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

20 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
2202412052080206020852060616612813575000.00N30
32024120420802080208020501335927658940000.00N30
4202412032080206521002065825417127375000.00N215
5202412022065209521002065663913764925000.00N5-40
62024112921052100211520803916481647575000.00N215
720241128209021002120208044309316050000.00N30
8202411272090212521252090895018834370000.00N5-5
9202411262095217521752095452947515000.00N30
1020241125209521052110206047529874610000.00N5-5
11202411222100209521302085812517192215000.00N215
122024112120852040208520401964840310855000.00N240
13202411202045209520952005186861381254630000.00N5-50
1420241119209521002140209013312788405000.00N5-5
152024111821002110214020953366470943475000.00N5-20
162024111521202060213020603976282723960000.00N245
172024111420752105212520603666976882955000.00N5-30
182024111321052115213521051897540112610000.00N5-10
1920241112211521552155211052318111220695000.00N5-40
202024111121552145217021403362772436430000.00N5-10
21202411082165218021802155539211696850000.00N5-5
2220241107217021552195215510902356645000.00N5-5
2320241106217521502185215031576847315000.00N220
242024110521552145220021459492042020000.00N30
2520241104215521452170214513122830315000.00N5-5
26202411012160220022002150107230890000.00N215
2720241031214521602160214514253076510000.00N30
28202410302145214521702145650913998800000.00N5-15
2920241029216021502185215017233725660000.00N210
30202410282150216521652145522011228160000.00N25
31202410252145216021852145849618268800000.00N5-20
3220241024216521652170214527635951865000.00N215
332024102321502200220021502906962794420000.00N5-25
34202410222175219021902170416909530000.00N30
352024102121752150220021506091310975000.00N30
36202410182175217021802150561412201500000.00N30
3720241017217521702175216515373334590000.00N225
3820241016215021652165215055118595000.00N25
3920241015214521452150213012492671350000.00N5-5
4020241014215021402185214016103451290000.00N5-20
4120241011217021752175217010122196060000.00N5-5
422024101021752125219021257281569450000.00N5-10
432024100821852125218521251014022152320000.00N30
44202410072185218521852180621213570710000.00N30
4520241004218521752190217035597770890000.00N235
4620241002215021702170214013262840430000.00N5-20
47202409302170214021702140473310213230000.00N30
482024092721702110217021108061709620000.00N245
49202409262125213521352120813817296580000.00N5-5
5020240925213021802180213014353094875000.00N30
51202409242130216021702130741815837655000.00N5-25
52202409232155212521952125875218885205000.00N230
53202409202125213021652115998621241875000.00N5-5
542024091921302130216021101994342303370000.00N30
552024091321302135221021302146746547735000.00N5-5
5620240912213521652165213562587135218425000.00N5-30
5720240911216521652190214020224338455000.00N30
582024091021652180218021652452140000.00N30
5920240909216521852185215515193307980000.00N5-20
6020240906218521852190215536167859075000.00N30
61202409052185218521852165232502415000.00N215
6220240904217021652185215031726883645000.00N25
63202409032165218021852155569312304810000.00N5-15
64202409022180218521852165900619560255000.00N5-5
6520240830218521652185216525885613215000.00N210
6620240829217521702180216521134574760000.00N5-5
6720240828218021852185216544129569130000.00N215
6820240827216521652205216539938654890000.00N30
692024082621652215221521551096123709010000.00N5-15
70202408232180223022302175797717493865000.00N5-50
712024082222302220223522052475654908345000.00N210
7220240821222022202220220520554544330000.00N25
7320240820221522152230221528516346725000.00N30
742024081922152210222022101979643847650000.00N25
7520240816221022152220221034357621660000.00N5-10
76202408142220219522302195155341275000.00N210
7720240813221022052220219533997486695000.00N5-30
782024081222402190224021905631258850000.00N5-5
79202408092245219022452180527011666305000.00N255
80202408082190217021952170918420075190000.00N210
81202408072180218021952175605413231900000.00N30
82202408062180218021852175486910628085000.00N220
832024080521602190220021352279149449055000.00N5-50
84202408022210219522152195654714476525000.00N30
852024080122102215222522001827440337985000.00N5-10
862024073122202220222022001005122122710000.00N30
87202407302220222022402200908920168230000.00N220
882024072922002225224521902985565712315000.00N5-25
89202407262225221522502215701015611770000.00N25
90202407252220224022402220851718960555000.00N5-15
91202407242235225522552235490310984760000.00N5-20
92202407232255226022652255839018926230000.00N30
932024072222552250228522501094624662480000.00N5-10
9420240719226522702295226522575127830000.00N5-35
952024071823002270230022701424232357510000.00N225
9620240717227522852285227526906126145000.00N5-10
9720240716228522902300228523115280425000.00N5-5
9820240715229022952305228539909148010000.00N5-5
9920240712229522802300227538568798350000.00N5-10
10020240711230523052305229017223944575000.00N5-10
101202407102315230523152290452610371010000.00N210
102202407092305229523052295535912347880000.00N25
103202407082300230023002295475010916340000.00N30
1042024070523002300230522801515734839290000.00N210
105202407042290229523102290726016718480000.00N5-20
1062024070323102320232023051036123936885000.00N30
107202407022310229523102295533712311695000.00N210
108202407012300230023052275703516166170000.00N215
1092024062822852290230522701766040639795000.00N5-5
11020240627229022852290227014533312465000.00N210
11120240626228022652290226511272567210000.00N30
11220240625228023152315228022695184670000.00N5-35
11320240624231523102320228524625673195000.00N25
11420240621231023352335228012412843440000.00N5-10
115202406202320228523302260598113830920000.00N210
116202406192310229023302280825219023150000.00N30
117202406182310231023252285544312471340000.00N5-5
118202406172315229023202280501211545105000.00N225
11920240614229022652310225535238037930000.00N30
120202406132290233023302275808318525620000.00N5-15
12120240612230523352340228536168390270000.00N5-35
122202406112340229523502285713516519620000.00N25
12320240610233523402355229018874409820000.00N5-5
1242024060723402320234523151356231525135000.00N220
1252024060523202290232522751070924756205000.00N225
1262024060422952280231022651914543785640000.00N215
127202406032280223522802210777317556570000.00N245
12820240531223522052245220026965977490000.00N225
12920240530221022002225218532267079565000.00N215
13020240529219522002200218534297516920000.00N5-5
131202405282200218022002180516211281395000.00N220
13220240527218022402240217563128138690175000.00N5-80
1332024052422602225227522201199226763020000.00N220
13420240523224022402240223019924442265000.00N5-5
13520240522224522602265224015953600175000.00N5-20
13620240521226522502275224510772425670000.00N5-5
13720240520227022652285223067026151235970000.00N25
138202405172265226522702255224506135000.00N5-10
1392024051622752230229022306291427965000.00N5-5
140202405142280224022802240455910324145000.00N215
1412024051322652250226522451237327882505000.00N210
142202405102255225522602245525611846835000.00N5-30
143202405092285228023102205896320180845000.00N5-25
14420240508231023152315227021724986005000.00N5-10
14520240507232023352335231526176087055000.00N5-15
146202405032335231023502310638914932220000.00N5-15
1472024050223502340235523301546136250975000.00N230
1482024043023202300232022851394832231285000.00N220
149202404292300228023002275505111595535000.00N220
15020240426228022602280225535918163810000.00N215
151202404252265226022702250789417823050000.00N25
15220240424226022402260223524585522655000.00N220
153202404232240225022602220827218578680000.00N5-10
154202404222250222522552225982422047920000.00N215
155202404192235223522602225554112378335000.00N5-15
15620240418225022352260223015973574545000.00N30
15720240417225022552265224533617572480000.00N5-5
1582024041622552245227022451213127324670000.00N25
1592024041522502245227022452256550896475000.00N30
1602024041222502265226522352721861386700000.00N30
1612024041122502230227522252388553579765000.00N220
162202404092230222022302220894419904010000.00N210
163202404082220222022252200680715040230000.00N5-5
164202404052225219022302190765516860675000.00N225
1652024040422002190220521752832361822035000.00N30
16620240403220021802205218043949627035000.00N30
1672024040222002185220521802097945819395000.00N5-5
1682024040122052220222021801065223406340000.00N5-15
16920240329222022202230221011452537340000.00N30
1702024032822202235223522001310428940975000.00N5-15
17120240327223522302235222525685732155000.00N25
172202403262230221022402210453510110020000.00N30
173202403252230223022402220611113634685000.00N30
1742024032222302225224522151203126815495000.00N25
175202403212225222522302195575012710775000.00N5-5
176202403202230223022302185640014194655000.00N5-5
177202403192235222522352195522911651140000.00N210
1782024031822252225222521901714537718490000.00N30
179202403152225221022302205831718396185000.00N215
180202403142210220022452200785217329890000.00N210
1812024031322002235223521901348229759295000.00N5-5
18220240312220522202240219066730146928100000.00N5-15
1832024031122202220222522001561534492795000.00N30
1842024030822202215224522051454532213280000.00N5-10
185202403072230224022402210741516478210000.00N5-15
186202403062245224522502230548012278190000.00N5-5
18720240305225022502255223532177230070000.00N30
188202403042250226022602225652114654310000.00N5-10
1892024022922602255228022401254528219620000.00N25
19020240228225522452260224532747365070000.00N5-5
1912024022722602270227022401246728104465000.00N30
1922024022622602260228022301236727999025000.00N30
1932024022322602280228022502059846601755000.00N5-20
1942024022222802270228022551023223263440000.00N215
195202402212265225022652240474710651230000.00N215
1962024022022502245227022401957544274050000.00N25
1972024021922452250225022101044323393580000.00N215
198202402162230223022402230990022125780000.00N5-5
19920240215223522352240222534837756660000.00N30
20020240214223522402240221541509264985000.00N30
201202402132235221022352205931520701385000.00N225
2022024020822102210222022101880841634315000.00N30
2032024020722102205221521952460954215755000.00N215
204202402062195219522102170953820950385000.00N5-5
2052024020522002195220521802610757362515000.00N25
2062024020221952215221521901037722828345000.00N5-5
2072024020122002180220021801187426062595000.00N30
208202401312200219522002180523811497990000.00N25
209202401302195218522002185595713083745000.00N30
2102024012921952160221021601250227514145000.00N25
2112024012621902200221021901731838091790000.00N5-10
2122024012522002195220021702115146516620000.00N25
2132024012421952200220521901667536633480000.00N210
214202401232185220022052185547812032110000.00N30
215202401222185218522052150564212337865000.00N30
21620240119218521902195216538528426065000.00N5-5
217202401182190220022002180656614402975000.00N5-5
218202401172195217022002170655914394285000.00N210
219202401162185217022002170746916304855000.00N5-10
2202024011521952195220521802612257366695000.00N30
2212024011221952200220021902058645265615000.00N5-5
2222024011122002195221521851788839332210000.00N30
2232024011022002185220521802932664056765000.00N220
2242024010921802155218521551294228135620000.00N225
225202401082155211521702115923419900525000.00N215
2262024010521402095214520901191025319555000.00N225
227202401042115213021302085599712548260000.00N5-15
22820240103213021302130210039068245025000.00N25
229202401022125212021402120686214615450000.00N30
2302023122821252090214020801422030056575000.00N245
2312023122720802055208020551157323917740000.00N215
23220231226206520902095206533146859230000.00N5-35
233202312222100207521002070504610549620000.00N30
2342023122121002085210020753181266463185000.00N225
23520231220207520702085205544989328320000.00N210
2362023121920652060207020401215625022635000.00N25
237202312182060206520652040884818112225000.00N5-5
2382023121520652050207020452046841954375000.00N30
239202312142065206520652050504710360300000.00N30
240202312132065206520652060605012465230000.00N5-5
2412023121220702055207020551244625721185000.00N215
242202312112055206020652050982020166180000.00N5-10
243202312082065205520652050647713333630000.00N30
244202312072065206020652055584712045665000.00N30
2452023120620652070207020501015720889295000.00N5-10
2462023120520752070207520502373748752025000.00N25
247202312042070206520902060966219973595000.00N5-30
248202312012100206521002060847017644095000.00N210
249202311302090207520902065639813265945000.00N210
2502023112920802055209020501275526304045000.00N220
2512023112820602060207020551117622998665000.00N5-5
25220231127206520602070205541868638005000.00N5-5
253202311242070206520752045693014293720000.00N25
254202311232065204520652045989520377930000.00N220
2552023112220452045205520451953640026285000.00N5-5
25620231121205020552055204548519923165000.00N30
2572023112020502045205520352977560883990000.00N25
258202311172045205020602040945519300400000.00N5-5
259202311162050205520602035916418719205000.00N5-5
260202311152055207020702045798316388005000.00N30
2612023111420552045205520452377548700225000.00N215
2622023111320402050206520401504130760290000.00N5-25
263202311102065204520652040664213671435000.00N215
264202311092050204020602040580811873375000.00N5-10
26520231108206020602065204532316630280000.00N30
266202311072060206020652050890918314975000.00N30
2672023110620602090209020501578032421695000.00N5-5
2682023110320652045207020452210545433505000.00N215
269202311022050205020602040865917730110000.00N30
270202311012050206020602045717114672045000.00N5-5
271202310312055206020602045905918572060000.00N5-5
2722023103020602050206520451051021548055000.00N210
2732023102720502050205020451043121344530000.00N30
2742023102620502040206020353478171232635000.00N5-5
275202310252055204520652045571411743985000.00N30
276202310242055204520602035123926254157805000.00N210
2772023102320452045205520401781436433800000.00N5-5
2782023102020502075207520403955980939180000.00N5-20
2792023101920702070208520503558673329850000.00N5-25
2802023101820952115211520701075422409300000.00N5-5
2812023101721002075210520703797579249575000.00N220
2822023101620802085208520601057821916270000.00N30
2832023101320802060209020554243487888135000.00N25
2842023101220752055208520551513431307930000.00N25
2852023101120702055207020502244346204555000.00N25
2862023101020652055207020503307967836495000.00N30
2872023100620652070207020551194024609290000.00N5-5
2882023100520702060207520602703655730590000.00N25
2892023100420652060206520504448991501130000.00N25
2902023092720602055207520551734735774330000.00N5-5
2912023092620652065207020552958860966595000.00N30
2922023092520652070207020553028962327475000.00N5-5
2932023092220702070208020553089863629725000.00N210
2942023092120602070208020553025262294935000.00N5-10
2952023092020702065210020602240646390205000.00N25
29620230919206520752085206548513100318810000.00N5-20
2972023091820852095210020604166986548665000.00N5-10
2982023091520952080210520803308269068905000.00N215
2992023091420802090210520803404171084820000.00N5-20
3002023091321002090210020703065663717835000.00N210
3012023091220902080209020703617875208330000.00N210
3022023091120802080212520703255067752825000.00N30
30320230908208020702110206048227100250990000.00N210
3042023090720702065210520603236867211965000.00N25
3052023090620652060208020602722156145895000.00N5-15
3062023090520802060208520552077742857275000.00N5-10
30720230904209020502090204548968101342570000.00N230
3082023090120602050206520454601894509750000.00N210
30920230831205020702070204551923106472715000.00N5-25
3102023083020752050208020502987361628220000.00N225
31120230829205020502130205082306170577740000.00N30
3122023082820502060206520503674475463770000.00N5-10
3132023082520602060206520454029982609905000.00N30
31420230824206020502070204564015131454350000.00N5-5
3152023082320652050207020454228586934535000.00N25
31620230822206020552065204560920125144110000.00N30
31720230821206020602080205561919127514450000.00N30
31820230818206020652080205083101171219225000.00N5-5
31920230817206520652090206565587135647555000.00N5-15
32020230816208021102110208078409163479660000.00N5-35
321202308142115209521152080114868240186305000.00N210
322202308112105211021202080124309260285055000.00N5-5
32320230810211021152130210588139186211880000.00N5-5
324202308092115213521402105105626223892125000.00N5-10
325202308082125213521452115100998214669635000.00N5-10
326202308072135214521502125100551214571185000.00N5-10
327202308042145214021502115104701223132615000.00N30
328202308032145213521452100219884466483885000.00N25
329202308022140215021752115153524328531665000.00N5-10
330202308012150213021652120160267342289085000.00N25
331202307312145216521802135216986467059930000.00N5-20
332202307282165212022252110410341883575430000.00N240
333202307272125213521702125365713783645135000.00N5-25
3342023072621502170230021309963372181620895000.00N5-10
3352023072521602215228521558743811907992040000.00N5-80
33620230724224023202460224011301962624076130000.00N5-155
337202307212395252027902340408513910462058430000.00N5-190
33820230720258528802985258013924923814783905000.00N5-330
33920230719291529002915263515712204360469675000.00N235
34020230718288031953240286512772093801368655000.00N5-340
34120230717322034253475307514228544616565895000.00N5-185
34220230714340539003975332525183499118941195000.00N5-525
343202307133930416544153850304385412293619090000.00N5-395
344202307124325505051304300519421624305826365000.00N5-875
34520230711520043355640433530869366157593621840000.00N2680
3462023071045205540564040651431182468504900705000.00N5-1070
34720230707559077008190549020982332147972539310000.00N5-1220
34820230706681021707980217091339464566182135835000.00N24810