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

20 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220241126227522752275227500000.00Y30
320241125227522752275227500000.00Y00
420241122227522752275227500000.00N00
520241121227522752275227500000.00N00
620241120227522752275227500000.00N00
720241119227522752275227500000.00N00
820241118227522752275227500000.00N00
920241115227522752275227500000.00N00
1020241114227522752275227500000.00N00
1120241113227522752275227500000.00N00
1220241112227522752275227500000.00N00
1320241111227522752275227500000.00N00
1420241108227522752275227500000.00N00
1520241107227522752275227500000.00N00
1620241106227522752275227500000.00N00
1720241105227522752275227500000.00N00
1820241104227522752275227500000.00N00
1920241101227522752275227500000.00N00
2020241031227522752275227500000.00N00
2120241030227522752275227500000.00N00
2220241029227522752275227500000.00N00
2320241028227522752275227500000.00N00
2420241025227522752275227500000.00N00
2520241024227522752275227500000.00N00
262024102322752280228021951845841869655000.00N5-5
272024102222802260229022552053146680630000.00N210
282024102122702270227522503424577581935000.00N30
29202410182270227522752260805218270065000.00N30
302024101722702285228522701047523842270000.00N30
3120241016227022702295226531907254795000.00N30
3220241015227022952300221043929855385000.00N5-35
33202410142305230023052250829618855410000.00N25
342024101123002295231522751250428717075000.00N240
35202410102260226023002260885820175310000.00N30
36202410082260221523102215919120999400000.00N5-15
372024100722752270229022701336330386110000.00N5-25
38202410042300230523052265499011482030000.00N5-5
392024100223052300231022551090824998575000.00N210
402024093022952295229522651223527907920000.00N230
412024092722652320232022551034023734345000.00N5-35
42202409262300230523202290874220122435000.00N5-10
43202409252310232523252300952822002485000.00N210
44202409242300230023352300809018703300000.00N210
4520240923229022902325227543629979990000.00N30
46202409202290227523102275872520031115000.00N215
472024091922752205228022051110425213210000.00N235
482024091322402235224522251493133282335000.00N235
492024091222052230230022052231649948175000.00N225
50202409112180223022352180747516463950000.00N5-5
51202409102185222022202185661314657295000.00N5-15
5220240909220022002240220019254255685000.00N5-5
532024090622052260226022002705959819975000.00N5-25
542024090522302225223522151707638057370000.00N25
5520240904222522652265220531666990025000.00N5-15
5620240903224022502250224095213625000.00N5-15
5720240902225522552255224040149028900000.00N220
582024083022352250225022304891090740000.00N215
59202408292220226022652220585713160155000.00N5-45
6020240828226522952300225042799652065000.00N5-5
6120240827227022602280226030486923510000.00N210
622024082622602315231522501450232687045000.00N5-35
63202408232295233023302200135411302460220000.00N5-35
64202408222330233523352315847219689950000.00N5-5
652024082123352295234022951084525254840000.00N255
6620240820228023752375226022385124820000.00N5-45
6720240819232523852385232532427641595000.00N5-60
682024081623852370239023502124050532935000.00N215
69202408142370237523902355576413668440000.00N30
702024081323702350237023501223128872800000.00N215
71202408122355234523552335644515141710000.00N215
72202408092340230023452300942922062990000.00N220
732024080823202295232522951089125273955000.00N220
74202408072300228023152260897220592845000.00N215
752024080622852270229022451862742144720000.00N240
7620240805224523302330220596357216717830000.00N5-85
772024080223302345234523001607737097790000.00N5-25
782024080123552330239523303356179316420000.00N265
792024073122902270229522651109525373635000.00N220
80202407302270224522752205971321814260000.00N225
8120240729224523352350223072455163301210000.00N5-90
822024072623352350235023101247729063370000.00N30
832024072523352350235023251154226949270000.00N5-5
8420240724234023452355233031267327325000.00N5-5
85202407232345233023752330951122332160000.00N25
8620240722234023202390232044415104484460000.00N235
872024071923052300231522801168126770885000.00N5-20
882024071823252320233022802981468411205000.00N5-10
89202407172335235523552320941621891970000.00N30
902024071623352315236523151977846400585000.00N30
912024071523352300233522852117548498845000.00N230
92202407122305234023402305555912852590000.00N5-25
93202407112330231023502305965222492875000.00N25
94202407102325230523502305820919138165000.00N30
9520240709232523102325230015983697580000.00N210
96202407082315228023202280604713986420000.00N235
972024070522802250230022301860742285990000.00N255
982024070422252215228522152321752357685000.00N5-10
9920240703223522252240221032937354085000.00N30
100202407022235221522352210841618645120000.00N5-5
101202407012240224022452215312692800000.00N5-5
1022024062822452240224522101630236491690000.00N30
103202406272245221022452205809817859225000.00N240
104202406262205224022402205750716707650000.00N5-15
10520240625222022102225221041569216210000.00N210
106202406242210225022502190707915614390000.00N5-20
1072024062122302250225022002787761848745000.00N210
1082024062022202235225522003344573889310000.00N5-15
1092024061922352265227522151031823061375000.00N5-30
1102024061822652270235022152766363275180000.00N255
1112024061722102225225522001413431255660000.00N5-25
112202406142235226022652235678515290655000.00N5-30
11320240613226522702275221014353205045000.00N30
11420240612226522652275225527736281915000.00N30
11520240611226522202275219578087172786850000.00N215
11620240610225022502265224010312314875000.00N30
117202406072250225022652235636814325080000.00N30
118202406052250225022502225529211879285000.00N25
1192024060422452230226022003380575664935000.00N225
1202024060322202215223022052633858547715000.00N220
1212024053122002175221021353010265112345000.00N230
122202405302170218021802170781716972330000.00N5-10
12320240529218021902190216040248718095000.00N30
124202405282180221022102165838918220860000.00N30
125202405272180221022102180863318921105000.00N5-30
1262024052422102215221522001894441765110000.00N5-5
1272024052322152220222022057161580430000.00N5-5
12820240522222022202220220027276016000000.00N30
1292024052122202205222522002009844362940000.00N25
130202405202215222522302200610313445205000.00N5-15
13120240517223022202235221521554789240000.00N30
13220240516223022202250220514393191290000.00N5-5
13320240514223522152245221512712846375000.00N5-5
134202405132240226022602190710115789250000.00N5-20
135202405102260221022652210653014718295000.00N225
136202405092235222022402220932820876125000.00N5-5
1372024050822402235224522052398353619835000.00N25
13820240507223522402240222021064691495000.00N5-5
1392024050322402230226022251995644474135000.00N215
140202405022225225522552215637714157365000.00N30
141202404302225224522552215644914351205000.00N25
142202404292220224022402215666814819215000.00N5-20
1432024042622402230224522101242227556850000.00N215
14420240425222521952225219514793266565000.00N210
14520240424221522052220220513643014465000.00N25
146202404232210221022252205553012201165000.00N25
14720240422220522152215220017013753035000.00N5-10
14820240419221522252225219538018381180000.00N5-10
149202404182225221522302200600913262010000.00N210
150202404172215223022302200612213578450000.00N5-5
1512024041622202250225022001462532391060000.00N5-20
1522024041522402220224522151486533064465000.00N25
1532024041222352235223522101178126147125000.00N5-5
1542024041122402235225522252343652555055000.00N30
1552024040922402235225022101283428615185000.00N25
156202404082235221522352210751216664995000.00N215
157202404052220222522352210602013352445000.00N5-10
1582024040422302240224022002658958685935000.00N5-10
159202404032240224522552210926120738795000.00N30
160202404022240225022502215490010887680000.00N230
16120240401221022602270220056656125832200000.00N5-60
1622024032922702240228022405501239815000.00N30
163202403282270226522802255810818301955000.00N25
1642024032722652230227022004204493541910000.00N5-10
1652024032622752260228522501146925968510000.00N215
1662024032522602280228022352732861731470000.00N25
1672024032222552255228522501867942413020000.00N30
16820240321225522452260221022154942255000.00N25
1692024032022502225225021801756538812350000.00N30
17020240319225022402260217547894106396795000.00N220
1712024031822302270227022202690959963275000.00N5-40
1722024031522702285228522302545057309700000.00N210
17320240314226022752275221026605981135000.00N215
17420240313224522702270224538268620765000.00N5-5
17520240312225022602265224041389345995000.00N5-10
17620240311226022702270221540879180445000.00N5-5
17720240308226522502265223535097888085000.00N210
1782024030722552255229022351010122858700000.00N5-5
179202403062260221022602200630314032910000.00N30
180202403052260224522802210907620247285000.00N5-5
181202403042265225022802210495611171220000.00N5-20
182202402292285228522902250905020637710000.00N30
1832024022822852285230522509842235535000.00N30
184202402272285228023252270573213090780000.00N5-30
185202402262315229523152285831519171465000.00N220
18620240223229523002305225519074374035000.00N5-5
1872024022223002255230022351604236439360000.00N270
1882024022122302300230022302747562239760000.00N5-70
1892024022023002310231022002156949233150000.00N30
1902024021923002310232022901424132963240000.00N5-10
1912024021623102295239522451486834378410000.00N215
1922024021522952290230022651034023604565000.00N25
193202402142290228023102275738416860510000.00N5-10
1942024021323002300233022901046224039115000.00N30
1952024020823002310234022901450433398950000.00N5-40
1962024020723402335236022952785664730025000.00N25
1972024020623352325233523051959145481085000.00N210
1982024020523252315233523002022546910670000.00N210
1992024020223152230234522303673584774205000.00N260
20020240201225523302345220087379196344505000.00N5-40
20120240131229523002330229550992117354390000.00N5-10
2022024013023052290233022852928867245875000.00N25
2032024012923002330235022953057770375960000.00N5-30
204202401262330235023502315834519370675000.00N25
2052024012523252360236023252624261202890000.00N5-30
20620240124235523002375229074083173517610000.00N215
207202401232340223523602235168690389405815000.00N2100
20820240122224021902255219062015138020605000.00N250
2092024011921902185220021801711237516655000.00N30
2102024011821902195220021651715037536165000.00N5-5
2112024011721952195220021501839039933755000.00N30
2122024011621952180220021701784439198325000.00N25
2132024011521902190221021752785661044980000.00N5-5
2142024011221952200220521854390196484270000.00N5-5
2152024011122002190220021754143290996670000.00N215
2162024011021852170221021701968943198010000.00N5-15
2172024010922002200220521751162625523375000.00N30
2182024010822002185220021602061445038305000.00N220
2192024010521802155218521253147268342110000.00N230
2202024010421502130215521301478131683875000.00N225
2212024010321252115213021151089423087280000.00N5-5
22220240102213021102130209531256575640000.00N25
2232023122821252125213021052192246514185000.00N225
2242023122721002095212020851632634202005000.00N5-20
225202312262120211021252095553211622840000.00N210
22620231222211021052125210034497297345000.00N5-10
2272023122121202115212020951172824680170000.00N25
2282023122021152080211520802542353556415000.00N215
2292023121921002070211020701833638310390000.00N5-5
230202312182105209021102090555311609750000.00N30
2312023121521052095212520851351728276545000.00N210
2322023121420952090211020901178824702395000.00N5-15
2332023121321102100212020851642734597850000.00N30
23420231212211021152115209034607266430000.00N30
2352023121121102120212020852525953034020000.00N25
236202312082105209521202085583112257815000.00N5-15
237202312072120211021202100955120171755000.00N210
238202312062110212521252100944819899125000.00N25
2392023120521052100212020653700477573740000.00N25
2402023120421002110212020951193725137215000.00N5-15
241202312012115211021402110730315440875000.00N5-20
242202311302135214021402105838617766110000.00N5-5
2432023112921402140214021051010821397055000.00N30
2442023112821402125215021102565054724655000.00N235
2452023112721052100212521001532632335480000.00N5-15
2462023112421202115212520751665735190620000.00N225
2472023112320952075210020751412729554670000.00N25
2482023112220902080209520651729135998820000.00N210
249202311212080207020802070894018527485000.00N25
250202311202075206520752060813116811900000.00N25
2512023111720702060208020601156823896810000.00N30
252202311162070207020702065631513051335000.00N210
253202311152060206020702050551511353195000.00N30
2542023111420602085208520552961760925335000.00N5-10
2552023111320702060208020601622933649790000.00N5-5
256202311102075207020752060760815752550000.00N25
2572023110920702055207520551407329104600000.00N30
25820231108207020652070205531386479730000.00N25
2592023110720652075207520502828058009545000.00N5-10
260202311062075206020752050595712293875000.00N30
2612023110320752050208020402723755839115000.00N225
262202311022050204520552035849117364315000.00N25
2632023110120452050206020304067782898005000.00N30
2642023103120452045206020452415749510515000.00N5-10
2652023103020552060206020451951439913465000.00N210
2662023102720452060207020403143464575465000.00N5-25
2672023102620702070208020253710076096875000.00N5-10
268202310252080206020802055745815448740000.00N30
2692023102420802050209020451526031343475000.00N230
2702023102320502055208520403236566389870000.00N5-5
2712023102020552100210020452728256118190000.00N5-45
2722023101921002095210520701369228572530000.00N25
2732023101820952100210520902239846983885000.00N5-5
2742023101721002070210020701509331630925000.00N230
2752023101620702060210020552114443949460000.00N210
2762023101320602055213520554664197250425000.00N5-10
27720231012207020502080205087563180186070000.00N5-5
27820231011207520602075204581873167992545000.00N215
2792023101020602065206520502566652686040000.00N5-5
2802023100620652060207020601060821869330000.00N25
2812023100520602075207520603969982092220000.00N5-15
2822023100420752060208520601734535896600000.00N25
2832023092720702065208020551023721169395000.00N25
2842023092620652075208020652047242338870000.00N5-10
2852023092520752080208520601630433739295000.00N25
286202309222070206021202050119278248575670000.00N225
2872023092120452055205520402778756804270000.00N5-15
2882023092020602065207520552640554341315000.00N5-5
2892023091920652070207020553146864968095000.00N5-5
2902023091820702080208020551158323863240000.00N5-10
2912023091520802080208520602124244008020000.00N30
2922023091420802070208520601621033566235000.00N5-5
2932023091320852065209020601302126993570000.00N220
2942023091220652070207520601210125013390000.00N5-5
2952023091120702045207020452463450697160000.00N225
2962023090820452050206020402832758071170000.00N5-10
2972023090720552060206020404569793497150000.00N30
2982023090620552050205520403666575098805000.00N25
2992023090520502045206020402586952959960000.00N5-5
3002023090420552050205520303065462598130000.00N5-5
3012023090120602045206020353838078440810000.00N215
30220230831204520452050204051204104520270000.00N30
3032023083020452050205520402228845606020000.00N30
3042023082920452040205020351482730232350000.00N25
3052023082820402035204020351449529503190000.00N25
3062023082520352040204020253408869122340000.00N25
3072023082420302045205020304192585405555000.00N5-10
308202308232040204520602020116568236436885000.00N30
30920230822204020402050203052269106719570000.00N5-5
3102023082120452040205520303030961872100000.00N5-5
31120230818205020502080204068389140594785000.00N215
31220230817203520302055203058946120016235000.00N5-5
31320230816204020552060204073212149954970000.00N5-15
31420230814205520602075205071586147352010000.00N5-10
31520230811206520752075206563558131379785000.00N5-10
31620230810207520752090207076760159720860000.00N5-10
3172023080920852085208520654442792131915000.00N30
318202308082085209520952065127897265765210000.00N5-15
31920230807210020952105208076427159546575000.00N30
320202308042100207521002065103572215909340000.00N215
32120230803208520702085206598017202931235000.00N210
32220230802207520802090207083396173148000000.00N5-5
323202308012080209020902070204322424488415000.00N5-10
324202307312090209521202075202094421539150000.00N30
325202307282090208521052080161630338178375000.00N30
326202307272090208021052060302102628754360000.00N210
3272023072620802105216020705887621235452080000.00N5-30
328202307252110211521602105353487751013755000.00N210
3292023072421002155216021007624531620438780000.00N5-70
33020230721217022052355215020241484477850900000.00N5-80
33120230720225024152460223524938375786419540000.00N5-180
33220230719243024102460235015463263705191970000.00N5-25
33320230718245526002625245013905013497305990000.00N5-200
33420230717265528302940256030143358218699580000.00N5-45
335202307142700323032552635441720312896748910000.00N5-600
3362023071333004155431533001085464339978293280000.00N5-1135
33720230712443557506860443541272600241532110145000.00N22435