052250829618855410000.00N25
1382024101123002295231522751250428717075000.00N240
139202410102260226023002260885820175310000.00N30
140202410082260221523102215919120999400000.00N5-15
1412024100722752270229022701336330386110000.00N5-25
142202410042300230523052265499011482030000.00N5-5
1432024100223052300231022551090824998575000.00N210
1442024093022952295229522651223527907920000.00N230
1452024092722652320232022551034023734345000.00N5-35
146202409262300230523202290874220122435000.00N5-10
147202409252310232523252300952822002485000.00N210
148202409242300230023352300809018703300000.00N210
14920240923229022902325227543629979990000.00N30
150202409202290227523102275872520031115000.00N215
1512024091922752205228022051110425213210000.00N235
1522024091322402235224522251493133282335000.00N235
1532024091222052230230022052231649948175000.00N225
154202409112180223022352180747516463950000.00N5-5
155202409102185222022202185661314657295000.00N5-15
15620240909220022002240220019254255685000.00N5-5
1572024090622052260226022002705959819975000.00N5-25
1582024090522302225223522151707638057370000.00N25
15920240904222522652265220531666990025000.00N5-15
16020240903224022502250224095213625000.00N5-15
16120240902225522552255224040149028900000.00N220
1622024083022352250225022304891090740000.00N215
163202408292220226022652220585713160155000.00N5-45
16420240828226522952300225042799652065000.00N5-5
16520240827227022602280226030486923510000.00N210
1662024082622602315231522501450232687045000.00N5-35
167202408232295233023302200135411302460220000.00N5-35
168202408222330233523352315847219689950000.00N5-5
1692024082123352295234022951084525254840000.00N255
17020240820228023752375226022385124820000.00N5-45
17120240819232523852385232532427641595000.00N5-60
1722024081623852370239023502124050532935000.00N215
173202408142370237523902355576413668440000.00N30
1742024081323702350237023501223128872800000.00N215
175202408122355234523552335644515141710000.00N215
176202408092340230023452300942922062990000.00N220
1772024080823202295232522951089125273955000.00N220
178202408072300228023152260897220592845000.00N215
1792024080622852270229022451862742144720000.00N240
18020240805224523302330220596357216717830000.00N5-85
1812024080223302345234523001607737097790000.00N5-25
1822024080123552330239523303356179316420000.00N265
1832024073122902270229522651109525373635000.00N220
184202407302270224522752205971321814260000.00N225
18520240729224523352350223072455163301210000.00N5-90
1862024072623352350235023101247729063370000.00N30
1872024072523352350235023251154226949270000.00N5-5
18820240724234023452355233031267327325000.00N5-5
189202407232345233023752330951122332160000.00N25
19020240722234023202390232044415104484460000.00N235
1912024071923052300231522801168126770885000.00N5-20
1922024071823252320233022802981468411205000.00N5-10
193202407172335235523552320941621891970000.00N30
1942024071623352315236523151977846400585000.00N30
1952024071523352300233522852117548498845000.00N230
196202407122305234023402305555912852590000.00N5-25
197202407112330231023502305965222492875000.00N25
198202407102325230523502305820919138165000.00N30
19920240709232523102325230015983697580000.00N210
200202407082315228023202280604713986420000.00N235
2012024070522802250230022301860742285990000.00N255
2022024070422252215228522152321752357685000.00N5-10
20320240703223522252240221032937354085000.00N30
204202407022235221522352210841618645120000.00N5-5
205202407012240224022452215312692800000.00N5-5
2062024062822452240224522101630236491690000.00N30
207202406272245221022452205809817859225000.00N240
208202406262205224022402205750716707650000.00N5-15
20920240625222022102225221041569216210000.00N210
210202406242210225022502190707915614390000.00N5-20
2112024062122302250225022002787761848745000.00N210
2122024062022202235225522003344573889310000.00N5-15
2132024061922352265227522151031823061375000.00N5-30
2142024061822652270235022152766363275180000.00N255
2152024061722102225225522001413431255660000.00N5-25
216202406142235226022652235678515290655000.00N5-30
21720240613226522702275221014353205045000.00N30
21820240612226522652275225527736281915000.00N30
21920240611226522202275219578087172786850000.00N215
22020240610225022502265224010312314875000.00N30
221202406072250225022652235636814325080000.00N30
222202406052250225022502225529211879285000.00N25
2232024060422452230226022003380575664935000.00N225
2242024060322202215223022052633858547715000.00N220
2252024053122002175221021353010265112345000.00N230
226202405302170218021802170781716972330000.00N5-10
22720240529218021902190216040248718095000.00N30
228202405282180221022102165838918220860000.00N30
229202405272180221022102180863318921105000.00N5-30
2302024052422102215221522001894441765110000.00N5-5
2312024052322152220222022057161580430000.00N5-5
23220240522222022202220220027276016000000.00N30
2332024052122202205222522002009844362940000.00N25
234202405202215222522302200610313445205000.00N5-15
23520240517223022202235221521554789240000.00N30
23620240516223022202250220514393191290000.00N5-5
23720240514223522152245221512712846375000.00N5-5
238202405132240226022602190710115789250000.00N5-20
239202405102260221022652210653014718295000.00N225
240202405092235222022402220932820876125000.00N5-5
2412024050822402235224522052398353619835000.00N25
24220240507223522402240222021064691495000.00N5-5
2432024050322402230226022251995644474135000.00N215
244202405022225225522552215637714157365000.00N30
245202404302225224522552215644914351205000.00N25
246202404292220224022402215666814819215000.00N5-20
2472024042622402230224522101242227556850000.00N215
24820240425222521952225219514793266565000.00N210
24920240424221522052220220513643014465000.00N25
250202404232210221022252205553012201165000.00N25
25120240422220522152215220017013753035000.00N5-10
25220240419221522252225219538018381180000.00N5-10
253202404182225221522302200600913262010000.00N210
254202404172215223022302200612213578450000.00N5-5
2552024041622202250225022001462532391060000.00N5-20
2562024041522402220224522151486533064465000.00N25
2572024041222352235223522101178126147125000.00N5-5
2582024041122402235225522252343652555055000.00N30
2592024040922402235225022101283428615185000.00N25
260202404082235221522352210751216664995000.00N215
261202404052220222522352210602013352445000.00N5-10
2622024040422302240224022002658958685935000.00N5-10
263202404032240224522552210926120738795000.00N30
264202404022240225022502215490010887680000.00N230
26520240401221022602270220056656125832200000.00N5-60
2662024032922702240228022405501239815000.00N30
267202403282270226522802255810818301955000.00N25
2682024032722652230227022004204493541910000.00N5-10
2692024032622752260228522501146925968510000.00N215
2702024032522602280228022352732861731470000.00N25
2712024032222552255228522501867942413020000.00N30
27220240321225522452260221022154942255000.00N25
2732024032022502225225021801756538812350000.00N30
27420240319225022402260217547894106396795000.00N220
2752024031822302270227022202690959963275000.00N5-40
2762024031522702285228522302545057309700000.00N210
27720240314226022752275221026605981135000.00N215
27820240313224522702270224538268620765000.00N5-5
27920240312225022602265224041389345995000.00N5-10
28020240311226022702270221540879180445000.00N5-5
28120240308226522502265223535097888085000.00N210
2822024030722552255229022351010122858700000.00N5-5
283202403062260221022602200630314032910000.00N30
284202403052260224522802210907620247285000.00N5-5
285202403042265225022802210495611171220000.00N5-20
286202402292285228522902250905020637710000.00N30
2872024022822852285230522509842235535000.00N30
288202402272285228023252270573213090780000.00N5-30
289202402262315229523152285831519171465000.00N220
29020240223229523002305225519074374035000.00N5-5
2912024022223002255230022351604236439360000.00N270
2922024022122302300230022302747562239760000.00N5-70
2932024022023002310231022002156949233150000.00N30
2942024021923002310232022901424132963240000.00N5-10
2952024021623102295239522451486834378410000.00N215
2962024021522952290230022651034023604565000.00N25
297202402142290228023102275738416860510000.00N5-10
2982024021323002300233022901046224039115000.00N30
2992024020823002310234022901450433398950000.00N5-40
3002024020723402335236022952785664730025000.00N25
3012024020623352325233523051959145481085000.00N210
3022024020523252315233523002022546910670000.00N210
3032024020223152230234522303673584774205000.00N260
30420240201225523302345220087379196344505000.00N5-40
30520240131229523002330229550992117354390000.00N5-10
3062024013023052290233022852928867245875000.00N25
3072024012923002330235022953057770375960000.00N5-30
308202401262330235023502315834519370675000.00N25
3092024012523252360236023252624261202890000.00N5-30
31020240124235523002375229074083173517610000.00N215
311202401232340223523602235168690389405815000.00N2100
31220240122224021902255219062015138020605000.00N250
3132024011921902185220021801711237516655000.00N30
3142024011821902195220021651715037536165000.00N5-5
3152024011721952195220021501839039933755000.00N30
3162024011621952180220021701784439198325000.00N25
3172024011521902190221021752785661044980000.00N5-5
3182024011221952200220521854390196484270000.00N5-5
3192024011122002190220021754143290996670000.00N215
3202024011021852170221021701968943198010000.00N5-15
3212024010922002200220521751162625523375000.00N30
3222024010822002185220021602061445038305000.00N220
3232024010521802155218521253147268342110000.00N230
3242024010421502130215521301478131683875000.00N225
3252024010321252115213021151089423087280000.00N5-5
32620240102213021102130209531256575640000.00N25
3272023122821252125213021052192246514185000.00N225
3282023122721002095212020851632634202005000.00N5-20
329202312262120211021252095553211622840000.00N210
33020231222211021052125210034497297345000.00N5-10
3312023122121202115212020951172824680170000.00N25
3322023122021152080211520802542353556415000.00N215
3332023121921002070211020701833638310390000.00N5-5
334202312182105209021102090555311609750000.00N30
3352023121521052095212520851351728276545000.00N210
3362023121420952090211020901178824702395000.00N5-15
3372023121321102100212020851642734597850000.00N30
33820231212211021152115209034607266430000.00N30
3392023121121102120212020852525953034020000.00N25
340202312082105209521202085583112257815000.00N5-15
341202312072120211021202100955120171755000.00N210
342202312062110212521252100944819899125000.00N25
3432023120521052100212020653700477573740000.00N25
3442023120421002110212020951193725137215000.00N5-15
345202312012115211021402110730315440875000.00N5-20
346202311302135214021402105838617766110000.00N5-5
3472023112921402140214021051010821397055000.00N30
3482023112821402125215021102565054724655000.00N235
3492023112721052100212521001532632335480000.00N5-15
3502023112421202115212520751665735190620000.00N225
3512023112320952075210020751412729554670000.00N25
3522023112220902080209520651729135998820000.00N210
353202311212080207020802070894018527485000.00N25
354202311202075206520752060813116811900000.00N25
3552023111720702060208020601156823896810000.00N30
356202311162070207020702065631513051335000.00N210
357202311152060206020702050551511353195000.00N30
3582023111420602085208520552961760925335000.00N5-10
3592023111320702060208020601622933649790000.00N5-5
360202311102075207020752060760815752550000.00N25
3612023110920702055207520551407329104600000.00N30
36220231108207020652070205531386479730000.00N25
3632023110720652075207520502828058009545000.00N5-10
364202311062075206020752050595712293875000.00N30
3652023110320752050208020402723755839115000.00N225
366202311022050204520552035849117364315000.00N25
3672023110120452050206020304067782898005000.00N30
3682023103120452045206020452415749510515000.00N5-10
3692023103020552060206020451951439913465000.00N210
3702023102720452060207020403143464575465000.00N5-25
3712023102620702070208020253710076096875000.00N5-10
372202310252080206020802055745815448740000.00N30
3732023102420802050209020451526031343475000.00N230
3742023102320502055208520403236566389870000.00N5-5
3752023102020552100210020452728256118190000.00N5-45
3762023101921002095210520701369228572530000.00N25
3772023101820952100210520902239846983885000.00N5-5
3782023101721002070210020701509331630925000.00N230
3792023101620702060210020552114443949460000.00N210
3802023101320602055213520554664197250425000.00N5-10
38120231012207020502080205087563180186070000.00N5-5
38220231011207520602075204581873167992545000.00N215
3832023101020602065206520502566652686040000.00N5-5
3842023100620652060207020601060821869330000.00N25
3852023100520602075207520603969982092220000.00N5-15
3862023100420752060208520601734535896600000.00N25
3872023092720702065208020551023721169395000.00N25
3882023092620652075208020652047242338870000.00N5-10
3892023092520752080208520601630433739295000.00N25
390202309222070206021202050119278248575670000.00N225
3912023092120452055205520402778756804270000.00N5-15
3922023092020602065207520552640554341315000.00N5-5
3932023091920652070207020553146864968095000.00N5-5
3942023091820702080208020551158323863240000.00N5-10
3952023091520802080208520602124244008020000.00N30
3962023091420802070208520601621033566235000.00N5-5
3972023091320852065209020601302126993570000.00N220
3982023091220652070207520601210125013390000.00N5-5
3992023091120702045207020452463450697160000.00N225
4002023090820452050206020402832758071170000.00N5-10
4012023090720552060206020404569793497150000.00N30
4022023090620552050205520403666575098805000.00N25
4032023090520502045206020402586952959960000.00N5-5
4042023090420552050205520303065462598130000.00N5-5
4052023090120602045206020353838078440810000.00N215
40620230831204520452050204051204104520270000.00N30
4072023083020452050205520402228845606020000.00N30
4082023082920452040205020351482730232350000.00N25
4092023082820402035204020351449529503190000.00N25
4102023082520352040204020253408869122340000.00N25
4112023082420302045205020304192585405555000.00N5-10
412202308232040204520602020116568236436885000.00N30
41320230822204020402050203052269106719570000.00N5-5
4142023082120452040205520303030961872100000.00N5-5
41520230818205020502080204068389140594785000.00N215
41620230817203520302055203058946120016235000.00N5-5
41720230816204020552060204073212149954970000.00N5-15
41820230814205520602075205071586147352010000.00N5-10
41920230811206520752075206563558131379785000.00N5-10
42020230810207520752090207076760159720860000.00N5-10
4212023080920852085208520654442792131915000.00N30
422202308082085209520952065127897265765210000.00N5-15
42320230807210020952105208076427159546575000.00N30
424202308042100207521002065103572215909340000.00N215
42520230803208520702085206598017202931235000.00N210
42620230802207520802090207083396173148000000.00N5-5
427202308012080209020902070204322424488415000.00N5-10
428202307312090209521202075202094421539150000.00N30
429202307282090208521052080161630338178375000.00N30
430202307272090208021052060302102628754360000.00N210
4312023072620802105216020705887621235452080000.00N5-30
432202307252110211521602105353487751013755000.00N210
4332023072421002155216021007624531620438780000.00N5-70
43420230721217022052355215020241484477850900000.00N5-80
43520230720225024152460223524938375786419540000.00N5-180
43620230719243024102460235015463263705191970000.00N5-25
43720230718245526002625245013905013497305990000.00N5-200
43820230717265528302940256030143358218699580000.00N5-45
439202307142700323032552635441720312896748910000.00N5-600
4402023071333004155431533001085464339978293280000.00N5-1135
44120230712443557506860443541272600241532110145000.00N22435