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

25 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250509217021702170217000000.00Y30
320250508217021702170217000000.00Y00
420250507217021702170217000000.00Y00
520250502217021702170217000000.00Y00
620250430217021702170217000000.00N00
720250429217021702170217000000.00N00
820250428217021702170217000000.00N00
920250425217021702170217000000.00N00
1020250424217021702170217000000.00N00
112025042321702205222021405021641095136558000.00N5-35
12202504222205228022802175192339427594900000.00N5-80
13202504212285229023052275183974420958152000.00N5-5
14202504182290224023002240170904390549659000.00N230
15202504172260230023302255109266248769627000.00N5-40
16202504162300226023502260239801554688571000.00N235
17202504152265221522902215179785408331825000.00N235
18202504142230218022602180124427278211196000.00N230
19202504112200217022002125157821341632745000.00N230
202025041021702175220521604253592602890000.00N5-20
2120250409219022052205217047171102629655000.00N5-25
2220250408221522102215215580744175379745000.00N210
2320250407220522002210214589247192688945000.00N5-25
24202504042230220022502185108477241907850000.00N230
252025040322002200221521752524255573625000.00N5-15
262025040222152190221521502158547366959000.00N5-5
2720250401222022202250217551525114403892000.00N30
28202503312220224022402100115557250048095000.00N5-25
292025032822452270227022302813763312895000.00N5-20
3020250327226522502270220047881107380290000.00N30
3120250326226522502275223747168106494911000.00N220
3220250325224522702285224055923126888135000.00N5-25
332025032422702305230522453311374893174000.00N5-35
34202503212305226023102245113599259874215000.00N225
352025032022802275231522753897489163620000.00N5-40
36202503192320226023302260163110377273220000.00N220
3720250318230022652305223050455115738285000.00N5-15
38202503172315221023202210214178489748915000.00N245
39202503142270219522802195255023571518561000.00N280
4020250313219021952205217548378106269567000.00N25
4120250312218521652185214558967127521500000.00N215
422025031121702135218021303805282170540000.00N5-10
432025031021802150220021502979164942870000.00N5-10
4420250307219021502215211570523154174280000.00N245
452025030621452155218021102782359365960000.00N5-10
462025030521552205223021504317193890900000.00N5-45
472025030422002230223021801680236822082000.00N5-25
48202502282225223522452200105566235040625000.00N5-5
49202502272230218022502180149804334734070000.00N250
502025022621802160219021453353172802765000.00N220
5120250225216020952175208090250193056210000.00N280
522025022420802090210020751385928874330000.00N5-20
532025022121002090210520852002941978560000.00N210
54202502202090208521002080709914804395000.00N25
552025021920852080210020801695635344210000.00N30
562025021820852120212020852401350339115000.00N5-15
57202502172100212521252085843717736505000.00N210
582025021420902110211020851039521732265000.00N5-30
59202502132120211021352095651313748945000.00N210
602025021221102120213521052656356357235000.00N5-10
612025021121202080213520704234389272275000.00N240
6220250210208021002110205097039201437300000.00N5-20
63202502072100212521252085131193275872905000.00N5-25
64202502062125213021452120108142230088985000.00N5-5
6520250205213022002200210062137132723745000.00N5-45
662025020421752135223021054604199973040000.00N255
67202502032120216521652090131420277828150000.00N30
682025013121202230229020756693081475715550000.00N5-110
6920250124223022302230223000000.00N00
7020250123223022302230223000000.00N00
7120250122223022302230223000000.00N00
7220250121223022302230223000000.00N00
7320250120223022302230223000000.00N00
7420250117223022302230223000000.00N00
7520250116223022302230223000000.00N00
7620250115223022302230223000000.00N00
7720250114223022302230223000000.00N00
7820250113223022302230223000000.00N00
7920250110223022302230223000000.00N00
8020250109223022302230223000000.00N00
8120250108223022302230223000000.00N00
8220250107223022302230223000000.00N00
8320250106223022302230223000000.00N00
8420250103223022302230223000000.00N00
8520250102223022302230223000000.00N00
8620241230223022302230223000000.00N00
8720241227223022302230223000000.00N00
8820241226223022302230223000000.00N00
8920241224223022302230223000000.00N00
9020241223223022302230223000000.00N00
9120241220223022302230223000000.00N00
9220241219223022302230223000000.00N00
9320241218223022302230223000000.00N00
9420241217223022302230223000000.00N00
9520241216223022302230223000000.00N00
9620241213223022302230223000000.00N00
9720241212223022302230223000000.00N00
9820241211223022302230223000000.00N00
9920241210223022302230223000000.00N00
10020241209223022302230223000000.00N00
10120241206223022302230223000000.00N00
10220241205223022302230223000000.00N00
10320241204223022302230223000000.00N00
10420241203223022302230223000000.00N00
10520241202223022302230223000000.00N00
10620241129223022302230223000000.00N00
10720241128223022302230223000000.00N00
10820241127223022302230223000000.00N00
10920241126223022302230223000000.00N00
11020241125223022302230223000000.00N00
11120241122223022302230223000000.00N00
11220241121223022302230223000000.00N00
11320241120223022302230223000000.00N00
11420241119223022302230223000000.00N00
11520241118223022302230223000000.00N00
11620241115223022302230223000000.00N00
11720241114223022302230223000000.00N00
11820241113223022302230223000000.00N00
11920241112223022302230223000000.00N00
12020241111223022302230223000000.00N00
12120241108223022302230223000000.00N00
12220241107223022302230223000000.00N00
12320241106223022302230223000000.00N00
12420241105223022302230223000000.00N00
12520241104223022302230223000000.00N00
12620241101223022302230223000000.00N00
12720241031223022302230223000000.00N00
12820241030223022302230223000000.00N00
12920241029223022302230223000000.00N00
13020241028223022302230223000000.00N00
13120241025223022302230223000000.00N00
13220241024223022302230223000000.00N00
1332024102322302234223421511883041869655000.00N5-4
1342024102222342215224422102094546680630000.00N29
1352024102122252225223022053493677581935000.00N30
136202410182225223022302215821418270065000.00N30
1372024101722252239223922251068623842270000.00N30
13820241016222522252249222032547254795000.00N30
13920241015222522492254216644809855385000.00N5-34
140202410142305230023052250829618855410000.00N25
1412024101123002295231522751250428717075000.00N240
142202410102260226023002260885820175310000.00N30
143202410082260221523102215919120999400000.00N5-15
1442024100722752270229022701336330386110000.00N5-25
145202410042300230523052265499011482030000.00N5-5
1462024100223052300231022551090824998575000.00N210
1472024093022952295229522651223527907920000.00N230
1482024092722652320232022551034023734345000.00N5-35
149202409262300230523202290874220122435000.00N5-10
150202409252310232523252300952822002485000.00N210
151202409242300230023352300809018703300000.00N210
15220240923229022902325227543629979990000.00N30
153202409202290227523102275872520031115000.00N215
1542024091922752205228022051110425213210000.00N235
1552024091322402235224522251493133282335000.00N235
1562024091222052230230022052231649948175000.00N225
157202409112180223022352180747516463950000.00N5-5
158202409102185222022202185661314657295000.00N5-15
15920240909220022002240220019254255685000.00N5-5
1602024090622052260226022002705959819975000.00N5-25
1612024090522302225223522151707638057370000.00N25
16220240904222522652265220531666990025000.00N5-15
16320240903224022502250224095213625000.00N5-15
16420240902225522552255224040149028900000.00N220
1652024083022352250225022304891090740000.00N215
166202408292220226022652220585713160155000.00N5-45
16720240828226522952300225042799652065000.00N5-5
16820240827227022602280226030486923510000.00N210
1692024082622602315231522501450232687045000.00N5-35
170202408232295233023302200135411302460220000.00N5-35
171202408222330233523352315847219689950000.00N5-5
1722024082123352295234022951084525254840000.00N255
17320240820228023752375226022385124820000.00N5-45
17420240819232523852385232532427641595000.00N5-60
1752024081623852370239023502124050532935000.00N215
176202408142370237523902355576413668440000.00N30
1772024081323702350237023501223128872800000.00N215
178202408122355234523552335644515141710000.00N215
179202408092340230023452300942922062990000.00N220
1802024080823202295232522951089125273955000.00N220
181202408072300228023152260897220592845000.00N215
1822024080622852270229022451862742144720000.00N240
18320240805224523302330220596357216717830000.00N5-85
1842024080223302345234523001607737097790000.00N5-25
1852024080123552330239523303356179316420000.00N265
1862024073122902270229522651109525373635000.00N220
187202407302270224522752205971321814260000.00N225
18820240729224523352350223072455163301210000.00N5-90
1892024072623352350235023101247729063370000.00N30
1902024072523352350235023251154226949270000.00N5-5
19120240724234023452355233031267327325000.00N5-5
192202407232345233023752330951122332160000.00N25
19320240722234023202390232044415104484460000.00N235
1942024071923052300231522801168126770885000.00N5-20
1952024071823252320233022802981468411205000.00N5-10
196202407172335235523552320941621891970000.00N30
1972024071623352315236523151977846400585000.00N30
1982024071523352300233522852117548498845000.00N230
199202407122305234023402305555912852590000.00N5-25
200202407112330231023502305965222492875000.00N25
201202407102325230523502305820919138165000.00N30
20220240709232523102325230015983697580000.00N210
203202407082315228023202280604713986420000.00N235
2042024070522802250230022301860742285990000.00N255
2052024070422252215228522152321752357685000.00N5-10
20620240703223522252240221032937354085000.00N30
207202407022235221522352210841618645120000.00N5-5
208202407012240224022452215312692800000.00N5-5
2092024062822452240224522101630236491690000.00N30
210202406272245221022452205809817859225000.00N240
211202406262205224022402205750716707650000.00N5-15
21220240625222022102225221041569216210000.00N210
213202406242210225022502190707915614390000.00N5-20
2142024062122302250225022002787761848745000.00N210
2152024062022202235225522003344573889310000.00N5-15
2162024061922352265227522151031823061375000.00N5-30
2172024061822652270235022152766363275180000.00N255
2182024061722102225225522001413431255660000.00N5-25
219202406142235226022652235678515290655000.00N5-30
22020240613226522702275221014353205045000.00N30
22120240612226522652275225527736281915000.00N30
22220240611226522202275219578087172786850000.00N215
22320240610225022502265224010312314875000.00N30
224202406072250225022652235636814325080000.00N30
225202406052250225022502225529211879285000.00N25
2262024060422452230226022003380575664935000.00N225
2272024060322202215223022052633858547715000.00N220
2282024053122002175221021353010265112345000.00N230
229202405302170218021802170781716972330000.00N5-10
23020240529218021902190216040248718095000.00N30
231202405282180221022102165838918220860000.00N30
232202405272180221022102180863318921105000.00N5-30
2332024052422102215221522001894441765110000.00N5-5
2342024052322152220222022057161580430000.00N5-5
23520240522222022202220220027276016000000.00N30
2362024052122202205222522002009844362940000.00N25
237202405202215222522302200610313445205000.00N5-15
23820240517223022202235221521554789240000.00N30
23920240516223022202250220514393191290000.00N5-5
24020240514223522152245221512712846375000.00N5-5
241202405132240226022602190710115789250000.00N5-20
242202405102260221022652210653014718295000.00N225
243202405092235222022402220932820876125000.00N5-5
2442024050822402235224522052398353619835000.00N25
24520240507223522402240222021064691495000.00N5-5
2462024050322402230226022251995644474135000.00N215
247202405022225225522552215637714157365000.00N30
248202404302225224522552215644914351205000.00N25
249202404292220224022402215666814819215000.00N5-20
2502024042622402230224522101242227556850000.00N215
25120240425222521952225219514793266565000.00N210
25220240424221522052220220513643014465000.00N25
253202404232210221022252205553012201165000.00N25
25420240422220522152215220017013753035000.00N5-10
25520240419221522252225219538018381180000.00N5-10
256202404182225221522302200600913262010000.00N210
257202404172215223022302200612213578450000.00N5-5
2582024041622202250225022001462532391060000.00N5-20
2592024041522402220224522151486533064465000.00N25
2602024041222352235223522101178126147125000.00N5-5
2612024041122402235225522252343652555055000.00N30
2622024040922402235225022101283428615185000.00N25
263202404082235221522352210751216664995000.00N215
264202404052220222522352210602013352445000.00N5-10
2652024040422302240224022002658958685935000.00N5-10
266202404032240224522552210926120738795000.00N30
267202404022240225022502215490010887680000.00N230
26820240401221022602270220056656125832200000.00N5-60
2692024032922702240228022405501239815000.00N30
270202403282270226522802255810818301955000.00N25
2712024032722652230227022004204493541910000.00N5-10
2722024032622752260228522501146925968510000.00N215
2732024032522602280228022352732861731470000.00N25
2742024032222552255228522501867942413020000.00N30
27520240321225522452260221022154942255000.00N25
2762024032022502225225021801756538812350000.00N30
27720240319225022402260217547894106396795000.00N220
2782024031822302270227022202690959963275000.00N5-40
2792024031522702285228522302545057309700000.00N210
28020240314226022752275221026605981135000.00N215
28120240313224522702270224538268620765000.00N5-5
28220240312225022602265224041389345995000.00N5-10
28320240311226022702270221540879180445000.00N5-5
28420240308226522502265223535097888085000.00N210
2852024030722552255229022351010122858700000.00N5-5
286202403062260221022602200630314032910000.00N30
287202403052260224522802210907620247285000.00N5-5
288202403042265225022802210495611171220000.00N5-20
289202402292285228522902250905020637710000.00N30
2902024022822852285230522509842235535000.00N30
291202402272285228023252270573213090780000.00N5-30
292202402262315229523152285831519171465000.00N220
29320240223229523002305225519074374035000.00N5-5
2942024022223002255230022351604236439360000.00N270
2952024022122302300230022302747562239760000.00N5-70
2962024022023002310231022002156949233150000.00N30
2972024021923002310232022901424132963240000.00N5-10
2982024021623102295239522451486834378410000.00N215
2992024021522952290230022651034023604565000.00N25
300202402142290228023102275738416860510000.00N5-10
3012024021323002300233022901046224039115000.00N30
3022024020823002310234022901450433398950000.00N5-40
3032024020723402335236022952785664730025000.00N25
3042024020623352325233523051959145481085000.00N210
3052024020523252315233523002022546910670000.00N210
3062024020223152230234522303673584774205000.00N260
30720240201225523302345220087379196344505000.00N5-40
30820240131229523002330229550992117354390000.00N5-10
3092024013023052290233022852928867245875000.00N25
3102024012923002330235022953057770375960000.00N5-30
311202401262330235023502315834519370675000.00N25
3122024012523252360236023252624261202890000.00N5-30
31320240124235523002375229074083173517610000.00N215
314202401232340223523602235168690389405815000.00N2100
31520240122224021902255219062015138020605000.00N250
3162024011921902185220021801711237516655000.00N30
3172024011821902195220021651715037536165000.00N5-5
3182024011721952195220021501839039933755000.00N30
3192024011621952180220021701784439198325000.00N25
3202024011521902190221021752785661044980000.00N5-5
3212024011221952200220521854390196484270000.00N5-5
3222024011122002190220021754143290996670000.00N215
3232024011021852170221021701968943198010000.00N5-15
3242024010922002200220521751162625523375000.00N30
3252024010822002185220021602061445038305000.00N220
3262024010521802155218521253147268342110000.00N230
3272024010421502130215521301478131683875000.00N225
3282024010321252115213021151089423087280000.00N5-5
32920240102213021102130209531256575640000.00N25
3302023122821252125213021052192246514185000.00N225
3312023122721002095212020851632634202005000.00N5-20
332202312262120211021252095553211622840000.00N210
33320231222211021052125210034497297345000.00N5-10
3342023122121202115212020951172824680170000.00N25
3352023122021152080211520802542353556415000.00N215
3362023121921002070211020701833638310390000.00N5-5
337202312182105209021102090555311609750000.00N30
3382023121521052095212520851351728276545000.00N210
3392023121420952090211020901178824702395000.00N5-15
3402023121321102100212020851642734597850000.00N30
34120231212211021152115209034607266430000.00N30
3422023121121102120212020852525953034020000.00N25
343202312082105209521202085583112257815000.00N5-15
344202312072120211021202100955120171755000.00N210
345202312062110212521252100944819899125000.00N25
3462023120521052100212020653700477573740000.00N25
3472023120421002110212020951193725137215000.00N5-15
348202312012115211021402110730315440875000.00N5-20
349202311302135214021402105838617766110000.00N5-5
3502023112921402140214021051010821397055000.00N30
3512023112821402125215021102565054724655000.00N235
3522023112721052100212521001532632335480000.00N5-15
3532023112421202115212520751665735190620000.00N225
3542023112320952075210020751412729554670000.00N25
3552023112220902080209520651729135998820000.00N210
356202311212080207020802070894018527485000.00N25
357202311202075206520752060813116811900000.00N25
3582023111720702060208020601156823896810000.00N30
359202311162070207020702065631513051335000.00N210
360202311152060206020702050551511353195000.00N30
3612023111420602085208520552961760925335000.00N5-10
3622023111320702060208020601622933649790000.00N5-5
363202311102075207020752060760815752550000.00N25
3642023110920702055207520551407329104600000.00N30
36520231108207020652070205531386479730000.00N25
3662023110720652075207520502828058009545000.00N5-10
367202311062075206020752050595712293875000.00N30
3682023110320752050208020402723755839115000.00N225
369202311022050204520552035849117364315000.00N25
3702023110120452050206020304067782898005000.00N30
3712023103120452045206020452415749510515000.00N5-10
3722023103020552060206020451951439913465000.00N210
3732023102720452060207020403143464575465000.00N5-25
3742023102620702070208020253710076096875000.00N5-10
375202310252080206020802055745815448740000.00N30
3762023102420802050209020451526031343475000.00N230
3772023102320502055208520403236566389870000.00N5-5
3782023102020552100210020452728256118190000.00N5-45
3792023101921002095210520701369228572530000.00N25
3802023101820952100210520902239846983885000.00N5-5
3812023101721002070210020701509331630925000.00N230
3822023101620702060210020552114443949460000.00N210
3832023101320602055213520554664197250425000.00N5-10
38420231012207020502080205087563180186070000.00N5-5
38520231011207520602075204581873167992545000.00N215
3862023101020602065206520502566652686040000.00N5-5
3872023100620652060207020601060821869330000.00N25
3882023100520602075207520603969982092220000.00N5-15
3892023100420752060208520601734535896600000.00N25
3902023092720702065208020551023721169395000.00N25
3912023092620652075208020652047242338870000.00N5-10
3922023092520752080208520601630433739295000.00N25
393202309222070206021202050119278248575670000.00N225
3942023092120452055205520402778756804270000.00N5-15
3952023092020602065207520552640554341315000.00N5-5
3962023091920652070207020553146864968095000.00N5-5
3972023091820702080208020551158323863240000.00N5-10
3982023091520802080208520602124244008020000.00N30
3992023091420802070208520601621033566235000.00N5-5
4002023091320852065209020601302126993570000.00N220
4012023091220652070207520601210125013390000.00N5-5
4022023091120702045207020452463450697160000.00N225
4032023090820452050206020402832758071170000.00N5-10
4042023090720552060206020404569793497150000.00N30
4052023090620552050205520403666575098805000.00N25
4062023090520502045206020402586952959960000.00N5-5
4072023090420552050205520303065462598130000.00N5-5
4082023090120602045206020353838078440810000.00N215
40920230831204520452050204051204104520270000.00N30
4102023083020452050205520402228845606020000.00N30
4112023082920452040205020351482730232350000.00N25
4122023082820402035204020351449529503190000.00N25
4132023082520352040204020253408869122340000.00N25
4142023082420302045205020304192585405555000.00N5-10
415202308232040204520602020116568236436885000.00N30
41620230822204020402050203052269106719570000.00N5-5
4172023082120452040205520303030961872100000.00N5-5
41820230818205020502080204068389140594785000.00N215
41920230817203520302055203058946120016235000.00N5-5
42020230816204020552060204073212149954970000.00N5-15
42120230814205520602075205071586147352010000.00N5-10
42220230811206520752075206563558131379785000.00N5-10
42320230810207520752090207076760159720860000.00N5-10
4242023080920852085208520654442792131915000.00N30
425202308082085209520952065127897265765210000.00N5-15
42620230807210020952105208076427159546575000.00N30
427202308042100207521002065103572215909340000.00N215
42820230803208520702085206598017202931235000.00N210
42920230802207520802090207083396173148000000.00N5-5
430202308012080209020902070204322424488415000.00N5-10
431202307312090209521202075202094421539150000.00N30
432202307282090208521052080161630338178375000.00N30
433202307272090208021052060302102628754360000.00N210
4342023072620802105216020705887621235452080000.00N5-30
435202307252110211521602105353487751013755000.00N210
4362023072421002155216021007624531620438780000.00N5-70
43720230721217022052355215020241484477850900000.00N5-80
43820230720225024152460223524938375786419540000.00N5-180
43920230719243024102460235015463263705191970000.00N5-25
44020230718245526002625245013905013497305990000.00N5-200
44120230717265528302940256030143358218699580000.00N5-45
442202307142700323032552635441720312896748910000.00N5-600
4432023071333004155431533001085464339978293280000.00N5-1135
44420230712443557506860443541272600241532110145000.00N22435