Files
KissMeData/418250/day/candle-day-250.csv

22 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250421655065506550655000000.00Y30
320250418655065506550655000000.00Y00
420250417655065506550655000000.00Y00
520250416655065506550655000000.00N00
620250415655065506550655000000.00N00
720250414655065506550655000000.00N00
820250411655065506550655000000.00N00
920250410655065506550655000000.00N00
1020250409655065506550655000000.00N00
1120250408655065506550655000000.00N00
1220250407655065506550655000000.00N00
1320250404655065506550655000000.00N00
1420250403655065506550655000000.00N00
1520250402655065506550655000000.00N00
1620250401655065506550655000000.00N00
1720250331655065506550655000000.00N00
1820250328655065506550655000000.00N00
1920250327655065506550655000000.00N00
2020250326655065506550655000000.00N00
2120250325655065506550655000000.00N00
2220250324655065506550655000000.00N00
2320250321655065506550655000000.00N00
2420250320655065506550655000000.00N00
2520250319655065506550655000000.00N00
2620250318655065506550655000000.00N00
2720250317655065506550655000000.00N00
2820250314655065506550655000000.00N00
2920250313655065506550655000000.00N00
3020250312655065506550655000000.00N00
3120250311655065506550655000000.00N00
3220250310655065506550655000000.00N00
3320250307655065506550655000000.00N00
3420250306655065506550655000000.00N00
3520250305655065506550655000000.00N00
3620250304655065506550655000000.00N00
3720250228655065506550655000000.00N00
3820250227655065506550655000000.00N00
3920250226655065506550655000000.00N00
4020250225655065506550655000000.00N00
4120250224655065506550655000000.00N00
4220250221655065506550655000000.00N00
4320250220655065506550655000000.00N00
4420250219655065506550655000000.00N00
4520250218655065506550655000000.00N00
4620250217655065506550655000000.00N00
4720250214655065506550655000000.00N00
4820250213655065506550655000000.00N00
4920250212655065506550655000000.00N00
5020250211655065506550655000000.00N00
5120250210655065506550655000000.00N00
5220250207655065506550655000000.00N00
5320250206655065506550655000000.00N00
5420250205655065506550655000000.00N00
5520250204655065506550655000000.00N00
5620250203655065506550655000000.00N00
5720250131655065506550655000000.00N00
5820250124655065506550655000000.00N00
5920250123655065506550655000000.00N00
6020250122655065506550655000000.00N00
6120250121655065506550655000000.00N00
6220250120655065506550655000000.00N00
6320250117655065506550655000000.00N00
6420250116655065506550655000000.00N00
6520250115655065506550655000000.00N00
6620250114655065506550655000000.00N00
6720250113655065506550655000000.00N00
6820250110655065506550655000000.00N00
6920250109655065506550655000000.00N00
7020250108655065506550655000000.00N00
7120250107655065506550655000000.00N00
7220250106655065506550655000000.00N00
7320250103655065506550655000000.00N00
7420250102655065506550655000000.00N00
7520241230655065506550655000000.00N00
7620241227655065506550655000000.00N00
7720241226655065506550655000000.00N00
7820241224655065506550655000000.00N00
7920241223655065506550655000000.00N00
8020241220655065506550655000000.00N00
8120241219655065506550655000000.00N00
8220241218655065506550655000000.00N00
8320241217655065506550655000000.00N00
8420241216655065506550655000000.00N00
8520241213655065506550655000000.00N00
8620241212655065506550655000000.00N00
8720241211655065506550655000000.00N00
8820241210655065506550655000000.00N00
8920241209655065506550655000000.00N00
9020241206655065506550655000000.00N00
9120241205655065506550655000000.00N00
9220241204655065506550655000000.00N00
9320241203655065506550655000000.00N00
9420241202655065506550655000000.00N00
9520241129655065506550655000000.00N00
9620241128655065506550655000000.00N00
9720241127655065506550655000000.00N00
9820241126655065506550655000000.00N00
9920241125655065506550655000000.00N00
10020241122655065506550655000000.00N00
10120241121655065506550655000000.00N00
10220241120655065506550655000000.00N00
10320241119655065506550655000000.00N00
10420241118655065506550655000000.00N00
10520241115655065506550655000000.00N00
10620241114655065506550655000000.00N00
10720241113655065506550655000000.00N00
10820241112655065506550655000000.00N00
10920241111655065506550655000000.00N00
11020241108655065506550655000000.00N00
11120241107655065506550655000000.00N00
11220241106655065506550655000000.00N00
11320241105655065506550655000000.00N00
11420241104655065506550655000000.00N00
11520241101655065506550655000000.00N00
11620241031655065506550655000000.00N00
11720241030655065506550655000000.00N00
11820241029655065506550655000000.00N00
11920241028655065506550655000000.00N00
12020241025655065506550655000000.00N00
12120241024655065506550655000000.00N00
12220241023655065506550655000000.00N00
12320241022655065506550655000000.00N00
12420241021655065506550655000000.00N00
12520241018655065506550655000000.00N00
12620241017655065506550655000000.00N00
12720241016655065506550655000000.00N00
12820241015655065506550655000000.00N00
12920241014655065506550655000000.00N00
13020241011655065506550655000000.00N00
13120241010655065506550655000000.00N00
13220241008655065506550655000000.00N00
13320241007655065506550655000000.00N00
13420241004655065506550655000000.00N00
13520241002655065506550655000000.00N00
13620240930655065506550655000000.00N00
13720240927655065506550655000000.00N00
13820240926655065506550655000000.00N00
13920240925655065506550655000000.00N00
14020240924655065506550655000000.00N00
14120240923655065506550655000000.00N00
14220240920655065506550655000000.00N00
14320240919655065506550655000000.00N00
14420240913655065506550655000000.00N00
14520240912655065506550655000000.00N00
14620240911655065506550655000000.00N00
14720240910655065506550655000000.00N00
14820240909655065506550655000000.00N00
14920240906655065506550655000000.00N00
15020240905655065506550655000000.00N00
15120240904655065506550655000000.00N00
15220240903655065506550655000000.00N00
15320240902655065506550655000000.00N00
15420240830655065506550655000000.00N00
15520240829655065506550655000000.00N00
15620240828655065506550655000000.00N00
15720240827655065506550655000000.00N00
15820240826655065506550655000000.00N00
15920240823655065506550655000000.00N00
16020240822655065506550655000000.00N00
16120240821655065506550655000000.00N00
16220240820655065506550655000000.00N00
16320240819655065506550655000000.00N00
16420240816655065506550655000000.00N00
16520240814655065506550655000000.00N00
16620240813655065506550655000000.00N00
16720240812655065506550655000000.00N00
16820240809655065506550655000000.00N00
16920240808655065506550655000000.00N00
17020240807655065506550655000000.00N00
17120240806655065506550655000000.00N00
17220240805655065506550655000000.00N00
17320240802655065506550655000000.00N00
17420240801655065506550655000000.00N00
17520240731655065506550655000000.00N00
17620240730655065506550655000000.00N00
17720240729655065506550655000000.00N00
17820240726655065506550655000000.00N00
17920240725655065506550655000000.00N00
18020240724655065506550655000000.00N00
18120240723655065506550655000000.00N00
18220240722655065506550655000000.00N00
18320240719655065506550655000000.00N00
18420240718655065506550655000000.00N00
18520240717655065506550655000000.00N00
18620240716655065506550655000000.00N00
18720240715655065506550655000000.00N00
18820240712655065506550655000000.00N00
18920240711655065506550655000000.00N00
19020240710655065506550655000000.00N00
19120240709655065506550655000000.00N00
19220240708655065506550655000000.00N00
19320240705655065506550655000000.00N00
19420240704655065506550655000000.00N00
19520240703655065506550655000000.00N00
19620240702655065506550655000000.00N00
19720240701655065506550655000000.00N00
19820240628655065506550655000000.00N00
19920240627655065506550655000000.00N00
20020240626655065506550655000000.00N00
20120240625655065506550655000000.00N00
20220240624655065506550655000000.00N00
20320240621655065506550655000000.00N00
20420240620655065506550655000000.00N00
20520240619655065506550655000000.00N00
20620240618655065506550655000000.00N00
20720240617655065506550655000000.00N00
20820240614655065506550655000000.00N00
20920240613655065506550655000000.00N00
21020240612655065506550655000000.00N00
21120240611655065506550655000000.00N00
21220240610655065506550655000000.00N00
21320240607655065506550655000000.00N00
21420240605655065506550655000000.00N00
21520240604655065506550655000000.00N00
21620240603655065506550655000000.00N00
21720240531655065506550655000000.00N00
21820240530655065506550655000000.00N00
21920240529655065506550655000000.00N00
22020240528655065506550655000000.00N00
22120240527655065506550655000000.00N00
22220240524655065506550655000000.00N00
22320240523655065506550655000000.00N00
22420240522655065506550655000000.00N00
22520240521655065506550655000000.00N00
22620240520655065506550655000000.00N00
22720240517655065506550655000000.00N00
22820240516655065506550655000000.00N00
22920240514655065506550655000000.00N00
23020240513655065506550655000000.00N00
23120240510655065506550655000000.00N00
23220240509655065506550655000000.00N00
23320240508655065506550655000000.00N00
23420240507655065506550655000000.00N00
23520240503655065506550655000000.00N00
23620240502655065506550655000000.00N00
23720240430655065506550655000000.00N00
23820240429655065506550655000000.00N00
23920240426655065506550655000000.00N00
24020240425655065506550655000000.00N00
24120240424655065506550655000000.00N00
24220240423655065506550655000000.00N00
24320240422655065506550655000000.00N00
24420240419655065506550655000000.00N00
24520240418655065506550655000000.00N00
24620240417655065506550655000000.00N00
24720240416655065506550655000000.00N00
24820240415655065506550655000000.00N00
24920240412655065506550655000000.00N00
25020240411655065506550655000000.00N00
25120240409655065506550655000000.00N00
25220240408655065506550655000000.00N00
25320240405655066006840652051071339215160000.00N5-260
25420240404681067106920666037797257476120000.00N240
25520240403677067106890648073332488705570000.00N260
256202404026710698072606700122474848112920000.00N5-130
25720240401684067907000665066762456982810000.00N240
25820240329680071907280680084281590345200000.00N5-200
25920240328700072307340700099902712023170000.00N5-230
2602024032772307450754071901474491075623540000.00N5-230
261202403267460709086007030151539712182145380000.00N2370
26220240325709073807380709085749619889550000.00N5-310
263202403227400741075007180136679996516400000.00N5-180
264202403217580771077907550104603795352130000.00N5-120
26520240320770079907990770056578440451260000.00N5-160
26620240319786080908100778067020526647720000.00N5-210
26720240318807079608150783061022485989280000.00N2140
26820240315793081808230780072091578053430000.00N5-280
26920240314821083908390812038412315759480000.00N5-170
27020240313838082908500814055328458759720000.00N2190
27120240312819082908350814050311413831010000.00N5-100
27220240311829080208380802040564333474740000.00N280
27320240308821082508520816045333375384830000.00N5-40
27420240307825084808490815052522435318130000.00N5-60
27520240306831085908720825051139434171030000.00N5-150
2762024030584608980914081101177341015901270000.00N5-520
27720240304898092809280894074704677398820000.00N5-270
27820240229925093309600920026194244225480000.00N5-60
27920240228931093309630920039706374436380000.00N2100
28020240227921094609470920044376411530130000.00N5-220
28120240226943092909430909061605567825930000.00N260
28220240223937097909790937052876500704360000.00N5-300
28320240222967094009780936062566601883610000.00N2270
28420240221940095609650940051341485465040000.00N5-270
28520240220967096209670943039847379835360000.00N250
28620240219962099009900956060845588032440000.00N5-200
287202402169820990010160977071702712832440000.00N5-10
2882024021598301010010100980068524678403520000.00N5-120
28920240214995098009950954067410657520840000.00N2140
29020240213981096009880954072297706367720000.00N2410
29120240208940094109540933040767384392160000.00N210
2922024020793909780987093501155231098700490000.00N5-340
29320240206973098009850940069735670223520000.00N5-150
2942024020598801010010200964078278773817900000.00N5-320
29520240202102001042010800100701663071733557770000.00N5-130
2962024020110330102801035095501124951132361310000.00N240
29720240131102901070010880101501076231119532640000.00N5-410
29820240130107001102011200105402166102333498070000.00N5-510
2992024012911210124901320011160105819113080901970000.00N5-370
30020240126115801217012200114501938062280510360000.00N5-320
30120240125119001210012720112206024697223742830000.00N5-570
30220240124124701210012800114508168759987547110000.00N2320
3032024012312150116401250011040102934812330928680000.00N2720
30420240122114301025011760102208802069959389410000.00N21410
3052024011910020105901059099901108421131199430000.00N5-420
306202401181044093601065092203839483894608580000.00N21110
30720240117933098501019092801226131180079270000.00N5-730
30820240116100601027010470996090774919838140000.00N5-310
30920240115103701070010800102101157591214679290000.00N5-130
31020240112105001125011250104102322152491400360000.00N5-620
31120240111111201042011670103507466718317288510000.00N2670
31220240110104501060010600101601167041207802940000.00N5-180
31320240109106301080010830103602902493066766730000.00N5-370
31420240108110009610110009490102909810840859670000.00N21540
31520240105946090709570906089861843937320000.00N2360
31620240104910091009290901064897589878520000.00N5-70
31720240103917094109530916086878800932760000.00N5-320
31820240102949093909580925061713581553390000.00N2100
31920231228939093709580933062120586389890000.00N220
32020231227937092209650921089482847102120000.00N2120
3212023122692509550990092501732241632791450000.00N5-400
32220231222965097801009095402205692158787830000.00N5-220
3232023122198709700112309530234883424386428830000.00N2580
324202312209290918094009050107191995539730000.00N2190
32520231219910090209140879065379585238430000.00N2150
32620231218895089109040870048219429515910000.00N5-10
32720231215896090109140891057916520710850000.00N5-40
32820231214900092809380892096427876415710000.00N5-30
32920231213903093709660903083016764494370000.00N5-400
33020231212943094509500905089360824610520000.00N30
33120231211943093809710938060326576121490000.00N220
332202312089410920096009160101390952517700000.00N2310
33320231207910093809460908063563586299450000.00N5-280
33420231206938092509380901074216683810760000.00N2330
3352023120590509650965090001319661214919840000.00N5-530
3362023120495809720981093501222821169745120000.00N5-210
337202312019790100801032097801647751646784720000.00N5-210
338202311301000098501016098001317301319455830000.00N2150
339202311299850103001052097403777703824935800000.00N5-120
340202311289970104001043099401792821817952470000.00N5-560
341202311271053099301061098202237112274872190000.00N2500
3422023112410030107501075097303877663891563500000.00N5-720
34320231123107501031011500103108252389176626620000.00N2470
34420231122102801060010870102001167641219793930000.00N5-290
34520231121105701045011000102002887793059628560000.00N2400
3462023112010170986010270979085147861202790000.00N2200
347202311179970103801046097201302221294533330000.00N5-500
34820231116104701020010900100102133092241096530000.00N2360
3492023111510110102001045098101190181213983990000.00N5-70
350202311141018093301020093301701451675841080000.00N2730
351202311139450101001014092201638121556260490000.00N5-370
352202311109820101801020095001636771604683880000.00N5-490
35320231109103101085011000100101821231886733370000.00N5-540
35420231108108501129011770107601888132137961500000.00N5-430
35520231107112801213012140111501913232195771370000.00N5-780
35620231106120601217012200115002316372765479550000.00N2250
35720231103118101215012150111702109712445125480000.00N5-80
35820231102118901130012090113002945133470184470000.00N2750
35920231101111401140011670111102158932452242790000.00N5-160
36020231031113001243012870110403820514481408010000.00N5-1030
36120231030123301270012840121302811863507351440000.00N5-370
36220231027127001384014180126504751906386043720000.00N5-1220
36320231026139201472015240139204672056776632380000.00N5-1610
3642023102515530158901677015050124233419777617190000.00N5-70
3652023102415600165501818015520369080662551604320000.00N2570
366202310231503015750165001491098503015438032760000.00N5-1630
3672023102016660182101950016350355727562523093210000.00N2780
36820231019158801490015980142406264569804835280000.00N2730
36920231018151501549015540147002255183386637550000.00N5-490
37020231017156401545016450154503049724826086830000.00N2310
37120231016153301632016380152203181434958813950000.00N5-1270
37220231013166001693017550159605279798837928710000.00N5-400
3732023101217000177201840016500122601821455295740000.00N5-550
3742023101117550152701874015270376890766303339000000.00N22720
37520231010148301668016680148004820367549847450000.00N5-1840
3762023100616670150201700015020104773717098618560000.00N21660
3772023100515010149501663014090146166922933934890000.00N2370
378202310041464015650165001464079554312474837200000.00N5-800
379202309271544015920171201515098565015683128120000.00N5-660
380202309261610018000185201610075531412957753730000.00N5-1670
3812023092517770213502135017620136362826342347784000.00N5-4180
38220230922219502295023500219502842486409390950000.00N5-1600
3832023092123550236502735023450146675837392998150000.00N5-600
384202309202415027300285002415093065624256514250000.00N5-4050
385202309192820027600283502640076064820845490400000.00N2250
38620230918279502995032850276004398311135300422150000.00N5-1600
38720230915295502430030350239505184474145329386950000.00N26100
38820230914234502375024300228003173937475403800000.00N30
38920230913234502525025950234503368438242485050000.00N5-1500
390202309122495026500280502485062020216471064800000.00N5-2000
391202309112695028100294502600075930821234897550000.00N5-1600
3922023090828550303503200028550112711234101902500000.00N5-2300
39320230907308503400036400306503092522103382314950000.00N5-4250
39420230906351003125035800282009104199302645833100000.00N27550
39520230905275502660029950247504389009122095692950000.00N21600
396202309042595026400264502480071136818386272500000.00N5-850
3972023090126800290502925026800111195431059165450000.00N5-2750
3982023083129550329503345029550251043878524946650000.00N5-2450
3992023083032000304503220028800316025397250571300000.00N21250
4002023082930750330503410029500289209892700901100000.00N5-2650
40120230828334003545038800322508694713312632931950000.00N21850
40220230825315502845031550270505786096172206414250000.00N17250
403202308242430019000243001806016434135344892261360000.00N212300