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

20 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220241126207520502075205022864717255000.00N215
32024112520602050208020302148244227260000.00N210
42024112220502060206020301262625805370000.00N25
52024112120452030204520201545631328385000.00N210
62024112020352030204520251700634527185000.00N5-10
72024111920452075207520252269146101185000.00N25
82024111820402055205520354583393398695000.00N5-10
92024111520502085208520501885938768060000.00N5-15
10202411142065207520752055624212852710000.00N5-10
112024111320752075208520656121265040000.00N210
1220241112206520802095206049579102756895000.00N5-15
1320241111208020852100208040118360660000.00N5-25
142024110821052090211520851589233214120000.00N215
1520241107209021052105209027545758100000.00N5-20
1620241106211021052110210556118155000.00N210
1720241105210021002100210093195300000.00N30
182024110421002100210020951333527940150000.00N5-10
192024110121102120212020955481156925000.00N5-10
202024103121202090212020908711830510000.00N225
212024103020952090210020906791420885000.00N25
222024102920902100210520901005221011485000.00N5-15
23202410282105209021202090946419829840000.00N215
24202410252090210521052090600312547560000.00N5-10
2520241024210020952100209015953344485000.00N30
26202410232100209021002090926619371195000.00N210
27202410222090210021002090597312513195000.00N5-25
28202410212115209021152090196411015000.00N225
292024101820902095209520906081272715000.00N5-5
302024101720952100210520901455830452725000.00N30
3120241016209521052105209546269691670000.00N5-5
322024101521002120212020957651604665000.00N5-20
33202410142120209521202095693414550210000.00N225
342024101120952090210020901510531617960000.00N25
3520241010209020952105209016593478615000.00N5-5
3620241008209521352135208540028377245000.00N5-40
372024100721352130213521207211535660000.00N240
3820241004209521052110209513812905765000.00N5-10
392024100221052110211020905951249130000.00N5-5
4020240930211020952110209028125883380000.00N25
4120240927210521002110208525295285330000.00N215
42202409262090210521152090704614808915000.00N5-20
432024092521102110211021056901455550000.00N5-5
44202409242115211021152100816917249150000.00N30
45202409232115213021302110532511239815000.00N5-15
462024092021302130213021302451120000.00N5-5
472024091921352100213521006951468410000.00N230
48202409132105213021302105696714677310000.00N5-5
4920240912211021102110210071197150259155000.00N5-10
502024091121202115212021155301123265000.00N30
51202409102120211521202110477010064850000.00N5-5
52202409092125213021402110383811300000.00N30
5320240906212521352140211016833568695000.00N30
542024090521252130213021001366728770870000.00N5-10
5520240904213521302135210515413274240000.00N210
5620240903212521202125212024215142265000.00N5-5
5720240902213021252130210529536260065000.00N25
5820240830212521252125212550106250000.00N30
5920240829212521302130210540218503775000.00N5-5
60202408282130211521402105499910579225000.00N215
6120240827211521052115210518023803485000.00N30
62202408262115212021202110672114234945000.00N5-5
632024082321202120213521101278527086130000.00N5-20
6420240822214021302140212016483504110000.00N5-5
6520240821214521602160213523044929195000.00N5-10
66202408202155215521552125328698830000.00N30
67202408192155215021552130536711525410000.00N25
6820240816215021652165215024315000.00N5-15
69202408142165215021652150836118016665000.00N25
702024081321602160216021507661649820000.00N30
71202408122160216021652150635013677165000.00N30
722024080921602165216521505471181450000.00N30
7320240808216021502160215026085622095000.00N210
74202408072150213021502130767916455125000.00N5-5
7520240806215521302155213015813377350000.00N225
7620240805213021552155211052812112179070000.00N5-30
77202408022160216021602145750516133770000.00N5-5
782024080121652170217521402799960280765000.00N25
792024073121602175217521602092445316725000.00N5-20
802024073021802185218521601522933072690000.00N5-10
812024072921902180219021801914641764885000.00N25
822024072621852185220021602209748043690000.00N5-20
83202407252205220022102195551712141350000.00N30
8420240724220521852205218528506265745000.00N220
852024072321852200220521652054945021270000.00N5-15
862024072222002200220521952031344687080000.00N30
87202407192200220022002195592113004350000.00N25
8820240718219521902200219033917435260000.00N30
892024071721952195221021951243427403470000.00N30
9020240716219522002200219532637162585000.00N5-5
912024071522002200220021852255349601500000.00N25
9220240712219522002205219044259722645000.00N30
93202407112195220022002195817317980595000.00N30
9420240710219521952200219540638930340000.00N30
95202407092195220022052195475110446050000.00N30
962024070821952200220521952476554475165000.00N30
97202407052195220022002195766816868785000.00N30
982024070421952185219521856701470355000.00N25
99202407032190218521902185149326215000.00N25
10020240702218521902190218512982836180000.00N30
10120240701218522002200218028466229105000.00N5-15
10220240628220021752200217517743897060000.00N215
103202406272185217521902175557512133945000.00N25
104202406262180218521852165857318629725000.00N30
1052024062521802190219521651290228223810000.00N5-10
1062024062421902180221021801376530334515000.00N210
107202406212180218021902180556912147055000.00N30
108202406202180218021852180520211341225000.00N30
109202406192180220022002180484210642225000.00N5-15
1102024061821952190219521651925142119400000.00N210
1112024061721852190219521856781485285000.00N5-10
11220240614219521902210219030386682335000.00N25
11320240613219021952195216013933035485000.00N5-5
114202406122195220022002180221486055000.00N5-5
1152024061122002190220021907581661650000.00N25
11620240610219522002205215537348114480000.00N30
117202406072195215521952150869518951080000.00N245
11820240605215021452175214529066258465000.00N5-20
11920240604217021502180215030286573420000.00N5-5
12020240603217521802180214028996264275000.00N5-5
12120240531218021652185216514573172430000.00N215
12220240530216521552170215519154144500000.00N5-10
12320240529217521552220215515003253795000.00N5-5
12420240528218021602215214033627333180000.00N25
12520240527217521552180214037558112050000.00N220
126202405242155215021602145500610754670000.00N30
1272024052321552155216521559842120610000.00N5-5
128202405222160217522802150794117690610000.00N5-15
1292024052121752160217521601829139541950000.00N215
1302024052021602160216521401488732054280000.00N5-10
13120240517217021552170214515563357445000.00N210
1322024051621602160216021504276492072440000.00N30
133202405142160217021702160550311938130000.00N5-10
134202405132170217021702165868418803420000.00N30
135202405102170217021752170129280555000.00N30
1362024050921702165217521651410030598650000.00N25
1372024050821652180218021551943041971705000.00N30
1382024050721652170217521651146824887170000.00N5-5
13920240503217021552190215513833006550000.00N210
140202405022160215021752150823817847480000.00N5-10
1412024043021702160217021607321587060000.00N215
1422024042921552165217521502153146520590000.00N5-10
143202404262165216521652160609013163365000.00N210
14420240425215521402155214017813822125000.00N25
14520240424215021452150214511682506150000.00N25
1462024042321452140215521401292327659520000.00N30
1472024042221452145215021451094323472985000.00N5-5
148202404192150215521552150581612512100000.00N5-15
1492024041821652150216521402297549289500000.00N220
15020240417214521502150214511822540700000.00N5-5
15120240416215021602165215017353740735000.00N5-5
1522024041521552155215521552043100000.00N5-10
1532024041221652150216521451027522154845000.00N225
154202404112140215021502140226485840000.00N5-5
155202404092145214521502130130279300000.00N225
15620240408212021252135211528005957540000.00N5-5
15720240405212521202135212027615874780000.00N5-25
158202404042150215021502150510750000.00N30
15920240403215021252150212528236049165000.00N220
160202404022130213521502130520011126965000.00N5-10
16120240401214021452145214035067517090000.00N30
16220240329214021352145213520244338860000.00N210
16320240328213021402140212540468603205000.00N5-10
164202403272140213521452135175374980000.00N30
16520240326214021402145214010782307445000.00N30
1662024032521402140215021353191268543880000.00N5-5
16720240322214521452150214035297569700000.00N30
168202403212145213021602130472710102270000.00N215
1692024032021302125213521003138466474895000.00N25
170202403192125213021352120637513549840000.00N5-5
17120240318213021452145213029286254305000.00N5-15
172202403152145215021502130761516277430000.00N30
17320240314214521402145214016283484385000.00N5-5
174202403132150215021502150103221450000.00N25
1752024031221452150215021458221763560000.00N5-20
176202403112165215521652150152327630000.00N215
177202403082150215521602150704115148205000.00N5-5
178202403072155215521552155121260755000.00N5-20
17920240306217521802180217520204393550000.00N30
180202403052175217521952155607813151420000.00N5-25
181202403042200217522002170633613805265000.00N30
18220240229220021852200218020664537030000.00N210
1832024022821902190219021808201790500000.00N30
184202402272190218522002175715715712750000.00N5-5
1852024022621952200220021752625357740805000.00N5-5
1862024022322002190220021905211143640000.00N215
1872024022221852180220021652066345042275000.00N30
188202402212185218022002180478610501800000.00N5-5
1892024022021902185220521804034388588420000.00N30
1902024021921902170220021702212948562600000.00N225
19120240216216521602190215529406390700000.00N25
192202402152160215021702150466410094570000.00N25
19320240214215521502155215017863844955000.00N25
1942024021321502140217021301786138570230000.00N215
1952024020821352130214521308971915975000.00N30
1962024020721352135215021151696936274310000.00N30
197202402062135212021352110636413503730000.00N220
198202402052115211521252110849117959760000.00N5-5
1992024020221202120212521051795937881610000.00N25
2002024020121152120212021051711236103485000.00N5-5
201202401312120212021202110672814239195000.00N30
20220240130212021152120211525185327345000.00N30
2032024012921202130213021101201525389535000.00N5-10
2042024012621302125213021151528232396065000.00N210
20520240125212021302130211525355371520000.00N5-5
20620240124212521102130211044959546180000.00N210
207202401232115211021302110489310369110000.00N5-15
2082024012221302125213021101459130925735000.00N25
20920240119212521102130211030016364910000.00N25
210202401182120211021302110654013867950000.00N30
21120240117212021202120212030386440560000.00N30
2122024011621202115212521151951141443485000.00N210
2132024011521102100212521001376229058720000.00N210
214202401122100208521052085863918104895000.00N215
21520240111208520902090208039418228750000.00N30
216202401102085207520902075624313004640000.00N25
217202401092080209020902075540011230840000.00N25
2182024010820752070209020601118923125380000.00N25
219202401052070207020752065542511246515000.00N25
22020240104206520602065206013122706645000.00N30
22120240103206520652065205519844084735000.00N30
22220240102206520552070205516903480420000.00N30
2232023122820652045206520402548552328150000.00N225
22420231227204020402040203541118366605000.00N5-15
2252023122620552055205520459301906000000.00N30
22620231222205520502055203044629139815000.00N25
2272023122120502050205020505001025000000.00N30
2282023122020502050205520503524272246840000.00N215
2292023121920352035204520353556272394335000.00N25
23020231218203020352035203025425162405000.00N5-10
23120231215204020402040203022214518345000.00N5-5
2322023121420452040204520408701777325000.00N30
23320231213204520402045203021854444600000.00N30
23420231212204520252045202025495180050000.00N210
23520231211203520502050203515573172215000.00N5-10
236202312082045203520452025990120068870000.00N210
23720231207203520352035203517463553110000.00N30
2382023120620352035203520202629453265880000.00N30
23920231205203520452045203536877513820000.00N5-10
2402023120420452030204520308711777590000.00N30
2412023120120452060206020302684054619010000.00N25
2422023113020402060206020351241625431920000.00N5-10
243202311292050204020502040950019426990000.00N5-5
2442023112820552035207020351172524027595000.00N220
2452023112720352055208020254433090813110000.00N5-20
2462023112420552065208020401715035188150000.00N30
2472023112320552045205520356621351340000.00N210
248202311222045205020552025847317230105000.00N25
24920231121204020352060203036027366645000.00N25
2502023112020352035205520302829657624205000.00N5-15
25120231117205020502055205023494817420000.00N30
252202311162050205020502045858417554935000.00N25
253202311152045206020602045608712529465000.00N5-15
2542023111420602060207020451806237165795000.00N5-10
25520231113207020652075205021574454680000.00N210
25620231110206020602080206021574459230000.00N30
2572023110920602050206520505951220535000.00N210
2582023110820502060206520301752135826435000.00N5-10
25920231107206020802085206031626528705000.00N5-5
26020231106206520652075206520674272280000.00N5-15
26120231103208020702080206011272341010000.00N210
2622023110220702080208020701201924980080000.00N30
26320231101207020702080207021914547455000.00N5-5
264202310312075207020752070387802975000.00N5-5
26520231030208020702080207014793061690000.00N5-5
266202310272085207520902060506310542755000.00N5-5
2672023102620902095209520752572853503260000.00N5-10
26820231025210020852100208548089100357365000.00N215
26920231024208520702085206524115009135000.00N25
270202310232080205520902050537711216555000.00N225
2712023102020552055207020551694834931770000.00N5-15
27220231019207020902090206514753053865000.00N5-20
27320231018209020752100207511262364465000.00N5-10
274202310172100207021052055989820730935000.00N230
2752023101620702095209520701163524153880000.00N30
27620231013207020702080206524335037955000.00N30
277202310122070206020902060971020071335000.00N5-5
2782023101120752055207520459271898665000.00N225
2792023101020502050206020452436350014300000.00N5-10
280202310062060207020702050569911730265000.00N5-10
2812023100520702070207520709922054140000.00N30
2822023100420702080208520707541565405000.00N5-10
283202309272080207520852075282587860000.00N5-15
284202309262095208521002080583612246710000.00N210
2852023092520852065209020651286026755015000.00N220
286202309222065204520652045512010536265000.00N25
28720230921206020602060205010922242500000.00N30
28820230920206020552060205523054745040000.00N25
2892023091920552060206020451856538066355000.00N30
290202309182055207020802055635113110400000.00N5-20
29120230915207520852085207515533225025000.00N30
292202309142075208020802070578111976620000.00N5-10
2932023091320852090209020652464351086805000.00N30
294202309122085211021102085539411292675000.00N5-25
2952023091121102095214020854255690456630000.00N220
29620230908209020902095209027405737980000.00N5-5
2972023090720952080210020601656534661800000.00N220
2982023090620752070208520701408429210850000.00N5-10
2992023090520852070208520706831418405000.00N215
30020230904207020502085205039978278555000.00N30
301202309012070206020702055958319770100000.00N25
3022023083120652060206520451137723333800000.00N30
3032023083020652060206520402242746003605000.00N30
304202308292065206520702060792916354890000.00N30
3052023082820652060206520502731556145780000.00N5-5
306202308252070206520702065765915848250000.00N5-5
30720230824207520702080206546809712025000.00N30
30820230823207520802080207023154799190000.00N5-5
30920230822208020752080206545809490950000.00N30
3102023082120802075209020701235425745610000.00N5-10
31120230818209020702090207037837868340000.00N210
31220230817208020802080207015403195760000.00N5-15
31320230816209520902095207526695555690000.00N30
31420230814209521152115208011992499935000.00N30
3152023081120952090213020804436993702805000.00N30
3162023081020952090209520802696056133475000.00N5-10
31720230809210520902105209020334265480000.00N30
3182023080821052100210520951278626862050000.00N25
31920230807210020902100209042438903960000.00N25
3202023080420952095210020902435050952205000.00N30
32120230803209520902100209031516595405000.00N5-5
32220230802210020952105209032426804940000.00N5-5
323202308012105210021102095743615652270000.00N5-5
32420230731211021002110209531006518445000.00N5-5
3252023072821152100211520953567774780850000.00N210
3262023072721052100210521002956362086880000.00N30
3272023072621052115211521004016584678930000.00N5-10
3282023072521152120212521151939541063070000.00N30
3292023072421152120212021101087122993710000.00N5-15
33020230721213021252130212048151102328265000.00N30
3312023072021302130213521202946262674830000.00N30
3322023071921302135213521202429451562455000.00N5-5
3332023071821352130213521252591355147230000.00N25
3342023071721302125213521201286427400025000.00N25
3352023071421252130213021202438851808450000.00N25
33620230713212021152130211546799925855000.00N5-10
33720230712213021202135212059848127101160000.00N210
33820230711212021102120211015223213330000.00N210
3392023071021102120212521103192567523745000.00N5-10
3402023070721202115212521101635934630670000.00N25
3412023070621152115212521103596576117885000.00N5-5
3422023070521202110212021104310691102980000.00N25
3432023070421152125212521101831438719940000.00N5-15
3442023070321302120213021152212546835515000.00N25
3452023063021252125212521102981463049990000.00N25
3462023062921202115212521154086986542015000.00N25
34720230628211521202130211053020112543980000.00N5-10
34820230627212521302130211548543102978170000.00N5-5
34920230626213021352140212064250136454480000.00N30
350202306232130213021402120265782565835345000.00N25
35120230622212520952135209023014544827768705000.00N230