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

20 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220241205227522752275227500000.00Y30
320241204227522752275227500000.00Y00
420241203227522752275227500000.00Y00
520241202227522752275227500000.00Y00
620241129227522752275227500000.00N00
720241128227522752275227500000.00N00
820241127227522752275227500000.00N00
920241126227522752275227500000.00N00
1020241125227522752275227500000.00N00
1120241122227522752275227500000.00N00
1220241121227522752275227500000.00N00
1320241120227522752275227500000.00N00
1420241119227522752275227500000.00N00
1520241118227522752275227500000.00N00
1620241115227522752275227500000.00N00
1720241114227522752275227500000.00N00
1820241113227522752275227500000.00N00
1920241112227522752275227500000.00N00
2020241111227522752275227500000.00N00
2120241108227522752275227500000.00N00
2220241107227522752275227500000.00N00
2320241106227522752275227500000.00N00
2420241105227522752275227500000.00N00
2520241104227522752275227500000.00N00
2620241101227522752275227500000.00N00
2720241031227522752275227500000.00N00
2820241030227522752275227500000.00N00
2920241029227522752275227500000.00N00
3020241028227522752275227500000.00N00
3120241025227522752275227500000.00N00
3220241024227522752275227500000.00N00
332024102322752280228021951845841869655000.00N5-5
342024102222802260229022552053146680630000.00N210
352024102122702270227522503424577581935000.00N30
36202410182270227522752260805218270065000.00N30
372024101722702285228522701047523842270000.00N30
3820241016227022702295226531907254795000.00N30
3920241015227022952300221043929855385000.00N5-35
40202410142305230023052250829618855410000.00N25
412024101123002295231522751250428717075000.00N240
42202410102260226023002260885820175310000.00N30
43202410082260221523102215919120999400000.00N5-15
442024100722752270229022701336330386110000.00N5-25
45202410042300230523052265499011482030000.00N5-5
462024100223052300231022551090824998575000.00N210
472024093022952295229522651223527907920000.00N230
482024092722652320232022551034023734345000.00N5-35
49202409262300230523202290874220122435000.00N5-10
50202409252310232523252300952822002485000.00N210
51202409242300230023352300809018703300000.00N210
5220240923229022902325227543629979990000.00N30
53202409202290227523102275872520031115000.00N215
542024091922752205228022051110425213210000.00N235
552024091322402235224522251493133282335000.00N235
562024091222052230230022052231649948175000.00N225
57202409112180223022352180747516463950000.00N5-5
58202409102185222022202185661314657295000.00N5-15
5920240909220022002240220019254255685000.00N5-5
602024090622052260226022002705959819975000.00N5-25
612024090522302225223522151707638057370000.00N25
6220240904222522652265220531666990025000.00N5-15
6320240903224022502250224095213625000.00N5-15
6420240902225522552255224040149028900000.00N220
652024083022352250225022304891090740000.00N215
66202408292220226022652220585713160155000.00N5-45
6720240828226522952300225042799652065000.00N5-5
6820240827227022602280226030486923510000.00N210
692024082622602315231522501450232687045000.00N5-35
70202408232295233023302200135411302460220000.00N5-35
71202408222330233523352315847219689950000.00N5-5
722024082123352295234022951084525254840000.00N255
7320240820228023752375226022385124820000.00N5-45
7420240819232523852385232532427641595000.00N5-60
752024081623852370239023502124050532935000.00N215
76202408142370237523902355576413668440000.00N30
772024081323702350237023501223128872800000.00N215
78202408122355234523552335644515141710000.00N215
79202408092340230023452300942922062990000.00N220
802024080823202295232522951089125273955000.00N220
81202408072300228023152260897220592845000.00N215
822024080622852270229022451862742144720000.00N240
8320240805224523302330220596357216717830000.00N5-85
842024080223302345234523001607737097790000.00N5-25
852024080123552330239523303356179316420000.00N265
862024073122902270229522651109525373635000.00N220
87202407302270224522752205971321814260000.00N225
8820240729224523352350223072455163301210000.00N5-90
892024072623352350235023101247729063370000.00N30
902024072523352350235023251154226949270000.00N5-5
9120240724234023452355233031267327325000.00N5-5
92202407232345233023752330951122332160000.00N25
9320240722234023202390232044415104484460000.00N235
942024071923052300231522801168126770885000.00N5-20
952024071823252320233022802981468411205000.00N5-10
96202407172335235523552320941621891970000.00N30
972024071623352315236523151977846400585000.00N30
982024071523352300233522852117548498845000.00N230
99202407122305234023402305555912852590000.00N5-25
100202407112330231023502305965222492875000.00N25
101202407102325230523502305820919138165000.00N30
10220240709232523102325230015983697580000.00N210
103202407082315228023202280604713986420000.00N235
1042024070522802250230022301860742285990000.00N255
1052024070422252215228522152321752357685000.00N5-10
10620240703223522252240221032937354085000.00N30
107202407022235221522352210841618645120000.00N5-5
108202407012240224022452215312692800000.00N5-5
1092024062822452240224522101630236491690000.00N30
110202406272245221022452205809817859225000.00N240
111202406262205224022402205750716707650000.00N5-15
11220240625222022102225221041569216210000.00N210
113202406242210225022502190707915614390000.00N5-20
1142024062122302250225022002787761848745000.00N210
1152024062022202235225522003344573889310000.00N5-15
1162024061922352265227522151031823061375000.00N5-30
1172024061822652270235022152766363275180000.00N255
1182024061722102225225522001413431255660000.00N5-25
119202406142235226022652235678515290655000.00N5-30
12020240613226522702275221014353205045000.00N30
12120240612226522652275225527736281915000.00N30
12220240611226522202275219578087172786850000.00N215
12320240610225022502265224010312314875000.00N30
124202406072250225022652235636814325080000.00N30
125202406052250225022502225529211879285000.00N25
1262024060422452230226022003380575664935000.00N225
1272024060322202215223022052633858547715000.00N220
1282024053122002175221021353010265112345000.00N230
129202405302170218021802170781716972330000.00N5-10
13020240529218021902190216040248718095000.00N30
131202405282180221022102165838918220860000.00N30
132202405272180221022102180863318921105000.00N5-30
1332024052422102215221522001894441765110000.00N5-5
1342024052322152220222022057161580430000.00N5-5
13520240522222022202220220027276016000000.00N30
1362024052122202205222522002009844362940000.00N25
137202405202215222522302200610313445205000.00N5-15
13820240517223022202235221521554789240000.00N30
13920240516223022202250220514393191290000.00N5-5
14020240514223522152245221512712846375000.00N5-5
141202405132240226022602190710115789250000.00N5-20
142202405102260221022652210653014718295000.00N225
143202405092235222022402220932820876125000.00N5-5
1442024050822402235224522052398353619835000.00N25
14520240507223522402240222021064691495000.00N5-5
1462024050322402230226022251995644474135000.00N215
147202405022225225522552215637714157365000.00N30
148202404302225224522552215644914351205000.00N25
149202404292220224022402215666814819215000.00N5-20
1502024042622402230224522101242227556850000.00N215
15120240425222521952225219514793266565000.00N210
15220240424221522052220220513643014465000.00N25
153202404232210221022252205553012201165000.00N25
15420240422220522152215220017013753035000.00N5-10
15520240419221522252225219538018381180000.00N5-10
156202404182225221522302200600913262010000.00N210
157202404172215223022302200612213578450000.00N5-5
1582024041622202250225022001462532391060000.00N5-20
1592024041522402220224522151486533064465000.00N25
1602024041222352235223522101178126147125000.00N5-5
1612024041122402235225522252343652555055000.00N30
1622024040922402235225022101283428615185000.00N25
163202404082235221522352210751216664995000.00N215
164202404052220222522352210602013352445000.00N5-10
1652024040422302240224022002658958685935000.00N5-10
166202404032240224522552210926120738795000.00N30
167202404022240225022502215490010887680000.00N230
16820240401221022602270220056656125832200000.00N5-60
1692024032922702240228022405501239815000.00N30
170202403282270226522802255810818301955000.00N25
1712024032722652230227022004204493541910000.00N5-10
1722024032622752260228522501146925968510000.00N215
1732024032522602280228022352732861731470000.00N25
1742024032222552255228522501867942413020000.00N30
17520240321225522452260221022154942255000.00N25
1762024032022502225225021801756538812350000.00N30
17720240319225022402260217547894106396795000.00N220
1782024031822302270227022202690959963275000.00N5-40
1792024031522702285228522302545057309700000.00N210
18020240314226022752275221026605981135000.00N215
18120240313224522702270224538268620765000.00N5-5
18220240312225022602265224041389345995000.00N5-10
18320240311226022702270221540879180445000.00N5-5
18420240308226522502265223535097888085000.00N210
1852024030722552255229022351010122858700000.00N5-5
186202403062260221022602200630314032910000.00N30
187202403052260224522802210907620247285000.00N5-5
188202403042265225022802210495611171220000.00N5-20
189202402292285228522902250905020637710000.00N30
1902024022822852285230522509842235535000.00N30
191202402272285228023252270573213090780000.00N5-30
192202402262315229523152285831519171465000.00N220
19320240223229523002305225519074374035000.00N5-5
1942024022223002255230022351604236439360000.00N270
1952024022122302300230022302747562239760000.00N5-70
1962024022023002310231022002156949233150000.00N30
1972024021923002310232022901424132963240000.00N5-10
1982024021623102295239522451486834378410000.00N215
1992024021522952290230022651034023604565000.00N25
200202402142290228023102275738416860510000.00N5-10
2012024021323002300233022901046224039115000.00N30
2022024020823002310234022901450433398950000.00N5-40
2032024020723402335236022952785664730025000.00N25
2042024020623352325233523051959145481085000.00N210
2052024020523252315233523002022546910670000.00N210
2062024020223152230234522303673584774205000.00N260
20720240201225523302345220087379196344505000.00N5-40
20820240131229523002330229550992117354390000.00N5-10
2092024013023052290233022852928867245875000.00N25
2102024012923002330235022953057770375960000.00N5-30
211202401262330235023502315834519370675000.00N25
2122024012523252360236023252624261202890000.00N5-30
21320240124235523002375229074083173517610000.00N215
214202401232340223523602235168690389405815000.00N2100
21520240122224021902255219062015138020605000.00N250
2162024011921902185220021801711237516655000.00N30
2172024011821902195220021651715037536165000.00N5-5
2182024011721952195220021501839039933755000.00N30
2192024011621952180220021701784439198325000.00N25
2202024011521902190221021752785661044980000.00N5-5
2212024011221952200220521854390196484270000.00N5-5
2222024011122002190220021754143290996670000.00N215
2232024011021852170221021701968943198010000.00N5-15
2242024010922002200220521751162625523375000.00N30
2252024010822002185220021602061445038305000.00N220
2262024010521802155218521253147268342110000.00N230
2272024010421502130215521301478131683875000.00N225
2282024010321252115213021151089423087280000.00N5-5
22920240102213021102130209531256575640000.00N25
2302023122821252125213021052192246514185000.00N225
2312023122721002095212020851632634202005000.00N5-20
232202312262120211021252095553211622840000.00N210
23320231222211021052125210034497297345000.00N5-10
2342023122121202115212020951172824680170000.00N25
2352023122021152080211520802542353556415000.00N215
2362023121921002070211020701833638310390000.00N5-5
237202312182105209021102090555311609750000.00N30
2382023121521052095212520851351728276545000.00N210
2392023121420952090211020901178824702395000.00N5-15
2402023121321102100212020851642734597850000.00N30
24120231212211021152115209034607266430000.00N30
2422023121121102120212020852525953034020000.00N25
243202312082105209521202085583112257815000.00N5-15
244202312072120211021202100955120171755000.00N210
245202312062110212521252100944819899125000.00N25
2462023120521052100212020653700477573740000.00N25
2472023120421002110212020951193725137215000.00N5-15
248202312012115211021402110730315440875000.00N5-20
249202311302135214021402105838617766110000.00N5-5
2502023112921402140214021051010821397055000.00N30
2512023112821402125215021102565054724655000.00N235
2522023112721052100212521001532632335480000.00N5-15
2532023112421202115212520751665735190620000.00N225
2542023112320952075210020751412729554670000.00N25
2552023112220902080209520651729135998820000.00N210
256202311212080207020802070894018527485000.00N25
257202311202075206520752060813116811900000.00N25
2582023111720702060208020601156823896810000.00N30
259202311162070207020702065631513051335000.00N210
260202311152060206020702050551511353195000.00N30
2612023111420602085208520552961760925335000.00N5-10
2622023111320702060208020601622933649790000.00N5-5
263202311102075207020752060760815752550000.00N25
2642023110920702055207520551407329104600000.00N30
26520231108207020652070205531386479730000.00N25
2662023110720652075207520502828058009545000.00N5-10
267202311062075206020752050595712293875000.00N30
2682023110320752050208020402723755839115000.00N225
269202311022050204520552035849117364315000.00N25
2702023110120452050206020304067782898005000.00N30
2712023103120452045206020452415749510515000.00N5-10
2722023103020552060206020451951439913465000.00N210
2732023102720452060207020403143464575465000.00N5-25
2742023102620702070208020253710076096875000.00N5-10
275202310252080206020802055745815448740000.00N30
2762023102420802050209020451526031343475000.00N230
2772023102320502055208520403236566389870000.00N5-5
2782023102020552100210020452728256118190000.00N5-45
2792023101921002095210520701369228572530000.00N25
2802023101820952100210520902239846983885000.00N5-5
2812023101721002070210020701509331630925000.00N230
2822023101620702060210020552114443949460000.00N210
2832023101320602055213520554664197250425000.00N5-10
28420231012207020502080205087563180186070000.00N5-5
28520231011207520602075204581873167992545000.00N215
2862023101020602065206520502566652686040000.00N5-5
2872023100620652060207020601060821869330000.00N25
2882023100520602075207520603969982092220000.00N5-15
2892023100420752060208520601734535896600000.00N25
2902023092720702065208020551023721169395000.00N25
2912023092620652075208020652047242338870000.00N5-10
2922023092520752080208520601630433739295000.00N25
293202309222070206021202050119278248575670000.00N225
2942023092120452055205520402778756804270000.00N5-15
2952023092020602065207520552640554341315000.00N5-5
2962023091920652070207020553146864968095000.00N5-5
2972023091820702080208020551158323863240000.00N5-10
2982023091520802080208520602124244008020000.00N30
2992023091420802070208520601621033566235000.00N5-5
3002023091320852065209020601302126993570000.00N220
3012023091220652070207520601210125013390000.00N5-5
3022023091120702045207020452463450697160000.00N225
3032023090820452050206020402832758071170000.00N5-10
3042023090720552060206020404569793497150000.00N30
3052023090620552050205520403666575098805000.00N25
3062023090520502045206020402586952959960000.00N5-5
3072023090420552050205520303065462598130000.00N5-5
3082023090120602045206020353838078440810000.00N215
30920230831204520452050204051204104520270000.00N30
3102023083020452050205520402228845606020000.00N30
3112023082920452040205020351482730232350000.00N25
3122023082820402035204020351449529503190000.00N25
3132023082520352040204020253408869122340000.00N25
3142023082420302045205020304192585405555000.00N5-10
315202308232040204520602020116568236436885000.00N30
31620230822204020402050203052269106719570000.00N5-5
3172023082120452040205520303030961872100000.00N5-5
31820230818205020502080204068389140594785000.00N215
31920230817203520302055203058946120016235000.00N5-5
32020230816204020552060204073212149954970000.00N5-15
32120230814205520602075205071586147352010000.00N5-10
32220230811206520752075206563558131379785000.00N5-10
32320230810207520752090207076760159720860000.00N5-10
3242023080920852085208520654442792131915000.00N30
325202308082085209520952065127897265765210000.00N5-15
32620230807210020952105208076427159546575000.00N30
327202308042100207521002065103572215909340000.00N215
32820230803208520702085206598017202931235000.00N210
32920230802207520802090207083396173148000000.00N5-5
330202308012080209020902070204322424488415000.00N5-10
331202307312090209521202075202094421539150000.00N30
332202307282090208521052080161630338178375000.00N30
333202307272090208021052060302102628754360000.00N210
3342023072620802105216020705887621235452080000.00N5-30
335202307252110211521602105353487751013755000.00N210
3362023072421002155216021007624531620438780000.00N5-70
33720230721217022052355215020241484477850900000.00N5-80
33820230720225024152460223524938375786419540000.00N5-180
33920230719243024102460235015463263705191970000.00N5-25
34020230718245526002625245013905013497305990000.00N5-200
34120230717265528302940256030143358218699580000.00N5-45
342202307142700323032552635441720312896748910000.00N5-600
3432023071333004155431533001085464339978293280000.00N5-1135
34420230712443557506860443541272600241532110145000.00N22435