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

21 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250403655065506550655000000.00Y30
320250402655065506550655000000.00Y00
420250401655065506550655000000.00Y00
520250331655065506550655000000.00Y00
620250328655065506550655000000.00N00
720250327655065506550655000000.00N00
820250326655065506550655000000.00N00
920250325655065506550655000000.00N00
1020250324655065506550655000000.00N00
1120250321655065506550655000000.00N00
1220250320655065506550655000000.00N00
1320250319655065506550655000000.00N00
1420250318655065506550655000000.00N00
1520250317655065506550655000000.00N00
1620250314655065506550655000000.00N00
1720250313655065506550655000000.00N00
1820250312655065506550655000000.00N00
1920250311655065506550655000000.00N00
2020250310655065506550655000000.00N00
2120250307655065506550655000000.00N00
2220250306655065506550655000000.00N00
2320250305655065506550655000000.00N00
2420250304655065506550655000000.00N00
2520250228655065506550655000000.00N00
2620250227655065506550655000000.00N00
2720250226655065506550655000000.00N00
2820250225655065506550655000000.00N00
2920250224655065506550655000000.00N00
3020250221655065506550655000000.00N00
3120250220655065506550655000000.00N00
3220250219655065506550655000000.00N00
3320250218655065506550655000000.00N00
3420250217655065506550655000000.00N00
3520250214655065506550655000000.00N00
3620250213655065506550655000000.00N00
3720250212655065506550655000000.00N00
3820250211655065506550655000000.00N00
3920250210655065506550655000000.00N00
4020250207655065506550655000000.00N00
4120250206655065506550655000000.00N00
4220250205655065506550655000000.00N00
4320250204655065506550655000000.00N00
4420250203655065506550655000000.00N00
4520250131655065506550655000000.00N00
4620250124655065506550655000000.00N00
4720250123655065506550655000000.00N00
4820250122655065506550655000000.00N00
4920250121655065506550655000000.00N00
5020250120655065506550655000000.00N00
5120250117655065506550655000000.00N00
5220250116655065506550655000000.00N00
5320250115655065506550655000000.00N00
5420250114655065506550655000000.00N00
5520250113655065506550655000000.00N00
5620250110655065506550655000000.00N00
5720250109655065506550655000000.00N00
5820250108655065506550655000000.00N00
5920250107655065506550655000000.00N00
6020250106655065506550655000000.00N00
6120250103655065506550655000000.00N00
6220250102655065506550655000000.00N00
6320241230655065506550655000000.00N00
6420241227655065506550655000000.00N00
6520241226655065506550655000000.00N00
6620241224655065506550655000000.00N00
6720241223655065506550655000000.00N00
6820241220655065506550655000000.00N00
6920241219655065506550655000000.00N00
7020241218655065506550655000000.00N00
7120241217655065506550655000000.00N00
7220241216655065506550655000000.00N00
7320241213655065506550655000000.00N00
7420241212655065506550655000000.00N00
7520241211655065506550655000000.00N00
7620241210655065506550655000000.00N00
7720241209655065506550655000000.00N00
7820241206655065506550655000000.00N00
7920241205655065506550655000000.00N00
8020241204655065506550655000000.00N00
8120241203655065506550655000000.00N00
8220241202655065506550655000000.00N00
8320241129655065506550655000000.00N00
8420241128655065506550655000000.00N00
8520241127655065506550655000000.00N00
8620241126655065506550655000000.00N00
8720241125655065506550655000000.00N00
8820241122655065506550655000000.00N00
8920241121655065506550655000000.00N00
9020241120655065506550655000000.00N00
9120241119655065506550655000000.00N00
9220241118655065506550655000000.00N00
9320241115655065506550655000000.00N00
9420241114655065506550655000000.00N00
9520241113655065506550655000000.00N00
9620241112655065506550655000000.00N00
9720241111655065506550655000000.00N00
9820241108655065506550655000000.00N00
9920241107655065506550655000000.00N00
10020241106655065506550655000000.00N00
10120241105655065506550655000000.00N00
10220241104655065506550655000000.00N00
10320241101655065506550655000000.00N00
10420241031655065506550655000000.00N00
10520241030655065506550655000000.00N00
10620241029655065506550655000000.00N00
10720241028655065506550655000000.00N00
10820241025655065506550655000000.00N00
10920241024655065506550655000000.00N00
11020241023655065506550655000000.00N00
11120241022655065506550655000000.00N00
11220241021655065506550655000000.00N00
11320241018655065506550655000000.00N00
11420241017655065506550655000000.00N00
11520241016655065506550655000000.00N00
11620241015655065506550655000000.00N00
11720241014655065506550655000000.00N00
11820241011655065506550655000000.00N00
11920241010655065506550655000000.00N00
12020241008655065506550655000000.00N00
12120241007655065506550655000000.00N00
12220241004655065506550655000000.00N00
12320241002655065506550655000000.00N00
12420240930655065506550655000000.00N00
12520240927655065506550655000000.00N00
12620240926655065506550655000000.00N00
12720240925655065506550655000000.00N00
12820240924655065506550655000000.00N00
12920240923655065506550655000000.00N00
13020240920655065506550655000000.00N00
13120240919655065506550655000000.00N00
13220240913655065506550655000000.00N00
13320240912655065506550655000000.00N00
13420240911655065506550655000000.00N00
13520240910655065506550655000000.00N00
13620240909655065506550655000000.00N00
13720240906655065506550655000000.00N00
13820240905655065506550655000000.00N00
13920240904655065506550655000000.00N00
14020240903655065506550655000000.00N00
14120240902655065506550655000000.00N00
14220240830655065506550655000000.00N00
14320240829655065506550655000000.00N00
14420240828655065506550655000000.00N00
14520240827655065506550655000000.00N00
14620240826655065506550655000000.00N00
14720240823655065506550655000000.00N00
14820240822655065506550655000000.00N00
14920240821655065506550655000000.00N00
15020240820655065506550655000000.00N00
15120240819655065506550655000000.00N00
15220240816655065506550655000000.00N00
15320240814655065506550655000000.00N00
15420240813655065506550655000000.00N00
15520240812655065506550655000000.00N00
15620240809655065506550655000000.00N00
15720240808655065506550655000000.00N00
15820240807655065506550655000000.00N00
15920240806655065506550655000000.00N00
16020240805655065506550655000000.00N00
16120240802655065506550655000000.00N00
16220240801655065506550655000000.00N00
16320240731655065506550655000000.00N00
16420240730655065506550655000000.00N00
16520240729655065506550655000000.00N00
16620240726655065506550655000000.00N00
16720240725655065506550655000000.00N00
16820240724655065506550655000000.00N00
16920240723655065506550655000000.00N00
17020240722655065506550655000000.00N00
17120240719655065506550655000000.00N00
17220240718655065506550655000000.00N00
17320240717655065506550655000000.00N00
17420240716655065506550655000000.00N00
17520240715655065506550655000000.00N00
17620240712655065506550655000000.00N00
17720240711655065506550655000000.00N00
17820240710655065506550655000000.00N00
17920240709655065506550655000000.00N00
18020240708655065506550655000000.00N00
18120240705655065506550655000000.00N00
18220240704655065506550655000000.00N00
18320240703655065506550655000000.00N00
18420240702655065506550655000000.00N00
18520240701655065506550655000000.00N00
18620240628655065506550655000000.00N00
18720240627655065506550655000000.00N00
18820240626655065506550655000000.00N00
18920240625655065506550655000000.00N00
19020240624655065506550655000000.00N00
19120240621655065506550655000000.00N00
19220240620655065506550655000000.00N00
19320240619655065506550655000000.00N00
19420240618655065506550655000000.00N00
19520240617655065506550655000000.00N00
19620240614655065506550655000000.00N00
19720240613655065506550655000000.00N00
19820240612655065506550655000000.00N00
19920240611655065506550655000000.00N00
20020240610655065506550655000000.00N00
20120240607655065506550655000000.00N00
20220240605655065506550655000000.00N00
20320240604655065506550655000000.00N00
20420240603655065506550655000000.00N00
20520240531655065506550655000000.00N00
20620240530655065506550655000000.00N00
20720240529655065506550655000000.00N00
20820240528655065506550655000000.00N00
20920240527655065506550655000000.00N00
21020240524655065506550655000000.00N00
21120240523655065506550655000000.00N00
21220240522655065506550655000000.00N00
21320240521655065506550655000000.00N00
21420240520655065506550655000000.00N00
21520240517655065506550655000000.00N00
21620240516655065506550655000000.00N00
21720240514655065506550655000000.00N00
21820240513655065506550655000000.00N00
21920240510655065506550655000000.00N00
22020240509655065506550655000000.00N00
22120240508655065506550655000000.00N00
22220240507655065506550655000000.00N00
22320240503655065506550655000000.00N00
22420240502655065506550655000000.00N00
22520240430655065506550655000000.00N00
22620240429655065506550655000000.00N00
22720240426655065506550655000000.00N00
22820240425655065506550655000000.00N00
22920240424655065506550655000000.00N00
23020240423655065506550655000000.00N00
23120240422655065506550655000000.00N00
23220240419655065506550655000000.00N00
23320240418655065506550655000000.00N00
23420240417655065506550655000000.00N00
23520240416655065506550655000000.00N00
23620240415655065506550655000000.00N00
23720240412655065506550655000000.00N00
23820240411655065506550655000000.00N00
23920240409655065506550655000000.00N00
24020240408655065506550655000000.00N00
24120240405655066006840652051071339215160000.00N5-260
24220240404681067106920666037797257476120000.00N240
24320240403677067106890648073332488705570000.00N260
244202404026710698072606700122474848112920000.00N5-130
24520240401684067907000665066762456982810000.00N240
24620240329680071907280680084281590345200000.00N5-200
24720240328700072307340700099902712023170000.00N5-230
2482024032772307450754071901474491075623540000.00N5-230
249202403267460709086007030151539712182145380000.00N2370
25020240325709073807380709085749619889550000.00N5-310
251202403227400741075007180136679996516400000.00N5-180
252202403217580771077907550104603795352130000.00N5-120
25320240320770079907990770056578440451260000.00N5-160
25420240319786080908100778067020526647720000.00N5-210
25520240318807079608150783061022485989280000.00N2140
25620240315793081808230780072091578053430000.00N5-280
25720240314821083908390812038412315759480000.00N5-170
25820240313838082908500814055328458759720000.00N2190
25920240312819082908350814050311413831010000.00N5-100
26020240311829080208380802040564333474740000.00N280
26120240308821082508520816045333375384830000.00N5-40
26220240307825084808490815052522435318130000.00N5-60
26320240306831085908720825051139434171030000.00N5-150
2642024030584608980914081101177341015901270000.00N5-520
26520240304898092809280894074704677398820000.00N5-270
26620240229925093309600920026194244225480000.00N5-60
26720240228931093309630920039706374436380000.00N2100
26820240227921094609470920044376411530130000.00N5-220
26920240226943092909430909061605567825930000.00N260
27020240223937097909790937052876500704360000.00N5-300
27120240222967094009780936062566601883610000.00N2270
27220240221940095609650940051341485465040000.00N5-270
27320240220967096209670943039847379835360000.00N250
27420240219962099009900956060845588032440000.00N5-200
275202402169820990010160977071702712832440000.00N5-10
2762024021598301010010100980068524678403520000.00N5-120
27720240214995098009950954067410657520840000.00N2140
27820240213981096009880954072297706367720000.00N2410
27920240208940094109540933040767384392160000.00N210
2802024020793909780987093501155231098700490000.00N5-340
28120240206973098009850940069735670223520000.00N5-150
2822024020598801010010200964078278773817900000.00N5-320
28320240202102001042010800100701663071733557770000.00N5-130
2842024020110330102801035095501124951132361310000.00N240
28520240131102901070010880101501076231119532640000.00N5-410
28620240130107001102011200105402166102333498070000.00N5-510
2872024012911210124901320011160105819113080901970000.00N5-370
28820240126115801217012200114501938062280510360000.00N5-320
28920240125119001210012720112206024697223742830000.00N5-570
29020240124124701210012800114508168759987547110000.00N2320
2912024012312150116401250011040102934812330928680000.00N2720
29220240122114301025011760102208802069959389410000.00N21410
2932024011910020105901059099901108421131199430000.00N5-420
294202401181044093601065092203839483894608580000.00N21110
29520240117933098501019092801226131180079270000.00N5-730
29620240116100601027010470996090774919838140000.00N5-310
29720240115103701070010800102101157591214679290000.00N5-130
29820240112105001125011250104102322152491400360000.00N5-620
29920240111111201042011670103507466718317288510000.00N2670
30020240110104501060010600101601167041207802940000.00N5-180
30120240109106301080010830103602902493066766730000.00N5-370
30220240108110009610110009490102909810840859670000.00N21540
30320240105946090709570906089861843937320000.00N2360
30420240104910091009290901064897589878520000.00N5-70
30520240103917094109530916086878800932760000.00N5-320
30620240102949093909580925061713581553390000.00N2100
30720231228939093709580933062120586389890000.00N220
30820231227937092209650921089482847102120000.00N2120
3092023122692509550990092501732241632791450000.00N5-400
31020231222965097801009095402205692158787830000.00N5-220
3112023122198709700112309530234883424386428830000.00N2580
312202312209290918094009050107191995539730000.00N2190
31320231219910090209140879065379585238430000.00N2150
31420231218895089109040870048219429515910000.00N5-10
31520231215896090109140891057916520710850000.00N5-40
31620231214900092809380892096427876415710000.00N5-30
31720231213903093709660903083016764494370000.00N5-400
31820231212943094509500905089360824610520000.00N30
31920231211943093809710938060326576121490000.00N220
320202312089410920096009160101390952517700000.00N2310
32120231207910093809460908063563586299450000.00N5-280
32220231206938092509380901074216683810760000.00N2330
3232023120590509650965090001319661214919840000.00N5-530
3242023120495809720981093501222821169745120000.00N5-210
325202312019790100801032097801647751646784720000.00N5-210
326202311301000098501016098001317301319455830000.00N2150
327202311299850103001052097403777703824935800000.00N5-120
328202311289970104001043099401792821817952470000.00N5-560
329202311271053099301061098202237112274872190000.00N2500
3302023112410030107501075097303877663891563500000.00N5-720
33120231123107501031011500103108252389176626620000.00N2470
33220231122102801060010870102001167641219793930000.00N5-290
33320231121105701045011000102002887793059628560000.00N2400
3342023112010170986010270979085147861202790000.00N2200
335202311179970103801046097201302221294533330000.00N5-500
33620231116104701020010900100102133092241096530000.00N2360
3372023111510110102001045098101190181213983990000.00N5-70
338202311141018093301020093301701451675841080000.00N2730
339202311139450101001014092201638121556260490000.00N5-370
340202311109820101801020095001636771604683880000.00N5-490
34120231109103101085011000100101821231886733370000.00N5-540
34220231108108501129011770107601888132137961500000.00N5-430
34320231107112801213012140111501913232195771370000.00N5-780
34420231106120601217012200115002316372765479550000.00N2250
34520231103118101215012150111702109712445125480000.00N5-80
34620231102118901130012090113002945133470184470000.00N2750
34720231101111401140011670111102158932452242790000.00N5-160
34820231031113001243012870110403820514481408010000.00N5-1030
34920231030123301270012840121302811863507351440000.00N5-370
35020231027127001384014180126504751906386043720000.00N5-1220
35120231026139201472015240139204672056776632380000.00N5-1610
3522023102515530158901677015050124233419777617190000.00N5-70
3532023102415600165501818015520369080662551604320000.00N2570
354202310231503015750165001491098503015438032760000.00N5-1630
3552023102016660182101950016350355727562523093210000.00N2780
35620231019158801490015980142406264569804835280000.00N2730
35720231018151501549015540147002255183386637550000.00N5-490
35820231017156401545016450154503049724826086830000.00N2310
35920231016153301632016380152203181434958813950000.00N5-1270
36020231013166001693017550159605279798837928710000.00N5-400
3612023101217000177201840016500122601821455295740000.00N5-550
3622023101117550152701874015270376890766303339000000.00N22720
36320231010148301668016680148004820367549847450000.00N5-1840
3642023100616670150201700015020104773717098618560000.00N21660
3652023100515010149501663014090146166922933934890000.00N2370
366202310041464015650165001464079554312474837200000.00N5-800
367202309271544015920171201515098565015683128120000.00N5-660
368202309261610018000185201610075531412957753730000.00N5-1670
3692023092517770213502135017620136362826342347784000.00N5-4180
37020230922219502295023500219502842486409390950000.00N5-1600
3712023092123550236502735023450146675837392998150000.00N5-600
372202309202415027300285002415093065624256514250000.00N5-4050
373202309192820027600283502640076064820845490400000.00N2250
37420230918279502995032850276004398311135300422150000.00N5-1600
37520230915295502430030350239505184474145329386950000.00N26100
37620230914234502375024300228003173937475403800000.00N30
37720230913234502525025950234503368438242485050000.00N5-1500
378202309122495026500280502485062020216471064800000.00N5-2000
379202309112695028100294502600075930821234897550000.00N5-1600
3802023090828550303503200028550112711234101902500000.00N5-2300
38120230907308503400036400306503092522103382314950000.00N5-4250
38220230906351003125035800282009104199302645833100000.00N27550
38320230905275502660029950247504389009122095692950000.00N21600
384202309042595026400264502480071136818386272500000.00N5-850
3852023090126800290502925026800111195431059165450000.00N5-2750
3862023083129550329503345029550251043878524946650000.00N5-2450
3872023083032000304503220028800316025397250571300000.00N21250
3882023082930750330503410029500289209892700901100000.00N5-2650
38920230828334003545038800322508694713312632931950000.00N21850
39020230825315502845031550270505786096172206414250000.00N17250
391202308242430019000243001806016434135344892261360000.00N212300