Files
KissMeData/450050/day/candle-day-250.csv

20 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
22024112220502060206020301262625805370000.00N25
32024112120452030204520201545631328385000.00N210
42024112020352030204520251700634527185000.00N5-10
52024111920452075207520252269146101185000.00N25
62024111820402055205520354583393398695000.00N5-10
72024111520502085208520501885938768060000.00N5-15
8202411142065207520752055624212852710000.00N5-10
92024111320752075208520656121265040000.00N210
1020241112206520802095206049579102756895000.00N5-15
1120241111208020852100208040118360660000.00N5-25
122024110821052090211520851589233214120000.00N215
1320241107209021052105209027545758100000.00N5-20
1420241106211021052110210556118155000.00N210
1520241105210021002100210093195300000.00N30
162024110421002100210020951333527940150000.00N5-10
172024110121102120212020955481156925000.00N5-10
182024103121202090212020908711830510000.00N225
192024103020952090210020906791420885000.00N25
202024102920902100210520901005221011485000.00N5-15
21202410282105209021202090946419829840000.00N215
22202410252090210521052090600312547560000.00N5-10
2320241024210020952100209015953344485000.00N30
24202410232100209021002090926619371195000.00N210
25202410222090210021002090597312513195000.00N5-25
26202410212115209021152090196411015000.00N225
272024101820902095209520906081272715000.00N5-5
282024101720952100210520901455830452725000.00N30
2920241016209521052105209546269691670000.00N5-5
302024101521002120212020957651604665000.00N5-20
31202410142120209521202095693414550210000.00N225
322024101120952090210020901510531617960000.00N25
3320241010209020952105209016593478615000.00N5-5
3420241008209521352135208540028377245000.00N5-40
352024100721352130213521207211535660000.00N240
3620241004209521052110209513812905765000.00N5-10
372024100221052110211020905951249130000.00N5-5
3820240930211020952110209028125883380000.00N25
3920240927210521002110208525295285330000.00N215
40202409262090210521152090704614808915000.00N5-20
412024092521102110211021056901455550000.00N5-5
42202409242115211021152100816917249150000.00N30
43202409232115213021302110532511239815000.00N5-15
442024092021302130213021302451120000.00N5-5
452024091921352100213521006951468410000.00N230
46202409132105213021302105696714677310000.00N5-5
4720240912211021102110210071197150259155000.00N5-10
482024091121202115212021155301123265000.00N30
49202409102120211521202110477010064850000.00N5-5
50202409092125213021402110383811300000.00N30
5120240906212521352140211016833568695000.00N30
522024090521252130213021001366728770870000.00N5-10
5320240904213521302135210515413274240000.00N210
5420240903212521202125212024215142265000.00N5-5
5520240902213021252130210529536260065000.00N25
5620240830212521252125212550106250000.00N30
5720240829212521302130210540218503775000.00N5-5
58202408282130211521402105499910579225000.00N215
5920240827211521052115210518023803485000.00N30
60202408262115212021202110672114234945000.00N5-5
612024082321202120213521101278527086130000.00N5-20
6220240822214021302140212016483504110000.00N5-5
6320240821214521602160213523044929195000.00N5-10
64202408202155215521552125328698830000.00N30
65202408192155215021552130536711525410000.00N25
6620240816215021652165215024315000.00N5-15
67202408142165215021652150836118016665000.00N25
682024081321602160216021507661649820000.00N30
69202408122160216021652150635013677165000.00N30
702024080921602165216521505471181450000.00N30
7120240808216021502160215026085622095000.00N210
72202408072150213021502130767916455125000.00N5-5
7320240806215521302155213015813377350000.00N225
7420240805213021552155211052812112179070000.00N5-30
75202408022160216021602145750516133770000.00N5-5
762024080121652170217521402799960280765000.00N25
772024073121602175217521602092445316725000.00N5-20
782024073021802185218521601522933072690000.00N5-10
792024072921902180219021801914641764885000.00N25
802024072621852185220021602209748043690000.00N5-20
81202407252205220022102195551712141350000.00N30
8220240724220521852205218528506265745000.00N220
832024072321852200220521652054945021270000.00N5-15
842024072222002200220521952031344687080000.00N30
85202407192200220022002195592113004350000.00N25
8620240718219521902200219033917435260000.00N30
872024071721952195221021951243427403470000.00N30
8820240716219522002200219532637162585000.00N5-5
892024071522002200220021852255349601500000.00N25
9020240712219522002205219044259722645000.00N30
91202407112195220022002195817317980595000.00N30
9220240710219521952200219540638930340000.00N30
93202407092195220022052195475110446050000.00N30
942024070821952200220521952476554475165000.00N30
95202407052195220022002195766816868785000.00N30
962024070421952185219521856701470355000.00N25
97202407032190218521902185149326215000.00N25
9820240702218521902190218512982836180000.00N30
9920240701218522002200218028466229105000.00N5-15
10020240628220021752200217517743897060000.00N215
101202406272185217521902175557512133945000.00N25
102202406262180218521852165857318629725000.00N30
1032024062521802190219521651290228223810000.00N5-10
1042024062421902180221021801376530334515000.00N210
105202406212180218021902180556912147055000.00N30
106202406202180218021852180520211341225000.00N30
107202406192180220022002180484210642225000.00N5-15
1082024061821952190219521651925142119400000.00N210
1092024061721852190219521856781485285000.00N5-10
11020240614219521902210219030386682335000.00N25
11120240613219021952195216013933035485000.00N5-5
112202406122195220022002180221486055000.00N5-5
1132024061122002190220021907581661650000.00N25
11420240610219522002205215537348114480000.00N30
115202406072195215521952150869518951080000.00N245
11620240605215021452175214529066258465000.00N5-20
11720240604217021502180215030286573420000.00N5-5
11820240603217521802180214028996264275000.00N5-5
11920240531218021652185216514573172430000.00N215
12020240530216521552170215519154144500000.00N5-10
12120240529217521552220215515003253795000.00N5-5
12220240528218021602215214033627333180000.00N25
12320240527217521552180214037558112050000.00N220
124202405242155215021602145500610754670000.00N30
1252024052321552155216521559842120610000.00N5-5
126202405222160217522802150794117690610000.00N5-15
1272024052121752160217521601829139541950000.00N215
1282024052021602160216521401488732054280000.00N5-10
12920240517217021552170214515563357445000.00N210
1302024051621602160216021504276492072440000.00N30
131202405142160217021702160550311938130000.00N5-10
132202405132170217021702165868418803420000.00N30
133202405102170217021752170129280555000.00N30
1342024050921702165217521651410030598650000.00N25
1352024050821652180218021551943041971705000.00N30
1362024050721652170217521651146824887170000.00N5-5
13720240503217021552190215513833006550000.00N210
138202405022160215021752150823817847480000.00N5-10
1392024043021702160217021607321587060000.00N215
1402024042921552165217521502153146520590000.00N5-10
141202404262165216521652160609013163365000.00N210
14220240425215521402155214017813822125000.00N25
14320240424215021452150214511682506150000.00N25
1442024042321452140215521401292327659520000.00N30
1452024042221452145215021451094323472985000.00N5-5
146202404192150215521552150581612512100000.00N5-15
1472024041821652150216521402297549289500000.00N220
14820240417214521502150214511822540700000.00N5-5
14920240416215021602165215017353740735000.00N5-5
1502024041521552155215521552043100000.00N5-10
1512024041221652150216521451027522154845000.00N225
152202404112140215021502140226485840000.00N5-5
153202404092145214521502130130279300000.00N225
15420240408212021252135211528005957540000.00N5-5
15520240405212521202135212027615874780000.00N5-25
156202404042150215021502150510750000.00N30
15720240403215021252150212528236049165000.00N220
158202404022130213521502130520011126965000.00N5-10
15920240401214021452145214035067517090000.00N30
16020240329214021352145213520244338860000.00N210
16120240328213021402140212540468603205000.00N5-10
162202403272140213521452135175374980000.00N30
16320240326214021402145214010782307445000.00N30
1642024032521402140215021353191268543880000.00N5-5
16520240322214521452150214035297569700000.00N30
166202403212145213021602130472710102270000.00N215
1672024032021302125213521003138466474895000.00N25
168202403192125213021352120637513549840000.00N5-5
16920240318213021452145213029286254305000.00N5-15
170202403152145215021502130761516277430000.00N30
17120240314214521402145214016283484385000.00N5-5
172202403132150215021502150103221450000.00N25
1732024031221452150215021458221763560000.00N5-20
174202403112165215521652150152327630000.00N215
175202403082150215521602150704115148205000.00N5-5
176202403072155215521552155121260755000.00N5-20
17720240306217521802180217520204393550000.00N30
178202403052175217521952155607813151420000.00N5-25
179202403042200217522002170633613805265000.00N30
18020240229220021852200218020664537030000.00N210
1812024022821902190219021808201790500000.00N30
182202402272190218522002175715715712750000.00N5-5
1832024022621952200220021752625357740805000.00N5-5
1842024022322002190220021905211143640000.00N215
1852024022221852180220021652066345042275000.00N30
186202402212185218022002180478610501800000.00N5-5
1872024022021902185220521804034388588420000.00N30
1882024021921902170220021702212948562600000.00N225
18920240216216521602190215529406390700000.00N25
190202402152160215021702150466410094570000.00N25
19120240214215521502155215017863844955000.00N25
1922024021321502140217021301786138570230000.00N215
1932024020821352130214521308971915975000.00N30
1942024020721352135215021151696936274310000.00N30
195202402062135212021352110636413503730000.00N220
196202402052115211521252110849117959760000.00N5-5
1972024020221202120212521051795937881610000.00N25
1982024020121152120212021051711236103485000.00N5-5
199202401312120212021202110672814239195000.00N30
20020240130212021152120211525185327345000.00N30
2012024012921202130213021101201525389535000.00N5-10
2022024012621302125213021151528232396065000.00N210
20320240125212021302130211525355371520000.00N5-5
20420240124212521102130211044959546180000.00N210
205202401232115211021302110489310369110000.00N5-15
2062024012221302125213021101459130925735000.00N25
20720240119212521102130211030016364910000.00N25
208202401182120211021302110654013867950000.00N30
20920240117212021202120212030386440560000.00N30
2102024011621202115212521151951141443485000.00N210
2112024011521102100212521001376229058720000.00N210
212202401122100208521052085863918104895000.00N215
21320240111208520902090208039418228750000.00N30
214202401102085207520902075624313004640000.00N25
215202401092080209020902075540011230840000.00N25
2162024010820752070209020601118923125380000.00N25
217202401052070207020752065542511246515000.00N25
21820240104206520602065206013122706645000.00N30
21920240103206520652065205519844084735000.00N30
22020240102206520552070205516903480420000.00N30
2212023122820652045206520402548552328150000.00N225
22220231227204020402040203541118366605000.00N5-15
2232023122620552055205520459301906000000.00N30
22420231222205520502055203044629139815000.00N25
2252023122120502050205020505001025000000.00N30
2262023122020502050205520503524272246840000.00N215
2272023121920352035204520353556272394335000.00N25
22820231218203020352035203025425162405000.00N5-10
22920231215204020402040203022214518345000.00N5-5
2302023121420452040204520408701777325000.00N30
23120231213204520402045203021854444600000.00N30
23220231212204520252045202025495180050000.00N210
23320231211203520502050203515573172215000.00N5-10
234202312082045203520452025990120068870000.00N210
23520231207203520352035203517463553110000.00N30
2362023120620352035203520202629453265880000.00N30
23720231205203520452045203536877513820000.00N5-10
2382023120420452030204520308711777590000.00N30
2392023120120452060206020302684054619010000.00N25
2402023113020402060206020351241625431920000.00N5-10
241202311292050204020502040950019426990000.00N5-5
2422023112820552035207020351172524027595000.00N220
2432023112720352055208020254433090813110000.00N5-20
2442023112420552065208020401715035188150000.00N30
2452023112320552045205520356621351340000.00N210
246202311222045205020552025847317230105000.00N25
24720231121204020352060203036027366645000.00N25
2482023112020352035205520302829657624205000.00N5-15
24920231117205020502055205023494817420000.00N30
250202311162050205020502045858417554935000.00N25
251202311152045206020602045608712529465000.00N5-15
2522023111420602060207020451806237165795000.00N5-10
25320231113207020652075205021574454680000.00N210
25420231110206020602080206021574459230000.00N30
2552023110920602050206520505951220535000.00N210
2562023110820502060206520301752135826435000.00N5-10
25720231107206020802085206031626528705000.00N5-5
25820231106206520652075206520674272280000.00N5-15
25920231103208020702080206011272341010000.00N210
2602023110220702080208020701201924980080000.00N30
26120231101207020702080207021914547455000.00N5-5
262202310312075207020752070387802975000.00N5-5
26320231030208020702080207014793061690000.00N5-5
264202310272085207520902060506310542755000.00N5-5
2652023102620902095209520752572853503260000.00N5-10
26620231025210020852100208548089100357365000.00N215
26720231024208520702085206524115009135000.00N25
268202310232080205520902050537711216555000.00N225
2692023102020552055207020551694834931770000.00N5-15
27020231019207020902090206514753053865000.00N5-20
27120231018209020752100207511262364465000.00N5-10
272202310172100207021052055989820730935000.00N230
2732023101620702095209520701163524153880000.00N30
27420231013207020702080206524335037955000.00N30
275202310122070206020902060971020071335000.00N5-5
2762023101120752055207520459271898665000.00N225
2772023101020502050206020452436350014300000.00N5-10
278202310062060207020702050569911730265000.00N5-10
2792023100520702070207520709922054140000.00N30
2802023100420702080208520707541565405000.00N5-10
281202309272080207520852075282587860000.00N5-15
282202309262095208521002080583612246710000.00N210
2832023092520852065209020651286026755015000.00N220
284202309222065204520652045512010536265000.00N25
28520230921206020602060205010922242500000.00N30
28620230920206020552060205523054745040000.00N25
2872023091920552060206020451856538066355000.00N30
288202309182055207020802055635113110400000.00N5-20
28920230915207520852085207515533225025000.00N30
290202309142075208020802070578111976620000.00N5-10
2912023091320852090209020652464351086805000.00N30
292202309122085211021102085539411292675000.00N5-25
2932023091121102095214020854255690456630000.00N220
29420230908209020902095209027405737980000.00N5-5
2952023090720952080210020601656534661800000.00N220
2962023090620752070208520701408429210850000.00N5-10
2972023090520852070208520706831418405000.00N215
29820230904207020502085205039978278555000.00N30
299202309012070206020702055958319770100000.00N25
3002023083120652060206520451137723333800000.00N30
3012023083020652060206520402242746003605000.00N30
302202308292065206520702060792916354890000.00N30
3032023082820652060206520502731556145780000.00N5-5
304202308252070206520702065765915848250000.00N5-5
30520230824207520702080206546809712025000.00N30
30620230823207520802080207023154799190000.00N5-5
30720230822208020752080206545809490950000.00N30
3082023082120802075209020701235425745610000.00N5-10
30920230818209020702090207037837868340000.00N210
31020230817208020802080207015403195760000.00N5-15
31120230816209520902095207526695555690000.00N30
31220230814209521152115208011992499935000.00N30
3132023081120952090213020804436993702805000.00N30
3142023081020952090209520802696056133475000.00N5-10
31520230809210520902105209020334265480000.00N30
3162023080821052100210520951278626862050000.00N25
31720230807210020902100209042438903960000.00N25
3182023080420952095210020902435050952205000.00N30
31920230803209520902100209031516595405000.00N5-5
32020230802210020952105209032426804940000.00N5-5
321202308012105210021102095743615652270000.00N5-5
32220230731211021002110209531006518445000.00N5-5
3232023072821152100211520953567774780850000.00N210
3242023072721052100210521002956362086880000.00N30
3252023072621052115211521004016584678930000.00N5-10
3262023072521152120212521151939541063070000.00N30
3272023072421152120212021101087122993710000.00N5-15
32820230721213021252130212048151102328265000.00N30
3292023072021302130213521202946262674830000.00N30
3302023071921302135213521202429451562455000.00N5-5
3312023071821352130213521252591355147230000.00N25
3322023071721302125213521201286427400025000.00N25
3332023071421252130213021202438851808450000.00N25
33420230713212021152130211546799925855000.00N5-10
33520230712213021202135212059848127101160000.00N210
33620230711212021102120211015223213330000.00N210
3372023071021102120212521103192567523745000.00N5-10
3382023070721202115212521101635934630670000.00N25
3392023070621152115212521103596576117885000.00N5-5
3402023070521202110212021104310691102980000.00N25
3412023070421152125212521101831438719940000.00N5-15
3422023070321302120213021152212546835515000.00N25
3432023063021252125212521102981463049990000.00N25
3442023062921202115212521154086986542015000.00N25
34520230628211521202130211053020112543980000.00N5-10
34620230627212521302130211548543102978170000.00N5-5
34720230626213021352140212064250136454480000.00N30
348202306232130213021402120265782565835345000.00N25
34920230622212520952135209023014544827768705000.00N230