Files
KissMeData/457630/day/candle-day-250.csv

20 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250218209520952095209500000.00Y30
320250217209520952095209500000.00Y00
420250214209520952095209500000.00N00
520250213209520952095209500000.00N00
620250212209520952095209500000.00N00
720250211209520952095209500000.00N00
820250210209520952095209500000.00N00
920250207209520952095209500000.00N00
1020250206209520952095209500000.00N00
1120250205209520952095209500000.00N00
1220250204209520952095209500000.00N00
1320250203209520952095209500000.00N00
1420250131209520952095209500000.00N00
1520250124209520952095209500000.00N00
1620250123209520952095209500000.00N00
1720250122209520952095209500000.00N00
1820250121209520952095209500000.00N00
1920250120209520952095209500000.00N00
2020250117209520952095209500000.00N00
2120250116209520952095209500000.00N00
2220250115209520952095209500000.00N00
2320250114209520952095209500000.00N00
2420250113209520952095209500000.00N00
2520250110209520952095209500000.00N00
2620250109209520952095209500000.00N00
2720250108209520952095209500000.00N00
2820250107209520952095209500000.00N00
2920250106209520952095209500000.00N00
3020250103209520952095209500000.00N00
3120250102209520952095209500000.00N00
3220241230209520952095209500000.00N00
3320241227209520952095209500000.00N00
3420241226209520952095209500000.00N00
3520241224209520952095209500000.00N00
3620241223209520952095209500000.00N00
3720241220209520952095209500000.00N00
3820241219209520952095209500000.00N00
3920241218209520952095209500000.00N00
4020241217209520952095209500000.00N00
4120241216209520952095209500000.00N00
4220241213209520952095209500000.00N00
4320241212209520952095209500000.00N00
4420241211209520952095209500000.00N00
4520241210209520952095209500000.00N00
4620241209209520952095209500000.00N00
4720241206209520952095209500000.00N00
4820241205209520952095209500000.00N00
4920241204209520952095209500000.00N00
5020241203209520952095209500000.00N00
5120241202209520952095209500000.00N00
5220241129209520952095209500000.00N00
5320241128209520952095209500000.00N00
5420241127209520952095209500000.00N00
552024112620952125212520701149324069515000.00N5-15
562024112521102105212521051793937864755000.00N25
572024112221052100216020703492273253360000.00N215
5820241121209020852130208539248187760000.00N5-10
5920241120210021202180209539318360740000.00N5-40
6020241119214021502150210019574160280000.00N225
61202411182115214521452100582312302955000.00N5-15
62202411152130213521452115933019870830000.00N5-10
632024111421402155215521101001521181620000.00N5-15
6420241113215521302160213041058780340000.00N30
6520241112215521752175213016863612410000.00N25
662024111121502190221521401094723640230000.00N5-25
6720241108217521752185215015303318950000.00N30
6820241107217521702210214513943006630000.00N25
69202411062170215021802145674914526280000.00N5-10
70202411052180219021902160266579300000.00N25
71202411042175220022002170543911823760000.00N30
7220241101217521502185215017943880740000.00N215
7320241031216021952195216010172212030000.00N5-15
742024103021752230223021751238627218815000.00N5-5
752024102921802215221521701642936019875000.00N5-15
762024102821952215221521702248249418315000.00N5-25
7720241025222022102220215051278112340860000.00N230
782024102421902140219521304344194199380000.00N250
79202410232140214021402130942320163950000.00N30
8020241022214021402165212533787243920000.00N5-5
812024102121452160216521153206468272020000.00N30
822024101821452200220021301140824622055000.00N5-55
832024101722002225222521403176969755425000.00N5-30
842024101622302175225021351491233119305000.00N250
8520241015218021952195218011162448635000.00N30
8620241014218022252225218031306839000000.00N5-15
87202410112195219022152100577312175825000.00N25
8820241010219022302230219041209145120000.00N5-25
8920241008221522552255220528646325595000.00N5-30
902024100722452260226022351529834334570000.00N210
912024100422352215225522151963244072585000.00N25
922024100222302205223021951513633299425000.00N230
9320240930220022302230220024445418365000.00N5-15
942024092722152230223522001502333273490000.00N25
9520240926221022302235220515643484380000.00N210
96202409252200225022502200647714299625000.00N5-20
972024092422202230223521701157825662275000.00N215
9820240923220522152215218531256883270000.00N5-10
992024092022152270227021802075745907800000.00N30
100202409192215219522202190635614014090000.00N215
1012024091322002175223521752379052286560000.00N225
10220240912217522602260217081816182482800000.00N5-75
1032024091122502280228522202048946066570000.00N5-30
1042024091022802275228021603068068117650000.00N30
1052024090922802290229022751426932608540000.00N5-10
1062024090622902235229022352692160916970000.00N250
1072024090522402230225522301069524012535000.00N210
1082024090422302250226522303620881143475000.00N5-10
1092024090322402205224022003190970884545000.00N245
1102024090221952195220521852339251312325000.00N5-5
1112024083022002200221021851496032872650000.00N210
112202408292190219021902175503011000695000.00N210
1132024082821802180219021752755060177835000.00N210
114202408272170217021752160520211260740000.00N25
115202408262165218522002160777016894855000.00N5-15
1162024082321802170218021601194125899240000.00N210
1172024082221702185218521651691636797905000.00N5-5
118202408212175216021802160901919619720000.00N210
1192024082021652170217521501845539939385000.00N5-5
1202024081921702165217021502323350202675000.00N25
12120240816216521652170216037348081605000.00N30
122202408142165217021702155784716928695000.00N5-5
1232024081321702170217021651121524335560000.00N25
1242024081221652165218021601456631577695000.00N5-10
1252024080921752170217521651105623893565000.00N25
1262024080821702145217521452538755126685000.00N30
12720240807217021402170214035067577105000.00N220
1282024080621502150216521451100323742135000.00N30
129202408052150217021752140104641224990885000.00N5-15
13020240802216521752180214594448203328445000.00N5-15
1312024080121802180218521552742959396170000.00N5-5
1322024073121852185219521802224448614420000.00N30
1332024073021852185219521802800961251070000.00N5-5
134202407292190218021952175859018723155000.00N210
135202407262180219021952175782417093995000.00N5-10
1362024072521902185219521652167547115300000.00N30
1372024072421902180219021801131424718325000.00N210
138202407232180218521952180618213551115000.00N5-5
1392024072221852195219521751020522285620000.00N5-10
1402024071921952175219521652025444188405000.00N225
1412024071821702170218021651182025681715000.00N5-5
1422024071721752175218021651475732084285000.00N30
1432024071621752165217521651085423578240000.00N30
1442024071521752170218021701184725789960000.00N30
145202407122175218021802170521411341135000.00N5-5
1462024071121802175218021701638835687835000.00N25
1472024071021752175218021651954142477210000.00N30
1482024070921752175218021701493432503925000.00N30
1492024070821752170219021601410230665325000.00N25
1502024070521702165217021551092823612190000.00N210
1512024070421602165217021453653378932800000.00N5-5
1522024070321652170217021602326050434940000.00N30
1532024070221652170218021601275427655095000.00N5-5
1542024070121702175219021601969442865085000.00N5-10
1552024062821802185218521651016822155545000.00N210
1562024062721702170219521554409095852555000.00N30
157202406262170219521952170938520410105000.00N5-5
1582024062521752180219021702063845038335000.00N5-5
1592024062421802170219021701983043305965000.00N5-10
1602024062121902170219521701206026292360000.00N210
1612024062021802195219521751116524405500000.00N30
1622024061921802190219521651054023019945000.00N5-10
1632024061821902185219021751597734877815000.00N215
1642024061721752155218521552332450677670000.00N5-10
1652024061421852150220021451410130669860000.00N220
1662024061321652160218021601378229877835000.00N5-15
1672024061221802190219021601158125087835000.00N5-10
1682024061121902160219021551695336661345000.00N230
169202406102160219021902150684614791320000.00N5-25
1702024060721852190219021551897741295440000.00N210
1712024060521752155218021501813839243720000.00N230
17220240604214521702185213579793172203390000.00N5-35
173202406032180216521902160661414392625000.00N215
1742024053121652165217021503984685871820000.00N5-5
1752024053021702180218521601075223285730000.00N5-10
176202405292180217021852170695215147750000.00N5-5
1772024052821852175218521751249227224835000.00N215
17820240527217022002205215573250159427965000.00N5-35
17920240524220521952205219039238629620000.00N30
18020240523220522002220219091282201012100000.00N25
181202405222200219022002185934720503595000.00N5-5
1822024052122052180221021801307728760150000.00N215
1832024052021902180219521801446331687450000.00N25
1842024051721852185219021801843740277505000.00N5-5
1852024051621902190220021852086445699435000.00N5-5
1862024051421952200220021902129446738535000.00N25
18720240513219021802205217052233114236055000.00N210
18820240510218021702200217046504101641260000.00N220
1892024050921602160216521354033186694115000.00N5-5
190202405082165214021752140114926247805970000.00N230
19120240507213521302145208512347712614211150000.00N25
19220240503212921292129212900000.00N00
19320240502212921292129212900000.00N00
19420240430212921292129212900000.00N00
19520240429212921292129212900000.00N00
19620240426212921292129212900000.00N00
19720240425212921292129212900000.00N00
19820240424212921292129212900000.00N00
19920240423212921292129212900000.00N00
20020240422212921292129212900000.00N00
20120240419212921292129212900000.00N00
20220240418212921292129212900000.00N00
20320240417212921292129212900000.00N00
20420240416212921292129212900000.00N00
20520240415212921292129212900000.00N00
20620240412212921292129212900000.00N00
20720240411212921292129212900000.00N00
20820240409212921292129212900000.00N00
20920240408212921292129212900000.00N00
21020240405212921292129212900000.00N00
21120240404212921292129212900000.00N00
21220240403212921292129212900000.00N00
21320240402212921292129212900000.00N00
21420240401212921292129212900000.00N00
21520240329212921292129212900000.00N00
21620240328212921292129212900000.00N00
21720240327212921292129212900000.00N00
21820240326212921292129212900000.00N00
21920240325212921292129212900000.00N00
22020240322212921292129212900000.00N00
22120240321212921292129212900000.00N00
22220240320212921292129212900000.00N00
22320240319212921292129212900000.00N00
22420240318212921292129212900000.00N00
22520240315212921292129212900000.00N00
22620240314212921292129212900000.00N00
22720240313212921292129212900000.00N00
22820240312212921292129212900000.00N00
22920240311212921292129212900000.00N00
23020240308212921292129212900000.00N00
23120240307212921292129212900000.00N00
23220240306212921292129212900000.00N00
23320240305212921292129212900000.00N00
23420240304212921292129212900000.00N00
23520240229212921292129212900000.00N00
23620240228212921292129212900000.00N00
23720240227212921292129212900000.00N00
23820240226212921292129212900000.00N00
23920240223212921292129212900000.00N00
24020240222212921292129212900000.00N00
24120240221212921292129212900000.00N00
24220240220212921292129212900000.00N00
24320240219212921292129212900000.00N00
24420240216212921292129212900000.00N00
24520240215212921292129212900000.00N00
24620240214212921292129212900000.00N00
24720240213212921292129212900000.00N00
24820240208212921292129212900000.00N00
24920240207212921292129212900000.00N00
25020240206212921292129212900000.00N00
25120240205212921292129212900000.00N00
25220240202212921292129212900000.00N00
25320240201212921292129212900000.00N00
25420240131212921292129212900000.00N00
2552024013021292052215020444352292109645000.00N281
2562024012920481955205219553025961351090000.00N220
257202401262028199120321991893118012280000.00N240
258202401251987208520931971138251277852580000.00N5-109
259202401242097211721171999142890295872220000.00N5-36
260202401232134223122392134116375256816515000.00N5-81
2612024012227252695275026403617398004825000.00N235
26220240119269026452750263560293162006520000.00N250
2632024011826402580264525803264085669270000.00N240
26420240117260026152640258548173125610860000.00N30
26520240116260026002610255046164119192865000.00N210
266202401152590249525952460119613303242775000.00N2175
26720240112241525202520235042263104160935000.00N5-75
2682024011124902495253024802198655178425000.00N5-15
26920240110250524902535243051341128203870000.00N215
27020240109249023752510237086994213212585000.00N2115
2712024010823752355238523551579837394685000.00N220
2722024010523552325235523102210151794745000.00N235
2732024010423202335234023102298253361380000.00N5-20
2742024010323402320234023201267829510415000.00N220
2752024010223202330233022951320630490500000.00N5-10
276202312282330230523402300953922043280000.00N225
2772023122723052355235522801528435228470000.00N5-30
278202312262335228023402270474210986280000.00N5-10
279202312222345234523452300547812736990000.00N210
280202312212335233023802300961222341040000.00N235
2812023122023002300231523002945668059415000.00N30
282202312192300234523452295764417621760000.00N30
2832023121823002355235522603885189012110000.00N5-15
2842023121523152330241523002806765089745000.00N5-60
2852023121423752390240523301285330254250000.00N5-35
2862023121324102420242023902009648203425000.00N5-10
28720231212242023952450238553056128297705000.00N5-20
2882023121124402420244023452203553298070000.00N210
2892023120824302405245024053068774744905000.00N5-15
290202312072445236524502365988524051330000.00N30
29120231206244524452470239044748108405045000.00N30
2922023120524452410245023903994696837300000.00N245
29320231204240023802420236065976157735010000.00N220
29420231201238024002410235551265122277890000.00N5-20
2952023113024002365240023452872068383735000.00N250
2962023112923502325240023251231429152350000.00N5-40
29720231128239023752390230070532164540355000.00N295
29820231127229522902360229070622163432665000.00N5-60
29920231124235522302385223063968149150935000.00N5-15
3002023112323702380238023253397480097905000.00N210
30120231122236023852390236060132142730475000.00N5-25
30220231121238524102420237082575197918335000.00N5-25
30320231120241024152425240059496143316715000.00N5-5
30420231117241523952415236051161122595115000.00N220
30520231116239523802400235563030149927360000.00N215
30620231115238023602390235544182104439760000.00N210
30720231114237023502400233558734139496780000.00N220
30820231113235023952395231564667152331990000.00N5-25
30920231110237523302385233068611161948705000.00N235
310202311092340230023452280198237461513565000.00N215
311202311082325221023752210141460328623865000.00N2115
3122023110722102170221021703478376558795000.00N215
31320231106219522002200217596933212286315000.00N225
3142023110321702155218021401706836886050000.00N210
3152023110221602160218021503197369009670000.00N5-20
3162023110121802190219021551651935811620000.00N5-5
317202310312185216521902165505611008260000.00N25
3182023103021802105220021051089823740540000.00N30
3192023102721802200220021651373629877595000.00N30
3202023102621802185219021702565455855505000.00N5-10
3212023102521902195220021704136490814765000.00N5-5
3222023102421952180220021752150047068745000.00N30
3232023102321952190220021702683758741230000.00N25
32420231020219021952195215046873101701365000.00N5-5
3252023101921952205220521601725837644835000.00N215
3262023101821802150222521504148590653380000.00N5-20
327202310172200217522152155238837525197720000.00N240
3282023101621602115216521153188668543360000.00N215
3292023101321452120214521002398750736945000.00N210
3302023101221352120214021101395429689685000.00N215
3312023101121202095212020952212146746640000.00N215
3322023101021052100211521002352849482715000.00N25
3332023100621002100211520953894481959965000.00N30
33420231005210020902100208050862106223520000.00N210
33520231004209020902095208084947177443545000.00N210
33620230927208020602100206086335179882715000.00N215
3372023092620652060208020602621054203660000.00N5-25
33820230925209021052120206056011116399705000.00N5-20
33920230922211020502110205068987143110405000.00N240
34020230921207020552075205063939131475355000.00N30
3412023092020702065207020554325489085490000.00N25
3422023091920652085208520553247667008440000.00N215
343202309182050206521002050193022403623935000.00N5-30
344202309152080203020852030177468364178235000.00N255
345202309142025203020352020109323221857700000.00N25
34620230913202020252035202081261164538330000.00N5-5
347202309122025202020352015114098230790710000.00N25
348202309112020202020552015107985218180590000.00N30
349202309082020202020252010198785400905860000.00N30
350202309072020202020302010332285670612995000.00N210
351202309062010201520252010422514850430485000.00N5-15
35220230905202520102030200513546642721934490000.00N220
3532023090420052670287020053214666477352696072000.00N25