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

20 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250314209520952095209500000.00Y30
320250313209520952095209500000.00Y00
420250312209520952095209500000.00Y00
520250311209520952095209500000.00Y00
620250310209520952095209500000.00Y00
720250307209520952095209500000.00N00
820250306209520952095209500000.00N00
920250305209520952095209500000.00N00
1020250304209520952095209500000.00N00
1120250228209520952095209500000.00N00
1220250227209520952095209500000.00N00
1320250226209520952095209500000.00N00
1420250225209520952095209500000.00N00
1520250224209520952095209500000.00N00
1620250221209520952095209500000.00N00
1720250220209520952095209500000.00N00
1820250219209520952095209500000.00N00
1920250218209520952095209500000.00N00
2020250217209520952095209500000.00N00
2120250214209520952095209500000.00N00
2220250213209520952095209500000.00N00
2320250212209520952095209500000.00N00
2420250211209520952095209500000.00N00
2520250210209520952095209500000.00N00
2620250207209520952095209500000.00N00
2720250206209520952095209500000.00N00
2820250205209520952095209500000.00N00
2920250204209520952095209500000.00N00
3020250203209520952095209500000.00N00
3120250131209520952095209500000.00N00
3220250124209520952095209500000.00N00
3320250123209520952095209500000.00N00
3420250122209520952095209500000.00N00
3520250121209520952095209500000.00N00
3620250120209520952095209500000.00N00
3720250117209520952095209500000.00N00
3820250116209520952095209500000.00N00
3920250115209520952095209500000.00N00
4020250114209520952095209500000.00N00
4120250113209520952095209500000.00N00
4220250110209520952095209500000.00N00
4320250109209520952095209500000.00N00
4420250108209520952095209500000.00N00
4520250107209520952095209500000.00N00
4620250106209520952095209500000.00N00
4720250103209520952095209500000.00N00
4820250102209520952095209500000.00N00
4920241230209520952095209500000.00N00
5020241227209520952095209500000.00N00
5120241226209520952095209500000.00N00
5220241224209520952095209500000.00N00
5320241223209520952095209500000.00N00
5420241220209520952095209500000.00N00
5520241219209520952095209500000.00N00
5620241218209520952095209500000.00N00
5720241217209520952095209500000.00N00
5820241216209520952095209500000.00N00
5920241213209520952095209500000.00N00
6020241212209520952095209500000.00N00
6120241211209520952095209500000.00N00
6220241210209520952095209500000.00N00
6320241209209520952095209500000.00N00
6420241206209520952095209500000.00N00
6520241205209520952095209500000.00N00
6620241204209520952095209500000.00N00
6720241203209520952095209500000.00N00
6820241202209520952095209500000.00N00
6920241129209520952095209500000.00N00
7020241128209520952095209500000.00N00
7120241127209520952095209500000.00N00
722024112620952125212520701149324069515000.00N5-15
732024112521102105212521051793937864755000.00N25
742024112221052100216020703492273253360000.00N215
7520241121209020852130208539248187760000.00N5-10
7620241120210021202180209539318360740000.00N5-40
7720241119214021502150210019574160280000.00N225
78202411182115214521452100582312302955000.00N5-15
79202411152130213521452115933019870830000.00N5-10
802024111421402155215521101001521181620000.00N5-15
8120241113215521302160213041058780340000.00N30
8220241112215521752175213016863612410000.00N25
832024111121502190221521401094723640230000.00N5-25
8420241108217521752185215015303318950000.00N30
8520241107217521702210214513943006630000.00N25
86202411062170215021802145674914526280000.00N5-10
87202411052180219021902160266579300000.00N25
88202411042175220022002170543911823760000.00N30
8920241101217521502185215017943880740000.00N215
9020241031216021952195216010172212030000.00N5-15
912024103021752230223021751238627218815000.00N5-5
922024102921802215221521701642936019875000.00N5-15
932024102821952215221521702248249418315000.00N5-25
9420241025222022102220215051278112340860000.00N230
952024102421902140219521304344194199380000.00N250
96202410232140214021402130942320163950000.00N30
9720241022214021402165212533787243920000.00N5-5
982024102121452160216521153206468272020000.00N30
992024101821452200220021301140824622055000.00N5-55
1002024101722002225222521403176969755425000.00N5-30
1012024101622302175225021351491233119305000.00N250
10220241015218021952195218011162448635000.00N30
10320241014218022252225218031306839000000.00N5-15
104202410112195219022152100577312175825000.00N25
10520241010219022302230219041209145120000.00N5-25
10620241008221522552255220528646325595000.00N5-30
1072024100722452260226022351529834334570000.00N210
1082024100422352215225522151963244072585000.00N25
1092024100222302205223021951513633299425000.00N230
11020240930220022302230220024445418365000.00N5-15
1112024092722152230223522001502333273490000.00N25
11220240926221022302235220515643484380000.00N210
113202409252200225022502200647714299625000.00N5-20
1142024092422202230223521701157825662275000.00N215
11520240923220522152215218531256883270000.00N5-10
1162024092022152270227021802075745907800000.00N30
117202409192215219522202190635614014090000.00N215
1182024091322002175223521752379052286560000.00N225
11920240912217522602260217081816182482800000.00N5-75
1202024091122502280228522202048946066570000.00N5-30
1212024091022802275228021603068068117650000.00N30
1222024090922802290229022751426932608540000.00N5-10
1232024090622902235229022352692160916970000.00N250
1242024090522402230225522301069524012535000.00N210
1252024090422302250226522303620881143475000.00N5-10
1262024090322402205224022003190970884545000.00N245
1272024090221952195220521852339251312325000.00N5-5
1282024083022002200221021851496032872650000.00N210
129202408292190219021902175503011000695000.00N210
1302024082821802180219021752755060177835000.00N210
131202408272170217021752160520211260740000.00N25
132202408262165218522002160777016894855000.00N5-15
1332024082321802170218021601194125899240000.00N210
1342024082221702185218521651691636797905000.00N5-5
135202408212175216021802160901919619720000.00N210
1362024082021652170217521501845539939385000.00N5-5
1372024081921702165217021502323350202675000.00N25
13820240816216521652170216037348081605000.00N30
139202408142165217021702155784716928695000.00N5-5
1402024081321702170217021651121524335560000.00N25
1412024081221652165218021601456631577695000.00N5-10
1422024080921752170217521651105623893565000.00N25
1432024080821702145217521452538755126685000.00N30
14420240807217021402170214035067577105000.00N220
1452024080621502150216521451100323742135000.00N30
146202408052150217021752140104641224990885000.00N5-15
14720240802216521752180214594448203328445000.00N5-15
1482024080121802180218521552742959396170000.00N5-5
1492024073121852185219521802224448614420000.00N30
1502024073021852185219521802800961251070000.00N5-5
151202407292190218021952175859018723155000.00N210
152202407262180219021952175782417093995000.00N5-10
1532024072521902185219521652167547115300000.00N30
1542024072421902180219021801131424718325000.00N210
155202407232180218521952180618213551115000.00N5-5
1562024072221852195219521751020522285620000.00N5-10
1572024071921952175219521652025444188405000.00N225
1582024071821702170218021651182025681715000.00N5-5
1592024071721752175218021651475732084285000.00N30
1602024071621752165217521651085423578240000.00N30
1612024071521752170218021701184725789960000.00N30
162202407122175218021802170521411341135000.00N5-5
1632024071121802175218021701638835687835000.00N25
1642024071021752175218021651954142477210000.00N30
1652024070921752175218021701493432503925000.00N30
1662024070821752170219021601410230665325000.00N25
1672024070521702165217021551092823612190000.00N210
1682024070421602165217021453653378932800000.00N5-5
1692024070321652170217021602326050434940000.00N30
1702024070221652170218021601275427655095000.00N5-5
1712024070121702175219021601969442865085000.00N5-10
1722024062821802185218521651016822155545000.00N210
1732024062721702170219521554409095852555000.00N30
174202406262170219521952170938520410105000.00N5-5
1752024062521752180219021702063845038335000.00N5-5
1762024062421802170219021701983043305965000.00N5-10
1772024062121902170219521701206026292360000.00N210
1782024062021802195219521751116524405500000.00N30
1792024061921802190219521651054023019945000.00N5-10
1802024061821902185219021751597734877815000.00N215
1812024061721752155218521552332450677670000.00N5-10
1822024061421852150220021451410130669860000.00N220
1832024061321652160218021601378229877835000.00N5-15
1842024061221802190219021601158125087835000.00N5-10
1852024061121902160219021551695336661345000.00N230
186202406102160219021902150684614791320000.00N5-25
1872024060721852190219021551897741295440000.00N210
1882024060521752155218021501813839243720000.00N230
18920240604214521702185213579793172203390000.00N5-35
190202406032180216521902160661414392625000.00N215
1912024053121652165217021503984685871820000.00N5-5
1922024053021702180218521601075223285730000.00N5-10
193202405292180217021852170695215147750000.00N5-5
1942024052821852175218521751249227224835000.00N215
19520240527217022002205215573250159427965000.00N5-35
19620240524220521952205219039238629620000.00N30
19720240523220522002220219091282201012100000.00N25
198202405222200219022002185934720503595000.00N5-5
1992024052122052180221021801307728760150000.00N215
2002024052021902180219521801446331687450000.00N25
2012024051721852185219021801843740277505000.00N5-5
2022024051621902190220021852086445699435000.00N5-5
2032024051421952200220021902129446738535000.00N25
20420240513219021802205217052233114236055000.00N210
20520240510218021702200217046504101641260000.00N220
2062024050921602160216521354033186694115000.00N5-5
207202405082165214021752140114926247805970000.00N230
20820240507213521302145208512347712614211150000.00N25
20920240503212921292129212900000.00N00
21020240502212921292129212900000.00N00
21120240430212921292129212900000.00N00
21220240429212921292129212900000.00N00
21320240426212921292129212900000.00N00
21420240425212921292129212900000.00N00
21520240424212921292129212900000.00N00
21620240423212921292129212900000.00N00
21720240422212921292129212900000.00N00
21820240419212921292129212900000.00N00
21920240418212921292129212900000.00N00
22020240417212921292129212900000.00N00
22120240416212921292129212900000.00N00
22220240415212921292129212900000.00N00
22320240412212921292129212900000.00N00
22420240411212921292129212900000.00N00
22520240409212921292129212900000.00N00
22620240408212921292129212900000.00N00
22720240405212921292129212900000.00N00
22820240404212921292129212900000.00N00
22920240403212921292129212900000.00N00
23020240402212921292129212900000.00N00
23120240401212921292129212900000.00N00
23220240329212921292129212900000.00N00
23320240328212921292129212900000.00N00
23420240327212921292129212900000.00N00
23520240326212921292129212900000.00N00
23620240325212921292129212900000.00N00
23720240322212921292129212900000.00N00
23820240321212921292129212900000.00N00
23920240320212921292129212900000.00N00
24020240319212921292129212900000.00N00
24120240318212921292129212900000.00N00
24220240315212921292129212900000.00N00
24320240314212921292129212900000.00N00
24420240313212921292129212900000.00N00
24520240312212921292129212900000.00N00
24620240311212921292129212900000.00N00
24720240308212921292129212900000.00N00
24820240307212921292129212900000.00N00
24920240306212921292129212900000.00N00
25020240305212921292129212900000.00N00
25120240304212921292129212900000.00N00
25220240229212921292129212900000.00N00
25320240228212921292129212900000.00N00
25420240227212921292129212900000.00N00
25520240226212921292129212900000.00N00
25620240223212921292129212900000.00N00
25720240222212921292129212900000.00N00
25820240221212921292129212900000.00N00
25920240220212921292129212900000.00N00
26020240219212921292129212900000.00N00
26120240216212921292129212900000.00N00
26220240215212921292129212900000.00N00
26320240214212921292129212900000.00N00
26420240213212921292129212900000.00N00
26520240208212921292129212900000.00N00
26620240207212921292129212900000.00N00
26720240206212921292129212900000.00N00
26820240205212921292129212900000.00N00
26920240202212921292129212900000.00N00
27020240201212921292129212900000.00N00
27120240131212921292129212900000.00N00
2722024013021292052215020444352292109645000.00N281
2732024012920481955205219553025961351090000.00N220
274202401262028199120321991893118012280000.00N240
275202401251987208520931971138251277852580000.00N5-109
276202401242097211721171999142890295872220000.00N5-36
277202401232134223122392134116375256816515000.00N5-81
2782024012227252695275026403617398004825000.00N235
27920240119269026452750263560293162006520000.00N250
2802024011826402580264525803264085669270000.00N240
28120240117260026152640258548173125610860000.00N30
28220240116260026002610255046164119192865000.00N210
283202401152590249525952460119613303242775000.00N2175
28420240112241525202520235042263104160935000.00N5-75
2852024011124902495253024802198655178425000.00N5-15
28620240110250524902535243051341128203870000.00N215
28720240109249023752510237086994213212585000.00N2115
2882024010823752355238523551579837394685000.00N220
2892024010523552325235523102210151794745000.00N235
2902024010423202335234023102298253361380000.00N5-20
2912024010323402320234023201267829510415000.00N220
2922024010223202330233022951320630490500000.00N5-10
293202312282330230523402300953922043280000.00N225
2942023122723052355235522801528435228470000.00N5-30
295202312262335228023402270474210986280000.00N5-10
296202312222345234523452300547812736990000.00N210
297202312212335233023802300961222341040000.00N235
2982023122023002300231523002945668059415000.00N30
299202312192300234523452295764417621760000.00N30
3002023121823002355235522603885189012110000.00N5-15
3012023121523152330241523002806765089745000.00N5-60
3022023121423752390240523301285330254250000.00N5-35
3032023121324102420242023902009648203425000.00N5-10
30420231212242023952450238553056128297705000.00N5-20
3052023121124402420244023452203553298070000.00N210
3062023120824302405245024053068774744905000.00N5-15
307202312072445236524502365988524051330000.00N30
30820231206244524452470239044748108405045000.00N30
3092023120524452410245023903994696837300000.00N245
31020231204240023802420236065976157735010000.00N220
31120231201238024002410235551265122277890000.00N5-20
3122023113024002365240023452872068383735000.00N250
3132023112923502325240023251231429152350000.00N5-40
31420231128239023752390230070532164540355000.00N295
31520231127229522902360229070622163432665000.00N5-60
31620231124235522302385223063968149150935000.00N5-15
3172023112323702380238023253397480097905000.00N210
31820231122236023852390236060132142730475000.00N5-25
31920231121238524102420237082575197918335000.00N5-25
32020231120241024152425240059496143316715000.00N5-5
32120231117241523952415236051161122595115000.00N220
32220231116239523802400235563030149927360000.00N215
32320231115238023602390235544182104439760000.00N210
32420231114237023502400233558734139496780000.00N220
32520231113235023952395231564667152331990000.00N5-25
32620231110237523302385233068611161948705000.00N235
327202311092340230023452280198237461513565000.00N215
328202311082325221023752210141460328623865000.00N2115
3292023110722102170221021703478376558795000.00N215
33020231106219522002200217596933212286315000.00N225
3312023110321702155218021401706836886050000.00N210
3322023110221602160218021503197369009670000.00N5-20
3332023110121802190219021551651935811620000.00N5-5
334202310312185216521902165505611008260000.00N25
3352023103021802105220021051089823740540000.00N30
3362023102721802200220021651373629877595000.00N30
3372023102621802185219021702565455855505000.00N5-10
3382023102521902195220021704136490814765000.00N5-5
3392023102421952180220021752150047068745000.00N30
3402023102321952190220021702683758741230000.00N25
34120231020219021952195215046873101701365000.00N5-5
3422023101921952205220521601725837644835000.00N215
3432023101821802150222521504148590653380000.00N5-20
344202310172200217522152155238837525197720000.00N240
3452023101621602115216521153188668543360000.00N215
3462023101321452120214521002398750736945000.00N210
3472023101221352120214021101395429689685000.00N215
3482023101121202095212020952212146746640000.00N215
3492023101021052100211521002352849482715000.00N25
3502023100621002100211520953894481959965000.00N30
35120231005210020902100208050862106223520000.00N210
35220231004209020902095208084947177443545000.00N210
35320230927208020602100206086335179882715000.00N215
3542023092620652060208020602621054203660000.00N5-25
35520230925209021052120206056011116399705000.00N5-20
35620230922211020502110205068987143110405000.00N240
35720230921207020552075205063939131475355000.00N30
3582023092020702065207020554325489085490000.00N25
3592023091920652085208520553247667008440000.00N215
360202309182050206521002050193022403623935000.00N5-30
361202309152080203020852030177468364178235000.00N255
362202309142025203020352020109323221857700000.00N25
36320230913202020252035202081261164538330000.00N5-5
364202309122025202020352015114098230790710000.00N25
365202309112020202020552015107985218180590000.00N30
366202309082020202020252010198785400905860000.00N30
367202309072020202020302010332285670612995000.00N210
368202309062010201520252010422514850430485000.00N5-15
36920230905202520102030200513546642721934490000.00N220
3702023090420052670287020053214666477352696072000.00N25