Files
KissMeData/456490/day/candle-day-250.csv

26 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
22025042121152110214021101372329135635000.00N25
320250418211021102115211038678160055000.00N210
42025041721002120212020951290627089480000.00N5-15
5202504162115212521252110575112135285000.00N5-10
6202504152125212021252105674214265185000.00N210
7202504142115209521152095512310788850000.00N5-5
820250411212021102120211031946739350000.00N215
9202504102105211021102090535611261169000.00N25
102025040921002115211520802220946403640000.00N5-15
11202504082115208521202085954120055285000.00N225
122025040720902120212020852647755565335000.00N5-15
1320250404210521202125210049497104253315000.00N5-10
14202504032115212521252105488710301270000.00N5-10
1520250402212521302130210546449826110000.00N5-5
1620250401213021102130211026045521330000.00N215
17202503312115212521302100886018690244000.00N5-10
1820250328212521202125211543339182305000.00N25
192025032721202110212021051305227541635000.00N210
2020250326211021202120209517953777640000.00N30
21202503252110210521102090600012617325000.00N5-10
22202503242120212021202100311654915000.00N210
23202503212110212521252095952819996225000.00N25
24202503202105210521052100673114159470000.00N30
25202503192105212521252105388818378000.00N5-15
2620250318212021202120210012162563220000.00N5-5
27202503172125213021302120823517498515000.00N30
2820250314212521302130210528866127365000.00N30
2920250313212521302130211028165954601000.00N25
3020250312212021302130210539658378655000.00N5-10
312025031121302115213521152697857460600000.00N30
322025031021302120213521201238526256345000.00N5-5
33202503072135213021352120564312007290000.00N25
3420250306213021152130211536717782320000.00N215
3520250305211521352135211511842508830000.00N5-15
3620250304213021302135212774157568000.00N30
372025022821302125213521251978942155300000.00N25
382025022721252145214521156081287705000.00N25
3920250226212021452145212025375386015000.00N5-15
40202502252135214021452120287611330000.00N25
4120250224213021202130211527785881220000.00N5-5
4220250221213521302135212010482221920000.00N25
432025022021302140214021155071073720000.00N210
442025021921202135215021102187546500140000.00N5-15
452025021821352140214021253881045000.00N25
4620250217213021252130212033307071880000.00N25
472025021421252100212520752167145156125000.00N210
48202502132115211021302100663014039920000.00N5-15
49202502122130210521302090489710360775000.00N30
502025021121302100213020952358949816715000.00N230
5120250210210021202125209514252992430000.00N5-5
52202502072105210522102105549511595395000.00N30
532025020621052100210520906981462140000.00N30
542025020521052105210520951654034724325000.00N25
5520250204210021052105208020314227505000.00N210
56202502032090210021002085839317530650000.00N5-10
5720250131210020952105207517713717455000.00N25
5820250124209520752100207547839948305000.00N215
592025012320802100210520451285626611670000.00N5-15
602025012220952110211020751174124491130000.00N5-15
6120250121211021052110206538037929145000.00N25
6220250120210521052105209094197415000.00N30
63202501172105211021102080643713437315000.00N5-5
642025011621102080211020801480831086725000.00N25
65202501152105209521052080799016770900000.00N210
6620250114209521052105208015173161385000.00N30
6720250113209521002100207035407361340000.00N5-5
682025011021002105210520901123105000.00N30
6920250109210020802100208028535943780000.00N30
702025010821002090211020852282447683265000.00N5-10
712025010721102145214521056771428000000.00N25
72202501062105209521202095674114159035000.00N25
73202501032100210521052090979220487705000.00N215
742025010220852095209520651649734155485000.00N215
752024123020702070209520601539632013000000.00N30
7620241227207020902090206515183135165000.00N220
772024122620502070214020452070842750825000.00N5-20
7820241224207020752075206528595918235000.00N5-5
7920241223207521552155207546569703920000.00N5-15
8020241220209021752175208031636608755000.00N210
8120241219208020902110208038798088185000.00N5-5
82202412182085208521102085790816526470000.00N5-10
8320241217209521202120209517083594040000.00N5-25
8420241216212021252125210067141600000.00N220
85202412132100209021002080864718070750000.00N210
862024121220902055209520553414870883425000.00N225
872024121120652100210020651111822942220000.00N30
88202412102065206521202040951419596500000.00N5-10
892024120920752185218520401428829593520000.00N5-15
902024120620902080215520551357228190860000.00N210
91202412052080206020852060616612813575000.00N30
922024120420802080208020501335927658940000.00N30
93202412032080206521002065825417127375000.00N215
94202412022065209521002065663913764925000.00N5-40
952024112921052100211520803916481647575000.00N215
9620241128209021002120208044309316050000.00N30
97202411272090212521252090895018834370000.00N5-5
98202411262095217521752095452947515000.00N30
9920241125209521052110206047529874610000.00N5-5
100202411222100209521302085812517192215000.00N215
1012024112120852040208520401964840310855000.00N240
102202411202045209520952005186861381254630000.00N5-50
10320241119209521002140209013312788405000.00N5-5
1042024111821002110214020953366470943475000.00N5-20
1052024111521202060213020603976282723960000.00N245
1062024111420752105212520603666976882955000.00N5-30
1072024111321052115213521051897540112610000.00N5-10
10820241112211521552155211052318111220695000.00N5-40
1092024111121552145217021403362772436430000.00N5-10
110202411082165218021802155539211696850000.00N5-5
11120241107217021552195215510902356645000.00N5-5
11220241106217521502185215031576847315000.00N220
1132024110521552145220021459492042020000.00N30
11420241104215521452170214513122830315000.00N5-5
115202411012160220022002150107230890000.00N215
11620241031214521602160214514253076510000.00N30
117202410302145214521702145650913998800000.00N5-15
11820241029216021502185215017233725660000.00N210
119202410282150216521652145522011228160000.00N25
120202410252145216021852145849618268800000.00N5-20
12120241024216521652170214527635951865000.00N215
1222024102321502200220021502906962794420000.00N5-25
123202410222175219021902170416909530000.00N30
1242024102121752150220021506091310975000.00N30
125202410182175217021802150561412201500000.00N30
12620241017217521702175216515373334590000.00N225
12720241016215021652165215055118595000.00N25
12820241015214521452150213012492671350000.00N5-5
12920241014215021402185214016103451290000.00N5-20
13020241011217021752175217010122196060000.00N5-5
1312024101021752125219021257281569450000.00N5-10
1322024100821852125218521251014022152320000.00N30
133202410072185218521852180621213570710000.00N30
13420241004218521752190217035597770890000.00N235
13520241002215021702170214013262840430000.00N5-20
136202409302170214021702140473310213230000.00N30
1372024092721702110217021108061709620000.00N245
138202409262125213521352120813817296580000.00N5-5
13920240925213021802180213014353094875000.00N30
140202409242130216021702130741815837655000.00N5-25
141202409232155212521952125875218885205000.00N230
142202409202125213021652115998621241875000.00N5-5
1432024091921302130216021101994342303370000.00N30
1442024091321302135221021302146746547735000.00N5-5
14520240912213521652165213562587135218425000.00N5-30
14620240911216521652190214020224338455000.00N30
1472024091021652180218021652452140000.00N30
14820240909216521852185215515193307980000.00N5-20
14920240906218521852190215536167859075000.00N30
150202409052185218521852165232502415000.00N215
15120240904217021652185215031726883645000.00N25
152202409032165218021852155569312304810000.00N5-15
153202409022180218521852165900619560255000.00N5-5
15420240830218521652185216525885613215000.00N210
15520240829217521702180216521134574760000.00N5-5
15620240828218021852185216544129569130000.00N215
15720240827216521652205216539938654890000.00N30
1582024082621652215221521551096123709010000.00N5-15
159202408232180223022302175797717493865000.00N5-50
1602024082222302220223522052475654908345000.00N210
16120240821222022202220220520554544330000.00N25
16220240820221522152230221528516346725000.00N30
1632024081922152210222022101979643847650000.00N25
16420240816221022152220221034357621660000.00N5-10
165202408142220219522302195155341275000.00N210
16620240813221022052220219533997486695000.00N5-30
1672024081222402190224021905631258850000.00N5-5
168202408092245219022452180527011666305000.00N255
169202408082190217021952170918420075190000.00N210
170202408072180218021952175605413231900000.00N30
171202408062180218021852175486910628085000.00N220
1722024080521602190220021352279149449055000.00N5-50
173202408022210219522152195654714476525000.00N30
1742024080122102215222522001827440337985000.00N5-10
1752024073122202220222022001005122122710000.00N30
176202407302220222022402200908920168230000.00N220
1772024072922002225224521902985565712315000.00N5-25
178202407262225221522502215701015611770000.00N25
179202407252220224022402220851718960555000.00N5-15
180202407242235225522552235490310984760000.00N5-20
181202407232255226022652255839018926230000.00N30
1822024072222552250228522501094624662480000.00N5-10
18320240719226522702295226522575127830000.00N5-35
1842024071823002270230022701424232357510000.00N225
18520240717227522852285227526906126145000.00N5-10
18620240716228522902300228523115280425000.00N5-5
18720240715229022952305228539909148010000.00N5-5
18820240712229522802300227538568798350000.00N5-10
18920240711230523052305229017223944575000.00N5-10
190202407102315230523152290452610371010000.00N210
191202407092305229523052295535912347880000.00N25
192202407082300230023002295475010916340000.00N30
1932024070523002300230522801515734839290000.00N210
194202407042290229523102290726016718480000.00N5-20
1952024070323102320232023051036123936885000.00N30
196202407022310229523102295533712311695000.00N210
197202407012300230023052275703516166170000.00N215
1982024062822852290230522701766040639795000.00N5-5
19920240627229022852290227014533312465000.00N210
20020240626228022652290226511272567210000.00N30
20120240625228023152315228022695184670000.00N5-35
20220240624231523102320228524625673195000.00N25
20320240621231023352335228012412843440000.00N5-10
204202406202320228523302260598113830920000.00N210
205202406192310229023302280825219023150000.00N30
206202406182310231023252285544312471340000.00N5-5
207202406172315229023202280501211545105000.00N225
20820240614229022652310225535238037930000.00N30
209202406132290233023302275808318525620000.00N5-15
21020240612230523352340228536168390270000.00N5-35
211202406112340229523502285713516519620000.00N25
21220240610233523402355229018874409820000.00N5-5
2132024060723402320234523151356231525135000.00N220
2142024060523202290232522751070924756205000.00N225
2152024060422952280231022651914543785640000.00N215
216202406032280223522802210777317556570000.00N245
21720240531223522052245220026965977490000.00N225
21820240530221022002225218532267079565000.00N215
21920240529219522002200218534297516920000.00N5-5
220202405282200218022002180516211281395000.00N220
22120240527218022402240217563128138690175000.00N5-80
2222024052422602225227522201199226763020000.00N220
22320240523224022402240223019924442265000.00N5-5
22420240522224522602265224015953600175000.00N5-20
22520240521226522502275224510772425670000.00N5-5
22620240520227022652285223067026151235970000.00N25
227202405172265226522702255224506135000.00N5-10
2282024051622752230229022306291427965000.00N5-5
229202405142280224022802240455910324145000.00N215
2302024051322652250226522451237327882505000.00N210
231202405102255225522602245525611846835000.00N5-30
232202405092285228023102205896320180845000.00N5-25
23320240508231023152315227021724986005000.00N5-10
23420240507232023352335231526176087055000.00N5-15
235202405032335231023502310638914932220000.00N5-15
2362024050223502340235523301546136250975000.00N230
2372024043023202300232022851394832231285000.00N220
238202404292300228023002275505111595535000.00N220
23920240426228022602280225535918163810000.00N215
240202404252265226022702250789417823050000.00N25
24120240424226022402260223524585522655000.00N220
242202404232240225022602220827218578680000.00N5-10
243202404222250222522552225982422047920000.00N215
244202404192235223522602225554112378335000.00N5-15
24520240418225022352260223015973574545000.00N30
24620240417225022552265224533617572480000.00N5-5
2472024041622552245227022451213127324670000.00N25
2482024041522502245227022452256550896475000.00N30
2492024041222502265226522352721861386700000.00N30
2502024041122502230227522252388553579765000.00N220
251202404092230222022302220894419904010000.00N210
252202404082220222022252200680715040230000.00N5-5
253202404052225219022302190765516860675000.00N225
2542024040422002190220521752832361822035000.00N30
25520240403220021802205218043949627035000.00N30
2562024040222002185220521802097945819395000.00N5-5
2572024040122052220222021801065223406340000.00N5-15
25820240329222022202230221011452537340000.00N30
2592024032822202235223522001310428940975000.00N5-15
26020240327223522302235222525685732155000.00N25
261202403262230221022402210453510110020000.00N30
262202403252230223022402220611113634685000.00N30
2632024032222302225224522151203126815495000.00N25
264202403212225222522302195575012710775000.00N5-5
265202403202230223022302185640014194655000.00N5-5
266202403192235222522352195522911651140000.00N210
2672024031822252225222521901714537718490000.00N30
268202403152225221022302205831718396185000.00N215
269202403142210220022452200785217329890000.00N210
2702024031322002235223521901348229759295000.00N5-5
27120240312220522202240219066730146928100000.00N5-15
2722024031122202220222522001561534492795000.00N30
2732024030822202215224522051454532213280000.00N5-10
274202403072230224022402210741516478210000.00N5-15
275202403062245224522502230548012278190000.00N5-5
27620240305225022502255223532177230070000.00N30
277202403042250226022602225652114654310000.00N5-10
2782024022922602255228022401254528219620000.00N25
27920240228225522452260224532747365070000.00N5-5
2802024022722602270227022401246728104465000.00N30
2812024022622602260228022301236727999025000.00N30
2822024022322602280228022502059846601755000.00N5-20
2832024022222802270228022551023223263440000.00N215
284202402212265225022652240474710651230000.00N215
2852024022022502245227022401957544274050000.00N25
2862024021922452250225022101044323393580000.00N215
287202402162230223022402230990022125780000.00N5-5
28820240215223522352240222534837756660000.00N30
28920240214223522402240221541509264985000.00N30
290202402132235221022352205931520701385000.00N225
2912024020822102210222022101880841634315000.00N30
2922024020722102205221521952460954215755000.00N215
293202402062195219522102170953820950385000.00N5-5
2942024020522002195220521802610757362515000.00N25
2952024020221952215221521901037722828345000.00N5-5
2962024020122002180220021801187426062595000.00N30
297202401312200219522002180523811497990000.00N25
298202401302195218522002185595713083745000.00N30
2992024012921952160221021601250227514145000.00N25
3002024012621902200221021901731838091790000.00N5-10
3012024012522002195220021702115146516620000.00N25
3022024012421952200220521901667536633480000.00N210
303202401232185220022052185547812032110000.00N30
304202401222185218522052150564212337865000.00N30
30520240119218521902195216538528426065000.00N5-5
306202401182190220022002180656614402975000.00N5-5
307202401172195217022002170655914394285000.00N210
308202401162185217022002170746916304855000.00N5-10
3092024011521952195220521802612257366695000.00N30
3102024011221952200220021902058645265615000.00N5-5
3112024011122002195221521851788839332210000.00N30
3122024011022002185220521802932664056765000.00N220
3132024010921802155218521551294228135620000.00N225
314202401082155211521702115923419900525000.00N215
3152024010521402095214520901191025319555000.00N225
316202401042115213021302085599712548260000.00N5-15
31720240103213021302130210039068245025000.00N25
318202401022125212021402120686214615450000.00N30
3192023122821252090214020801422030056575000.00N245
3202023122720802055208020551157323917740000.00N215
32120231226206520902095206533146859230000.00N5-35
322202312222100207521002070504610549620000.00N30
3232023122121002085210020753181266463185000.00N225
32420231220207520702085205544989328320000.00N210
3252023121920652060207020401215625022635000.00N25
326202312182060206520652040884818112225000.00N5-5
3272023121520652050207020452046841954375000.00N30
328202312142065206520652050504710360300000.00N30
329202312132065206520652060605012465230000.00N5-5
3302023121220702055207020551244625721185000.00N215
331202312112055206020652050982020166180000.00N5-10
332202312082065205520652050647713333630000.00N30
333202312072065206020652055584712045665000.00N30
3342023120620652070207020501015720889295000.00N5-10
3352023120520752070207520502373748752025000.00N25
336202312042070206520902060966219973595000.00N5-30
337202312012100206521002060847017644095000.00N210
338202311302090207520902065639813265945000.00N210
3392023112920802055209020501275526304045000.00N220
3402023112820602060207020551117622998665000.00N5-5
34120231127206520602070205541868638005000.00N5-5
342202311242070206520752045693014293720000.00N25
343202311232065204520652045989520377930000.00N220
3442023112220452045205520451953640026285000.00N5-5
34520231121205020552055204548519923165000.00N30
3462023112020502045205520352977560883990000.00N25
347202311172045205020602040945519300400000.00N5-5
348202311162050205520602035916418719205000.00N5-5
349202311152055207020702045798316388005000.00N30
3502023111420552045205520452377548700225000.00N215
3512023111320402050206520401504130760290000.00N5-25
352202311102065204520652040664213671435000.00N215
353202311092050204020602040580811873375000.00N5-10
35420231108206020602065204532316630280000.00N30
355202311072060206020652050890918314975000.00N30
3562023110620602090209020501578032421695000.00N5-5
3572023110320652045207020452210545433505000.00N215
358202311022050205020602040865917730110000.00N30
359202311012050206020602045717114672045000.00N5-5
360202310312055206020602045905918572060000.00N5-5
3612023103020602050206520451051021548055000.00N210
3622023102720502050205020451043121344530000.00N30
3632023102620502040206020353478171232635000.00N5-5
364202310252055204520652045571411743985000.00N30
365202310242055204520602035123926254157805000.00N210
3662023102320452045205520401781436433800000.00N5-5
3672023102020502075207520403955980939180000.00N5-20
3682023101920702070208520503558673329850000.00N5-25
3692023101820952115211520701075422409300000.00N5-5
3702023101721002075210520703797579249575000.00N220
3712023101620802085208520601057821916270000.00N30
3722023101320802060209020554243487888135000.00N25
3732023101220752055208520551513431307930000.00N25
3742023101120702055207020502244346204555000.00N25
3752023101020652055207020503307967836495000.00N30
3762023100620652070207020551194024609290000.00N5-5
3772023100520702060207520602703655730590000.00N25
3782023100420652060206520504448991501130000.00N25
3792023092720602055207520551734735774330000.00N5-5
3802023092620652065207020552958860966595000.00N30
3812023092520652070207020553028962327475000.00N5-5
3822023092220702070208020553089863629725000.00N210
3832023092120602070208020553025262294935000.00N5-10
3842023092020702065210020602240646390205000.00N25
38520230919206520752085206548513100318810000.00N5-20
3862023091820852095210020604166986548665000.00N5-10
3872023091520952080210520803308269068905000.00N215
3882023091420802090210520803404171084820000.00N5-20
3892023091321002090210020703065663717835000.00N210
3902023091220902080209020703617875208330000.00N210
3912023091120802080212520703255067752825000.00N30
39220230908208020702110206048227100250990000.00N210
3932023090720702065210520603236867211965000.00N25
3942023090620652060208020602722156145895000.00N5-15
3952023090520802060208520552077742857275000.00N5-10
39620230904209020502090204548968101342570000.00N230
3972023090120602050206520454601894509750000.00N210
39820230831205020702070204551923106472715000.00N5-25
3992023083020752050208020502987361628220000.00N225
40020230829205020502130205082306170577740000.00N30
4012023082820502060206520503674475463770000.00N5-10
4022023082520602060206520454029982609905000.00N30
40320230824206020502070204564015131454350000.00N5-5
4042023082320652050207020454228586934535000.00N25
40520230822206020552065204560920125144110000.00N30
40620230821206020602080205561919127514450000.00N30
40720230818206020652080205083101171219225000.00N5-5
40820230817206520652090206565587135647555000.00N5-15
40920230816208021102110208078409163479660000.00N5-35
410202308142115209521152080114868240186305000.00N210
411202308112105211021202080124309260285055000.00N5-5
41220230810211021152130210588139186211880000.00N5-5
413202308092115213521402105105626223892125000.00N5-10
414202308082125213521452115100998214669635000.00N5-10
415202308072135214521502125100551214571185000.00N5-10
416202308042145214021502115104701223132615000.00N30
417202308032145213521452100219884466483885000.00N25
418202308022140215021752115153524328531665000.00N5-10
419202308012150213021652120160267342289085000.00N25
420202307312145216521802135216986467059930000.00N5-20
421202307282165212022252110410341883575430000.00N240
422202307272125213521702125365713783645135000.00N5-25
4232023072621502170230021309963372181620895000.00N5-10
4242023072521602215228521558743811907992040000.00N5-80
42520230724224023202460224011301962624076130000.00N5-155
426202307212395252027902340408513910462058430000.00N5-190
42720230720258528802985258013924923814783905000.00N5-330
42820230719291529002915263515712204360469675000.00N235
42920230718288031953240286512772093801368655000.00N5-340
43020230717322034253475307514228544616565895000.00N5-185
43120230714340539003975332525183499118941195000.00N5-525
432202307133930416544153850304385412293619090000.00N5-395
433202307124325505051304300519421624305826365000.00N5-875
43420230711520043355640433530869366157593621840000.00N2680
4352023071045205540564040651431182468504900705000.00N5-1070
43620230707559077008190549020982332147972539310000.00N5-1220
43720230706681021707980217091339464566182135835000.00N24810