Files
KissMeData/462020/day/candle-day-250.csv

20 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
2202502272025202520252025612150000.00N30
320250226202520202025201515123057725000.00N30
42025022520252010202520102346460000.00N210
52025022420152010201520101175723644455000.00N5-5
6202502212020201020202010659213282645000.00N25
720250220201520002020200027925612880000.00N30
820250219201520152020201512222462550000.00N5-5
920250218202020002020200098197695000.00N25
10202502172015199020201990429863365000.00N215
1120250214200019992010199910562122155000.00N5-5
1220250213200519982005199849999994004000.00N26
132025021219991996200019941668033286412000.00N30
1420250211199919992000199813502697955000.00N5-1
15202502102000199120001991621712428853000.00N22
16202502071998198419991984230457040000.00N5-1
17202502061999199020001990542210836050000.00N21
182025020519981981199819815131024493000.00N30
1920250204199819901998197610222041559000.00N218
20202502031980198719981975672213317292000.00N5-7
21202501311987198019871980542710745634000.00N5-2
22202501241989199019901980568711298128000.00N5-1
232025012319901990199519901005420012515000.00N30
2420250122199019901990199059950000.00N5-2
252025012119921995199519809681927473000.00N23
26202501201989199219921981363720061000.00N22
272025011719871990199019745691124295000.00N30
28202501161987198319871979664213166346000.00N24
2920250115198319941994198328755705415000.00N5-7
302025011419901990199219905461086624000.00N30
3120250113199019801995198011932369077000.00N21
322025011019891989198919851552430820172000.00N30
332025010919891989198919895131020357000.00N30
34202501081989199019901976185366095000.00N22
352025010719871990199019801121865000.00N22
3620250106198519751985197529585861233000.00N210
372025010319751997199719752935758540983000.00N5-19
38202501021994199019991990833516600782000.00N28
392024123019861969198619604825095004454000.00N227
4020241227195919621962195245868954896000.00N27
412024122619521982198219521705833369713000.00N5-20
42202412241972199019901972702613937284000.00N5-16
4320241223198819901990197116343230057000.00N27
44202412201981197719811977321635725000.00N24
4520241219197719901990197712032378609000.00N5-14
4620241218199119971997199161121457000.00N5-6
47202412171997200020001974767015312093000.00N22
48202412161995199019951990849416906387000.00N30
49202412131995198519951966633712491370000.00N30
502024121219951961199519611776235147479000.00N28
512024121119871999200019786751342087000.00N5-12
522024121019992000200019791707634011359000.00N5-1
532024120920001997200019692281045230217000.00N22
542024120619982000200019851534330499095000.00N5-2
55202412052000200020001994106211970000.00N30
562024120420001994200019937481491543000.00N30
572024120320001999200019931121922429074000.00N21
58202412021999201020101984935318635701000.00N5-11
5920241129201020002010200027595518140000.00N30
6020241128201020002015200012662545880000.00N30
612024112720102000201020001135122702470000.00N30
62202411262010201520152000629612593085000.00N5-5
63202411252015201520152000459920580000.00N30
64202411222015201520152000728114596405000.00N30
652024112120152000201520002436048821015000.00N210
66202411202005200520102000922018476000000.00N5-5
67202411192010200520102005806516170350000.00N30
682024111820102010201520052075441665575000.00N5-5
692024111520152015202520101711634427350000.00N30
70202411142015201520202010975819617790000.00N30
7120241113201520202030201521274293450000.00N5-10
72202411122025202020302020702614207880000.00N5-5
73202411112030202520302020585711842420000.00N5-5
7420241108203520402040202546839497060000.00N30
7520241107203520302035203010532137595000.00N25
76202411062030203020352030807816401890000.00N5-10
77202411052040203020402030279566380000.00N210
7820241104203020502050203039217983475000.00N5-10
792024110120402030204020301035321075430000.00N30
80202410312040203520402035131267190000.00N25
81202410302035203020352025561111364785000.00N5-5
82202410292040204020402030202410080000.00N30
83202410282040203020402030616512514970000.00N210
84202410252030202520402020713314477280000.00N5-10
852024102420402040204020355531125365000.00N30
8620241023204020302040203028805846410000.00N210
8720241022203020352035203016443344035000.00N5-10
8820241021204020352040203035467201630000.00N30
89202410182040203520402030536110886120000.00N25
9020241017203520302035203018343723040000.00N25
91202410162030203020402025324656475000.00N30
9220241015203020302035203010622154195000.00N5-10
932024101420402035204020251035721116510000.00N210
942024101120302030203520251572431880455000.00N5-5
9520241010203520302040203047659694190000.00N5-5
96202410082040203020402030273554200000.00N210
972024100720302025205020259801989875000.00N5-5
98202410042035202520452025449914990000.00N30
9920241002203520252035202518353716720000.00N5-5
10020240930204020302045203010442129905000.00N30
101202409272040203020452025572511674345000.00N210
1022024092620302040204020251427129041905000.00N5-10
10320240925204020402040203523204731850000.00N30
1042024092420402030204020306341292160000.00N30
105202409232040202020452020857117489115000.00N210
1062024092020302025203520258391706620000.00N30
1072024091920302035203520251446929335790000.00N5-5
1082024091320352045204520251319226752385000.00N5-5
10920240912204020452050202551557104884120000.00N25
1102024091120352035204020252101142742985000.00N5-15
11120240910205020502055203548809985545000.00N30
1122024090920502055206020351268825854680000.00N5-10
113202409062060205020602035784516048360000.00N210
114202409052050205520602035807316437720000.00N25
115202409042045206020652045660813540330000.00N5-20
11620240903206520652065205545879456585000.00N30
11720240902206520602065205040608340645000.00N25
11820240830206020602060205521744471730000.00N5-10
11920240829207020602070206027305644055000.00N5-5
12020240828207520752080207520244199920000.00N30
12120240827207520852085205545589442465000.00N5-10
122202408262085207020852070666613829710000.00N5-5
1232024082320902065209020152074143126370000.00N30
1242024082220902085209520807881638570000.00N5-5
12520240821209520902095208529896237275000.00N5-5
12620240820210021002100209041088603180000.00N30
127202408192100209021002090709414840275000.00N5-5
12820240816210521002105209531236571110000.00N25
1292024081421002100210020851055222086460000.00N30
130202408132100210021002090925419386365000.00N30
131202408122100209021002090575012028620000.00N30
13220240809210020952100209027945844515000.00N5-10
13320240808211020952110209031816667175000.00N210
134202408072100208021002080623013071450000.00N30
1352024080621002065210020651724736103770000.00N5-5
1362024080521052110211020703040463355925000.00N5-5
13720240802211020952110209515653292320000.00N25
13820240801210520902110208533787064500000.00N5-10
13920240731211521152115210020734354695000.00N30
14020240730211521102115209528666050300000.00N25
141202407292110210521102095876718468070000.00N30
1422024072621102090211020902289348241595000.00N30
143202407252110211021102090691714517340000.00N30
144202407242110210521102100576512129940000.00N25
145202407232105210521052100757515924790000.00N30
146202407222105210521052090561011789710000.00N30
1472024071921052090210520901113623356630000.00N215
1482024071820902095211020752903060437180000.00N5-15
1492024071721052110211020956581386830000.00N30
15020240716210521002105209542398916255000.00N30
151202407152105210021052090656613777705000.00N25
15220240712210021002105209027845840335000.00N30
153202407112100210021002090522510920395000.00N30
15420240710210020902100209044009220410000.00N30
15520240709210021002105210040348471615000.00N5-5
156202407082105210021052085758715930795000.00N25
157202407052100210021052085535911243735000.00N30
158202407042100209521002080803416760840000.00N30
15920240703210020852100208545459522905000.00N25
1602024070220952080209520702395650077760000.00N210
1612024070120852075208520751042821689590000.00N25
1622024062820802070208520552147944456845000.00N25
1632024062720752070208520651564932556610000.00N30
164202406262075207020802065969920080780000.00N30
1652024062520752070208020601631433816295000.00N30
1662024062420752080208520601775836811760000.00N5-5
1672024062120802090213020554011883851185000.00N5-5
1682024062020852080208520801087422643225000.00N25
1692024061920802070208020651103622890385000.00N30
17020240618208020802085207530286308390000.00N30
1712024061720802080208520551224325455910000.00N5-5
172202406142085208020952080584712210380000.00N5-10
1732024061320952085209520801446430224360000.00N30
174202406122095209521002080590512364655000.00N30
1752024061120952100210020801864639085540000.00N5-5
176202406102100209021002085987420680685000.00N210
177202406072090208520902070667413864040000.00N25
1782024060520852075208520601113122989570000.00N210
179202406042075207020752065799416526450000.00N30
18020240603207520702075206531156446540000.00N30
181202405312075207520752065533011040625000.00N5-5
1822024053020802080208020701247025835105000.00N30
183202405292080208020802070867117995505000.00N30
184202405282080208020802075515210695195000.00N30
1852024052720802080208520751022121282255000.00N5-10
1862024052420902080209020751313427311195000.00N25
187202405232085208020852075771016014105000.00N30
18820240522208520902095207539028117100000.00N5-5
18920240521209020902090208041958755180000.00N30
1902024052020902090209020856701399210000.00N30
19120240517209020852090208521644514440000.00N25
192202405162085208020902080684414273270000.00N30
19320240514208520902090208019294015835000.00N30
19420240513208520852085208033957067380000.00N25
19520240510208020802085207524235029105000.00N5-5
19620240509208520802085207525625324515000.00N210
19720240508207520752080207520114178555000.00N5-5
19820240507208020902090207544269203585000.00N5-10
1992024050320902090210520804336090849120000.00N30
2002024050220902090209520701226425508780000.00N5-10
20120240430210021052105209524765194320000.00N30
2022024042921002090210520901012821236050000.00N25
2032024042620952090209520802746757342025000.00N25
2042024042520902070209020552187545385295000.00N215
205202404242075208520852065658713613905000.00N5-5
20620240423208020702080206529316089580000.00N30
20720240422208020752080206540028287400000.00N30
20820240419208020652085206532576756150000.00N210
209202404182070207520802070558111568650000.00N25
2102024041720652070208020651301326971340000.00N5-5
2112024041620702070207520601063221934490000.00N5-5
2122024041520752065207520601704135171680000.00N30
213202404122075207020802070710514728070000.00N25
214202404112070206020752060485110036050000.00N25
2152024040920652075208020651279726514855000.00N5-5
2162024040820702080208020551348927824405000.00N5-5
217202404052075207020752065851117583960000.00N30
21820240404207520852085206514062910960000.00N5-10
21920240403208520752085207518213780745000.00N30
22020240402208520902090207019664083930000.00N5-5
22120240401209020902090208022464675290000.00N5-10
222202403292100210021002075846217757180000.00N30
223202403282100209021002080975420399230000.00N210
2242024032720902075209020702184145493895000.00N210
22520240326208020802080206540668430485000.00N5-5
2262024032520852075209020651633734056240000.00N25
227202403222080207020852070578712036645000.00N25
2282024032120752065208020551093222593195000.00N25
229202403202070207020802060639913247310000.00N5-5
23020240319207520802080205518073724245000.00N25
2312024031820702055207020451987840900655000.00N210
23220240315206020652065205530986366855000.00N5-5
2332024031420652055207520552606953809800000.00N25
2342024031320602070207020501152923732245000.00N5-10
23520240312207020702070206026055379890000.00N30
236202403112070207020702060220454880000.00N5-5
237202403082075207020752055602512425560000.00N25
23820240307207020702075206540438364460000.00N5-5
23920240306207520802080206539538188190000.00N5-5
2402024030520802090209020652043742409515000.00N5-10
2412024030420902075211520751174224411145000.00N30
2422024022920902070210020701543632192730000.00N25
243202402282085208020952070544311304555000.00N25
244202402272080209521052080681314289275000.00N5-25
245202402262105210521102090645113557245000.00N30
2462024022321052065211020652814158837815000.00N230
2472024022220752075208020603691676476750000.00N30
2482024022120752065207520602490051426310000.00N210
2492024022020652075207520552039542001755000.00N5-5
2502024021920702055207020552778457364670000.00N210
2512024021620602060208020552550052528120000.00N30
2522024021520602055207020501823837505665000.00N5-10
2532024021420702060207020551419229230175000.00N30
2542024021320702060207520551750936183990000.00N5-5
2552024020820752055207520501301026837980000.00N210
256202402072065205520702055555311458995000.00N30
25720240206206520652070206037157663155000.00N30
25820240205206520602070205525505251405000.00N30
259202402022065206020652055883218225455000.00N30
2602024020120652050206520501588932666705000.00N5-5
261202401312070206020702050952719635270000.00N210
262202401302060205020652050776915973175000.00N30
2632024012920602065207020302378348699055000.00N5-5
2642024012620652050207020401688534823350000.00N215
2652024012520502030206020301270426097450000.00N30
2662024012420502020205520201826737360720000.00N215
2672024012320352025204020251432829049955000.00N5-5
2682024012220402030204020201848037390370000.00N30
2692024011920402020204020151360627606430000.00N225
2702024011820152030204020153040761436555000.00N5-25
2712024011720402060206020251458229574145000.00N5-5
2722024011620452045205520351533931271540000.00N30
2732024011520452065206520402475250730685000.00N30
2742024011220452035204520251902738734835000.00N210
2752024011120352020204520202089442408610000.00N215
2762024011020202010203020103364767933570000.00N210
2772024010920101997202019973024260765131000.00N25
2782024010820052005201019982289445813235000.00N25
2792024010520001991200519911989739781161000.00N25
2802024010419951996199619891661433099044000.00N5-1
2812024010319961997199919954330486456470000.00N5-1
2822024010219971996199819912647552863912000.00N30
28320231228199719891997198766636132698279000.00N210
2842023122719871988198819811086121535342000.00N5-1
2852023122619881989199019801284325516577000.00N21
2862023122219871988198919791692133591722000.00N5-1
2872023122119881983198919762581151234077000.00N30
2882023122019881983198919753195763495954000.00N22
2892023121919861971198619712393547488518000.00N27
290202312181979198619861971890217613752000.00N5-8
2912023121519871968198719681680433221816000.00N212
2922023121419751969197819652765954553950000.00N25
2932023121319701972197219622793654927789000.00N5-2
2942023121219721972197319633750973869147000.00N30
2952023121119721970197319652620551571444000.00N21
2962023120819711971197219622561850413413000.00N30
2972023120719711969197319602371446642120000.00N22
2982023120619691969197119611622731936892000.00N30
29920231205196919661971196191614180081646000.00N5-1
3002023120419701971197519663574670476208000.00N5-1
3012023120119711972197719663245463973671000.00N5-6
3022023113019771979197919671214723946925000.00N5-4
3032023112919811978198419703210963492867000.00N21
3042023112819801980198519634587490460109000.00N5-6
30520231127198619791990197766313131617002000.00N28
3062023112419781970198119693642871983309000.00N26
3072023112319721966197219612508349299993000.00N23
3082023112219691944197019364691691713549000.00N222
3092023112119471935194819314362484381796000.00N27
3102023112019401940194119343816073904382000.00N30
3112023111719401939195119392779253942560000.00N5-2
3122023111619421944195319402000938864724000.00N5-3
3132023111519451938195619354499887433295000.00N25
3142023111419401941195019355132399369133000.00N5-1
3152023111319411958195819414738292067357000.00N5-8
31620231110194919501960194469125134625246000.00N5-4
3172023110919531954196619524799693763146000.00N5-6
3182023110819591960196919543850275350591000.00N5-2
31920231107196119781980196168200133934141000.00N5-19
32020231106198019881988197284401166973549000.00N5-8
32120231103198819591990195892259181835418000.00N211
322202311021977200020001951191251376782639000.00N220
32320231101195719591964195194441184542690000.00N5-2
32420231031195919611970195569483136074218000.00N30
325202310301959196219791957199591391294485000.00N5-4
326202310271963197719791962124192244232044000.00N5-14
327202310261977198419901956264792520953650000.00N5-7
328202310251984197519881968234953464197906000.00N28
329202310241976198119951963456232899650007000.00N5-14
330202310231990199120051990399628796608741000.00N5-2
3312023102019922005205019929672721938827024000.00N5-18
33220231019201020602130201017007493482352455000.00N5-150
33320231018216023852475210038626628670715970000.00N5-300
3342023101724602510275024201482045938373973290000.00N280
3352023101623802200295521453181559684348217460000.00N25
33620231013237520005480199187575536320529074569000.00N2375