Files
KissMeData/464680/day/candle-day-250.csv

22 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250512200020052005199966902133947006000.00N5-10
320250509201020002010199953461107012346000.00N210
420250508200020002005199773490147130636000.00N23
52025050719971995199819931163423206920000.00N25
62025050219921995199819921334526647851000.00N5-4
7202504301996199619961990798015889883000.00N22
82025042919941995199519892097641778882000.00N26
92025042819881992199519884795395540578000.00N5-2
10202504251990199319931990697713895402000.00N5-2
11202504241992199019921990579611539469000.00N22
12202504231990199419951990926518463129000.00N5-2
132025042219921990199319861366827185461000.00N21
142025042119911987199419871649532860333000.00N5-2
152025041819931987199319871003319957754000.00N26
16202504171987199319931986529610527089000.00N5-3
17202504161990198619911986840716716928000.00N21
182025041519891991199119891017620249944000.00N5-2
192025041419911993199319851633832478344000.00N21
202025041119901990199219871006120017694000.00N22
2120250410198819931993198748389619422000.00N5-4
222025040919921992199319863126262136149000.00N24
23202504081988198619961986890017684284000.00N21
2420250407198719951997198479602158357223000.00N5-10
252025040419971998199819901435928628427000.00N5-1
26202504031998199719991990926918478212000.00N21
272025040219971995200019943500669921361000.00N30
282025040119971994199919941933038580799000.00N25
292025033119921991199519861891537626462000.00N21
302025032819911986199319841261725110604000.00N25
31202503271986198619861984535310621903000.00N21
3220250326198519881988198412602501762000.00N22
332025032519831990199019811256924918107000.00N23
3420250324198019931994197955892110769142000.00N5-3
3520250321198319861994198293176184893149000.00N5-2
362025032019851994199419854397087368803000.00N5-2
3720250319198719951995198690409179714196000.00N5-2
38202503181989198719891986107174212958099000.00N22
3920250317198719901990198593331185442253000.00N5-3
4020250314199019931993198152508104399153000.00N5-2
41202503131992199519981991916018249767000.00N5-8
422025031220001992200019922259945137059000.00N23
432025031119971993199719851472029265185000.00N24
4420250310199319941998199230166020364000.00N5-6
45202503071999199820001982792315824409000.00N21
46202503061998199719981994816916311304000.00N24
4720250305199419961996199420474082144000.00N5-2
4820250304199619961997199522624516381000.00N24
492025022819921995199719914157882859702000.00N5-4
502025022719961999199919864559190947488000.00N5-3
5120250226199919902010199060291120435720000.00N24
522025022519951986200019853160963008611000.00N27
532025022419881988199119862399747740537000.00N5-3
542025022119911981199319811274625359700000.00N210
552025022019811981198619812496649502928000.00N26
562025021919751981198419752854156581007000.00N5-5
5720250218198019811981197822764503416000.00N22
5820250217197819781981197834206768823000.00N21
592025021419771973197919731524930150760000.00N24
602025021319731973197819692964358470261000.00N30
61202502121973197019731969720114191195000.00N30
62202502111973197019741965886917473264000.00N25
632025021019681966197219622453948274521000.00N22
64202502071966196419701957992319490373000.00N21
652025020619651954196719542002239263745000.00N25
662025020519601951196019511611631529229000.00N25
672025020419551951195619502098840988884000.00N24
682025020319511952195519494669491158939000.00N5-1
69202501311952195419541948823116073226000.00N27
702025012419451945194919401900536917928000.00N5-4
71202501231949194419531940658712844455000.00N5-2
722025012219511959195919441089421184170000.00N26
73202501211945194219541941578211231448000.00N23
742025012019421958195819392166342050065000.00N5-1
752025011719431959195919402143441598154000.00N30
762025011619431960196019412425547163384000.00N5-7
7720250115195019621962194350169759072000.00N30
782025011419501965196519431886136709354000.00N21
792025011319491952195219402310344884248000.00N5-4
80202501101953196419641947627012218782000.00N21
8120250109195219521959195032826405797000.00N30
82202501081952195819581948573511184248000.00N5-6
8320250107195819621962194833266485176000.00N29
842025010619491950195019401622131548077000.00N5-1
852025010319501950195419391145322264248000.00N30
862025010219501949195919451529829813775000.00N21
8720241230194919501950193812452416962000.00N210
8820241227193919501950193135856935106000.00N28
89202412261931193619511929107805208285947000.00N5-5
9020241224193619501950193556519109380818000.00N5-2
912024122319381953195319312746053165663000.00N5-15
92202412201953195019531941519510093839000.00N211
93202412191942195019741937547410629310000.00N30
942024121819421941194319401981638462388000.00N30
952024121719421943194419402752353444223000.00N5-1
96202412161943194319641942923517947515000.00N30
97202412131943196019601929301123583703114000.00N5-17
98202412121960198019801950990819341068000.00N22
99202412111958196519671953712413925020000.00N30
1002024121019581961197319503476268121386000.00N23
1012024120919551979197919523211862801646000.00N5-1
10220241206195619801980195354470106797553000.00N5-11
1032024120519671980198019662166442659912000.00N5-8
1042024120419751980198319681095221595542000.00N23
1052024120319721980198019714948497674207000.00N5-5
1062024120219771987198719761403127744169000.00N5-13
1072024112919901987199119792585951419407000.00N28
10820241128198219871987197624084773272000.00N25
1092024112719771989198919661671233028877000.00N5-12
110202411261989198519891984658313065755000.00N24
1112024112519851980198519731118322132313000.00N25
11220241122198019801983197241038119590000.00N30
11320241121198019881988198035347002086000.00N5-3
1142024112019831982198919761700433742644000.00N5-5
1152024111919881988198819811062921097409000.00N27
1162024111819811981198319811119722191207000.00N5-1
117202411151982198519871980996019757374000.00N24
1182024111419781980198519781176323299656000.00N5-3
1192024111319811986198619793950678262843000.00N5-5
1202024111219861985199219801068621191270000.00N5-2
1212024111119881982199319822519349987726000.00N23
1222024110819851987198719841263725093282000.00N5-3
1232024110719881985199419841418828188308000.00N30
1242024110619881990199419871566731147466000.00N5-2
1252024110519901989199419872527750256211000.00N21
12620241104198919941994198985169180000.00N24
12720241101198519821988198238527652900000.00N27
1282024103119781990199619603768374604267000.00N5-12
12920241030199019901990198912642515117000.00N23
1302024102919871996199619871229724455696000.00N5-9
131202410281996199419971989702613983521000.00N22
13220241025199419951997197953507106130502000.00N5-2
1332024102419961995199719853338466376950000.00N21
13420241023199519951995198927115404767000.00N22
1352024102219931994199419881591531657812000.00N5-1
13620241021199419941999199436237236410000.00N30
1372024101819941986199519862485349410884000.00N22
138202410171992199419951990749514933383000.00N5-2
139202410161994199019951990548010924739000.00N30
1402024101519941996199619901370427298345000.00N5-1
14120241014199519941995199436347247359000.00N21
1422024101119941995199519921161523147510000.00N5-1
143202410101995199819981992805116057536000.00N5-2
1442024100819972000200019861401127894194000.00N5-1
145202410071998199819991995664913283438000.00N30
146202410041998200020001995583511657916000.00N23
147202410021995199119971991923218388426000.00N24
1482024093019911996199619852619352076972000.00N5-5
14920240927199619971997199032936558244000.00N5-1
150202409261997199919991987989319699141000.00N21
1512024092519961997199819861306826096059000.00N5-1
152202409241997199719971991797615915912000.00N26
153202409231991199019981990660613176375000.00N5-2
1542024092019931990199619822336646524699000.00N23
155202409191990199819981990984219618807000.00N5-8
1562024091319981999199919951364727244883000.00N23
157202409121995198519991985123181245604619000.00N21
158202409111994199919991985627812509936000.00N5-1
1592024091019951998199819951099121954442000.00N5-3
16020240909199819991999198219863959243000.00N5-1
161202409061999199920001985643812850480000.00N21
162202409051998199919991985712914225353000.00N22
1632024090419961997200019822253744785035000.00N5-1
1642024090319972000200019972991459819976000.00N21
16520240902199619992000199539307851356000.00N5-3
16620240830199919952000199437597501624000.00N25
16720240829199420002000199441788344176000.00N5-5
16820240828199920002000199832186432853000.00N21
169202408271998200020001995627312533197000.00N5-1
1702024082619992000200019951314026259313000.00N5-1
171202408232000200020051998887117737911000.00N30
1722024082220001997200019961840436770820000.00N23
17320240821199719991999199744808949126000.00N21
1742024082019962000200019942416348241328000.00N30
1752024081919962010201019953232164650578000.00N5-9
17620240816200520002005200022404482310000.00N25
17720240814200020002005199936757351708000.00N5-5
1782024081320052000201019962063241286147000.00N25
1792024081220002005201019992466949433271000.00N5-5
1802024080920052010201520002831256832390000.00N25
1812024080820002005201019973517470339893000.00N5-5
1822024080720052010201019971956839196249000.00N29
18320240806199619951998198968549136671730000.00N21
184202408051995200520201993163853327977353000.00N5-15
1852024080220102005201020051296626050085000.00N25
18620240801200520102015199986233173141929000.00N25
1872024073120002010201019992158043320772000.00N30
188202407302000201020102000721714453970000.00N30
18920240729200020102015199573517147245315000.00N5-5
1902024072620052010201019991494929986291000.00N25
1912024072520002000201019992702454180945000.00N30
1922024072420002010201520004496290186145000.00N5-10
1932024072320102010201520003599372283110000.00N30
19420240722201020002010200074614149828240000.00N25
19520240719200520052010199098296196565819000.00N25
19620240718200020052010199761646123518006000.00N5-5
19720240717200520052010200063478127226205000.00N5-5
19820240716201020052010200096287192881580000.00N210
1992024071520002005200519983488069796585000.00N30
2002024071220001999200519962287345781488000.00N30
2012024071120001999200519993769775424248000.00N30
2022024071020002000200519993746174997620000.00N30
2032024070920001998200019982650352987837000.00N22
2042024070819981999200519983507470166221000.00N22
20520240705199620052005199550804101680453000.00N5-3
2062024070419992000200519952300346038535000.00N5-1
2072024070320001995200019933083761624285000.00N25
2082024070219951992200019921595831880265000.00N21
2092024070119942005200519941228324557430000.00N5-11
2102024062820051997200519923372667329749000.00N28
2112024062719972005200519903606071917291000.00N5-2
2122024062619992000200019923627872373333000.00N23
2132024062519961997199919942206644061796000.00N5-1
2142024062419972000200019932886757635493000.00N5-3
21520240621200020002000199351705103223728000.00N30
2162024062020002000200019962108942148576000.00N30
2172024061920001999200019943832976545783000.00N24
2182024061819962005200519963466569254322000.00N5-9
2192024061720051999200519971770235438408000.00N30
2202024061420051998200519952027940564999000.00N25
2212024061320002000200019952871857396703000.00N30
2222024061220002005200519973983779646244000.00N21
2232024061119992005200519964284685624398000.00N5-1
2242024061020002005200519981301126058090000.00N30
2252024060720002005200519991841436860604000.00N5-5
2262024060520052005200520002423848487670000.00N30
2272024060420052005200519992457649189695000.00N30
2282024060320052005200520004279985676485000.00N30
2292024053120052000200520002152243101515000.00N25
2302024053020002005200520001993439879255000.00N30
2312024052920002005200520001770335479580000.00N30
2322024052820002005200520004032680819250000.00N30
2332024052720002005201020002516450448280000.00N5-5
2342024052420052005200520001283025671050000.00N30
2352024052320052000200520001608032168165000.00N30
23620240522200520102010200033596735225000.00N30
2372024052120052005201020002510250301930000.00N30
238202405202005200520052000708814196405000.00N30
2392024051720052005201020002234844798975000.00N30
2402024051620052005201020003347867025010000.00N30
2412024051420052005200520004570991442610000.00N25
242202405132000200520102000892617904500000.00N5-5
2432024051020052005201020053085261902970000.00N30
2442024050920052000201020001856137202435000.00N5-5
2452024050820102005201020002216044445260000.00N25
2462024050720052005201020003357167349470000.00N30
24720240503200520052010199952726105678340000.00N30
2482024050220052005201020002121842473070000.00N25
2492024043020002000200519993163063260187000.00N5-5
2502024042920052005200520001341426839515000.00N30
251202404262005199920151998102014204532125000.00N26
2522024042519991999200019961340126768438000.00N30
2532024042419992000200519981765635300448000.00N5-6
2542024042320052000200519981810236222559000.00N25
2552024042220001995200019951580931598775000.00N30
2562024041920001996200019952336246661898000.00N23
2572024041819972000200019951764535250515000.00N5-2
258202404171999199820001993955919079632000.00N24
2592024041619952005200519952718354287650000.00N5-10
2602024041520052005200519974337686726079000.00N30
2612024041220052005200520001033020692336000.00N25
2622024041120002000200519992230044604767000.00N5-5
26320240409200520052010199968233136853682000.00N25
26420240408200020002005199691685183366006000.00N23
2652024040519971999200019962708054124659000.00N5-2
2662024040419992000200519963456369106219000.00N30
2672024040319991997200019962549050931047000.00N5-1
2682024040220001991200019914134382602478000.00N23
2692024040119971996199719941927538453887000.00N21
2702024032919961997199919964401687932680000.00N5-2
27120240328199820002000199091328182371629000.00N5-1
27220240327199919982000199878272156481447000.00N5-1
27320240326200020002005199954814109740306000.00N30
2742024032520001998200019971888037748796000.00N21
2752024032219991997199919952894057811888000.00N21
27620240321199819972000199797229194266412000.00N5-1
277202403201999199820051994101966203671256000.00N30
27820240319199919982005199856480112945026000.00N21
2792024031819981997200019972400847983910000.00N5-1
2802024031519991996200019954099481954154000.00N22
2812024031419971992199819924540390577645000.00N26
28220240313199119971997198772131143700330000.00N5-4
2832024031219951997199819934220284225338000.00N21
28420240311199419932000199274874149448959000.00N21
28520240308199319941994198753981107453102000.00N28
2862024030719851989199019843076161132823000.00N5-3
28720240306198819901990197550902101047796000.00N5-2
28820240305199019951995195667837134274735000.00N5-3
2892024030419931996199619883262864987543000.00N5-3
290202402291996198919971989148865296943924000.00N24
2912024022819921994199419863357766872418000.00N25
2922024022719871994199419843299065589075000.00N5-7
2932024022619941996199619892613552065956000.00N22
2942024022319921994199519844472789078987000.00N30
29520240222199219811993198164902129009939000.00N22
2962024022119901990199419784751794372224000.00N21
297202402201989197719941971101647201880702000.00N212
29820240219197719641977194686491170400023000.00N214
299202402161963193919651938127363248712854000.00N226
3002024021519371936193819253584869272656000.00N22
3012024021419351935193819244995896603799000.00N24
3022024021319311929193519274416885292010000.00N27
30320240208192419231928192057157110029014000.00N23
30420240207192119201922191761496118077965000.00N26
30520240206191519191923191353616102741745000.00N5-2
3062024020519171913192019112999957394188000.00N26
30720240202191119121914190559604113851249000.00N26
30820240201190519171917190069965133281701000.00N5-6
30920240131191119101918190066087126428568000.00N21
31020240130191019131918189756074106711117000.00N210
3112024012919001915192019004051177292757000.00N5-11
3122024012619111916191619034446684932089000.00N21
31320240125191019051919190055226105542720000.00N22
3142024012419081899191218963822772728646000.00N25
3152024012319031908190818994524286098411000.00N5-6
31620240122190919121912188993161176685899000.00N30
317202401191909191319131897122850233595324000.00N5-7
318202401181916191319211894113735216986032000.00N23
31920240117191319351935190687957168404385000.00N5-16
32020240116192919281939192073481141563058000.00N21
321202401151928190019431900246542475802095000.00N226
322202401121902191019101893121119230195171000.00N5-5
32320240111190719011909190095576182016720000.00N27
32420240110190018991901188796256182657948000.00N24
32520240109189618911903188686337163832231000.00N25
326202401081891188018911877102284192605085000.00N213
32720240105187818661882186654572102259056000.00N210
3282024010418681864186818614653686776232000.00N26
3292024010318621862186618593907772813130000.00N30
3302024010218621862186218554467983124143000.00N21
33120231228186118561862185496926180107175000.00N211
33220231227185018551855184563964118124035000.00N24
333202312261846185918681845186423345232798000.00N5-11
3342023122218571855185818495277797858921000.00N22
3352023122118551850185718503561066036777000.00N30
336202312201855184818551847110800205009843000.00N28
33720231219184718461852184175936140255586000.00N21
338202312181846185318551840160472295973553000.00N5-5
33920231215185118541855184791142168689720000.00N5-1
34020231214185218561857184884085155659682000.00N5-4
34120231213185618561857184879704147707852000.00N5-1
34220231212185718551860185167776125679171000.00N22
34320231211185518591861185456044104089720000.00N5-3
34420231208185818571860185467358125011103000.00N21
3452023120718571853186018504817389396190000.00N24
346202312061853185418621850111438206610330000.00N5-1
34720231205185418521862185070297130453001000.00N5-5
34820231204185918561860185168800127694952000.00N23
349202312011856185618591850110082204001816000.00N30
35020231130185618501856184758164107788856000.00N27
35120231129184918541859184782871153508202000.00N5-10
35220231128185918591860185261289113856597000.00N30
35320231127185918541863185368191126656197000.00N25
3542023112418541854185718524425682038433000.00N30
35520231123185418481855184368804127363046000.00N26
35620231122184818321851183290521166777819000.00N214
357202311211834184418541834197421363378752000.00N5-8
35820231120184218411851184085275157342889000.00N5-3
35920231117184518441845183764548118896714000.00N22
36020231116184318401850183861928114117447000.00N23
361202311151840182218491822186550342073877000.00N217
362202311141823182018231818226862412936829000.00N23
363202311131820182618261818233758425348104000.00N30
364202311101820182518301818242048440863770000.00N5-2
365202311091822182018321820274073500245031000.00N5-1
366202311081823183018311820303447553346206000.00N5-1
3672023110718241835183518175971261087515413000.00N21
36820231106182318471850181118831893431791555000.00N5-34
3692023110318572005214518571682467232953037294000.00N5-143