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

23 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
22025021121302100213020952358949816715000.00N230
320250210210021202125209514252992430000.00N5-5
4202502072105210522102105549511595395000.00N30
52025020621052100210520906981462140000.00N30
62025020521052105210520951654034724325000.00N25
720250204210021052105208020314227505000.00N210
8202502032090210021002085839317530650000.00N5-10
920250131210020952105207517713717455000.00N25
1020250124209520752100207547839948305000.00N215
112025012320802100210520451285626611670000.00N5-15
122025012220952110211020751174124491130000.00N5-15
1320250121211021052110206538037929145000.00N25
1420250120210521052105209094197415000.00N30
15202501172105211021102080643713437315000.00N5-5
162025011621102080211020801480831086725000.00N25
17202501152105209521052080799016770900000.00N210
1820250114209521052105208015173161385000.00N30
1920250113209521002100207035407361340000.00N5-5
202025011021002105210520901123105000.00N30
2120250109210020802100208028535943780000.00N30
222025010821002090211020852282447683265000.00N5-10
232025010721102145214521056771428000000.00N25
24202501062105209521202095674114159035000.00N25
25202501032100210521052090979220487705000.00N215
262025010220852095209520651649734155485000.00N215
272024123020702070209520601539632013000000.00N30
2820241227207020902090206515183135165000.00N220
292024122620502070214020452070842750825000.00N5-20
3020241224207020752075206528595918235000.00N5-5
3120241223207521552155207546569703920000.00N5-15
3220241220209021752175208031636608755000.00N210
3320241219208020902110208038798088185000.00N5-5
34202412182085208521102085790816526470000.00N5-10
3520241217209521202120209517083594040000.00N5-25
3620241216212021252125210067141600000.00N220
37202412132100209021002080864718070750000.00N210
382024121220902055209520553414870883425000.00N225
392024121120652100210020651111822942220000.00N30
40202412102065206521202040951419596500000.00N5-10
412024120920752185218520401428829593520000.00N5-15
422024120620902080215520551357228190860000.00N210
43202412052080206020852060616612813575000.00N30
442024120420802080208020501335927658940000.00N30
45202412032080206521002065825417127375000.00N215
46202412022065209521002065663913764925000.00N5-40
472024112921052100211520803916481647575000.00N215
4820241128209021002120208044309316050000.00N30
49202411272090212521252090895018834370000.00N5-5
50202411262095217521752095452947515000.00N30
5120241125209521052110206047529874610000.00N5-5
52202411222100209521302085812517192215000.00N215
532024112120852040208520401964840310855000.00N240
54202411202045209520952005186861381254630000.00N5-50
5520241119209521002140209013312788405000.00N5-5
562024111821002110214020953366470943475000.00N5-20
572024111521202060213020603976282723960000.00N245
582024111420752105212520603666976882955000.00N5-30
592024111321052115213521051897540112610000.00N5-10
6020241112211521552155211052318111220695000.00N5-40
612024111121552145217021403362772436430000.00N5-10
62202411082165218021802155539211696850000.00N5-5
6320241107217021552195215510902356645000.00N5-5
6420241106217521502185215031576847315000.00N220
652024110521552145220021459492042020000.00N30
6620241104215521452170214513122830315000.00N5-5
67202411012160220022002150107230890000.00N215
6820241031214521602160214514253076510000.00N30
69202410302145214521702145650913998800000.00N5-15
7020241029216021502185215017233725660000.00N210
71202410282150216521652145522011228160000.00N25
72202410252145216021852145849618268800000.00N5-20
7320241024216521652170214527635951865000.00N215
742024102321502200220021502906962794420000.00N5-25
75202410222175219021902170416909530000.00N30
762024102121752150220021506091310975000.00N30
77202410182175217021802150561412201500000.00N30
7820241017217521702175216515373334590000.00N225
7920241016215021652165215055118595000.00N25
8020241015214521452150213012492671350000.00N5-5
8120241014215021402185214016103451290000.00N5-20
8220241011217021752175217010122196060000.00N5-5
832024101021752125219021257281569450000.00N5-10
842024100821852125218521251014022152320000.00N30
85202410072185218521852180621213570710000.00N30
8620241004218521752190217035597770890000.00N235
8720241002215021702170214013262840430000.00N5-20
88202409302170214021702140473310213230000.00N30
892024092721702110217021108061709620000.00N245
90202409262125213521352120813817296580000.00N5-5
9120240925213021802180213014353094875000.00N30
92202409242130216021702130741815837655000.00N5-25
93202409232155212521952125875218885205000.00N230
94202409202125213021652115998621241875000.00N5-5
952024091921302130216021101994342303370000.00N30
962024091321302135221021302146746547735000.00N5-5
9720240912213521652165213562587135218425000.00N5-30
9820240911216521652190214020224338455000.00N30
992024091021652180218021652452140000.00N30
10020240909216521852185215515193307980000.00N5-20
10120240906218521852190215536167859075000.00N30
102202409052185218521852165232502415000.00N215
10320240904217021652185215031726883645000.00N25
104202409032165218021852155569312304810000.00N5-15
105202409022180218521852165900619560255000.00N5-5
10620240830218521652185216525885613215000.00N210
10720240829217521702180216521134574760000.00N5-5
10820240828218021852185216544129569130000.00N215
10920240827216521652205216539938654890000.00N30
1102024082621652215221521551096123709010000.00N5-15
111202408232180223022302175797717493865000.00N5-50
1122024082222302220223522052475654908345000.00N210
11320240821222022202220220520554544330000.00N25
11420240820221522152230221528516346725000.00N30
1152024081922152210222022101979643847650000.00N25
11620240816221022152220221034357621660000.00N5-10
117202408142220219522302195155341275000.00N210
11820240813221022052220219533997486695000.00N5-30
1192024081222402190224021905631258850000.00N5-5
120202408092245219022452180527011666305000.00N255
121202408082190217021952170918420075190000.00N210
122202408072180218021952175605413231900000.00N30
123202408062180218021852175486910628085000.00N220
1242024080521602190220021352279149449055000.00N5-50
125202408022210219522152195654714476525000.00N30
1262024080122102215222522001827440337985000.00N5-10
1272024073122202220222022001005122122710000.00N30
128202407302220222022402200908920168230000.00N220
1292024072922002225224521902985565712315000.00N5-25
130202407262225221522502215701015611770000.00N25
131202407252220224022402220851718960555000.00N5-15
132202407242235225522552235490310984760000.00N5-20
133202407232255226022652255839018926230000.00N30
1342024072222552250228522501094624662480000.00N5-10
13520240719226522702295226522575127830000.00N5-35
1362024071823002270230022701424232357510000.00N225
13720240717227522852285227526906126145000.00N5-10
13820240716228522902300228523115280425000.00N5-5
13920240715229022952305228539909148010000.00N5-5
14020240712229522802300227538568798350000.00N5-10
14120240711230523052305229017223944575000.00N5-10
142202407102315230523152290452610371010000.00N210
143202407092305229523052295535912347880000.00N25
144202407082300230023002295475010916340000.00N30
1452024070523002300230522801515734839290000.00N210
146202407042290229523102290726016718480000.00N5-20
1472024070323102320232023051036123936885000.00N30
148202407022310229523102295533712311695000.00N210
149202407012300230023052275703516166170000.00N215
1502024062822852290230522701766040639795000.00N5-5
15120240627229022852290227014533312465000.00N210
15220240626228022652290226511272567210000.00N30
15320240625228023152315228022695184670000.00N5-35
15420240624231523102320228524625673195000.00N25
15520240621231023352335228012412843440000.00N5-10
156202406202320228523302260598113830920000.00N210
157202406192310229023302280825219023150000.00N30
158202406182310231023252285544312471340000.00N5-5
159202406172315229023202280501211545105000.00N225
16020240614229022652310225535238037930000.00N30
161202406132290233023302275808318525620000.00N5-15
16220240612230523352340228536168390270000.00N5-35
163202406112340229523502285713516519620000.00N25
16420240610233523402355229018874409820000.00N5-5
1652024060723402320234523151356231525135000.00N220
1662024060523202290232522751070924756205000.00N225
1672024060422952280231022651914543785640000.00N215
168202406032280223522802210777317556570000.00N245
16920240531223522052245220026965977490000.00N225
17020240530221022002225218532267079565000.00N215
17120240529219522002200218534297516920000.00N5-5
172202405282200218022002180516211281395000.00N220
17320240527218022402240217563128138690175000.00N5-80
1742024052422602225227522201199226763020000.00N220
17520240523224022402240223019924442265000.00N5-5
17620240522224522602265224015953600175000.00N5-20
17720240521226522502275224510772425670000.00N5-5
17820240520227022652285223067026151235970000.00N25
179202405172265226522702255224506135000.00N5-10
1802024051622752230229022306291427965000.00N5-5
181202405142280224022802240455910324145000.00N215
1822024051322652250226522451237327882505000.00N210
183202405102255225522602245525611846835000.00N5-30
184202405092285228023102205896320180845000.00N5-25
18520240508231023152315227021724986005000.00N5-10
18620240507232023352335231526176087055000.00N5-15
187202405032335231023502310638914932220000.00N5-15
1882024050223502340235523301546136250975000.00N230
1892024043023202300232022851394832231285000.00N220
190202404292300228023002275505111595535000.00N220
19120240426228022602280225535918163810000.00N215
192202404252265226022702250789417823050000.00N25
19320240424226022402260223524585522655000.00N220
194202404232240225022602220827218578680000.00N5-10
195202404222250222522552225982422047920000.00N215
196202404192235223522602225554112378335000.00N5-15
19720240418225022352260223015973574545000.00N30
19820240417225022552265224533617572480000.00N5-5
1992024041622552245227022451213127324670000.00N25
2002024041522502245227022452256550896475000.00N30
2012024041222502265226522352721861386700000.00N30
2022024041122502230227522252388553579765000.00N220
203202404092230222022302220894419904010000.00N210
204202404082220222022252200680715040230000.00N5-5
205202404052225219022302190765516860675000.00N225
2062024040422002190220521752832361822035000.00N30
20720240403220021802205218043949627035000.00N30
2082024040222002185220521802097945819395000.00N5-5
2092024040122052220222021801065223406340000.00N5-15
21020240329222022202230221011452537340000.00N30
2112024032822202235223522001310428940975000.00N5-15
21220240327223522302235222525685732155000.00N25
213202403262230221022402210453510110020000.00N30
214202403252230223022402220611113634685000.00N30
2152024032222302225224522151203126815495000.00N25
216202403212225222522302195575012710775000.00N5-5
217202403202230223022302185640014194655000.00N5-5
218202403192235222522352195522911651140000.00N210
2192024031822252225222521901714537718490000.00N30
220202403152225221022302205831718396185000.00N215
221202403142210220022452200785217329890000.00N210
2222024031322002235223521901348229759295000.00N5-5
22320240312220522202240219066730146928100000.00N5-15
2242024031122202220222522001561534492795000.00N30
2252024030822202215224522051454532213280000.00N5-10
226202403072230224022402210741516478210000.00N5-15
227202403062245224522502230548012278190000.00N5-5
22820240305225022502255223532177230070000.00N30
229202403042250226022602225652114654310000.00N5-10
2302024022922602255228022401254528219620000.00N25
23120240228225522452260224532747365070000.00N5-5
2322024022722602270227022401246728104465000.00N30
2332024022622602260228022301236727999025000.00N30
2342024022322602280228022502059846601755000.00N5-20
2352024022222802270228022551023223263440000.00N215
236202402212265225022652240474710651230000.00N215
2372024022022502245227022401957544274050000.00N25
2382024021922452250225022101044323393580000.00N215
239202402162230223022402230990022125780000.00N5-5
24020240215223522352240222534837756660000.00N30
24120240214223522402240221541509264985000.00N30
242202402132235221022352205931520701385000.00N225
2432024020822102210222022101880841634315000.00N30
2442024020722102205221521952460954215755000.00N215
245202402062195219522102170953820950385000.00N5-5
2462024020522002195220521802610757362515000.00N25
2472024020221952215221521901037722828345000.00N5-5
2482024020122002180220021801187426062595000.00N30
249202401312200219522002180523811497990000.00N25
250202401302195218522002185595713083745000.00N30
2512024012921952160221021601250227514145000.00N25
2522024012621902200221021901731838091790000.00N5-10
2532024012522002195220021702115146516620000.00N25
2542024012421952200220521901667536633480000.00N210
255202401232185220022052185547812032110000.00N30
256202401222185218522052150564212337865000.00N30
25720240119218521902195216538528426065000.00N5-5
258202401182190220022002180656614402975000.00N5-5
259202401172195217022002170655914394285000.00N210
260202401162185217022002170746916304855000.00N5-10
2612024011521952195220521802612257366695000.00N30
2622024011221952200220021902058645265615000.00N5-5
2632024011122002195221521851788839332210000.00N30
2642024011022002185220521802932664056765000.00N220
2652024010921802155218521551294228135620000.00N225
266202401082155211521702115923419900525000.00N215
2672024010521402095214520901191025319555000.00N225
268202401042115213021302085599712548260000.00N5-15
26920240103213021302130210039068245025000.00N25
270202401022125212021402120686214615450000.00N30
2712023122821252090214020801422030056575000.00N245
2722023122720802055208020551157323917740000.00N215
27320231226206520902095206533146859230000.00N5-35
274202312222100207521002070504610549620000.00N30
2752023122121002085210020753181266463185000.00N225
27620231220207520702085205544989328320000.00N210
2772023121920652060207020401215625022635000.00N25
278202312182060206520652040884818112225000.00N5-5
2792023121520652050207020452046841954375000.00N30
280202312142065206520652050504710360300000.00N30
281202312132065206520652060605012465230000.00N5-5
2822023121220702055207020551244625721185000.00N215
283202312112055206020652050982020166180000.00N5-10
284202312082065205520652050647713333630000.00N30
285202312072065206020652055584712045665000.00N30
2862023120620652070207020501015720889295000.00N5-10
2872023120520752070207520502373748752025000.00N25
288202312042070206520902060966219973595000.00N5-30
289202312012100206521002060847017644095000.00N210
290202311302090207520902065639813265945000.00N210
2912023112920802055209020501275526304045000.00N220
2922023112820602060207020551117622998665000.00N5-5
29320231127206520602070205541868638005000.00N5-5
294202311242070206520752045693014293720000.00N25
295202311232065204520652045989520377930000.00N220
2962023112220452045205520451953640026285000.00N5-5
29720231121205020552055204548519923165000.00N30
2982023112020502045205520352977560883990000.00N25
299202311172045205020602040945519300400000.00N5-5
300202311162050205520602035916418719205000.00N5-5
301202311152055207020702045798316388005000.00N30
3022023111420552045205520452377548700225000.00N215
3032023111320402050206520401504130760290000.00N5-25
304202311102065204520652040664213671435000.00N215
305202311092050204020602040580811873375000.00N5-10
30620231108206020602065204532316630280000.00N30
307202311072060206020652050890918314975000.00N30
3082023110620602090209020501578032421695000.00N5-5
3092023110320652045207020452210545433505000.00N215
310202311022050205020602040865917730110000.00N30
311202311012050206020602045717114672045000.00N5-5
312202310312055206020602045905918572060000.00N5-5
3132023103020602050206520451051021548055000.00N210
3142023102720502050205020451043121344530000.00N30
3152023102620502040206020353478171232635000.00N5-5
316202310252055204520652045571411743985000.00N30
317202310242055204520602035123926254157805000.00N210
3182023102320452045205520401781436433800000.00N5-5
3192023102020502075207520403955980939180000.00N5-20
3202023101920702070208520503558673329850000.00N5-25
3212023101820952115211520701075422409300000.00N5-5
3222023101721002075210520703797579249575000.00N220
3232023101620802085208520601057821916270000.00N30
3242023101320802060209020554243487888135000.00N25
3252023101220752055208520551513431307930000.00N25
3262023101120702055207020502244346204555000.00N25
3272023101020652055207020503307967836495000.00N30
3282023100620652070207020551194024609290000.00N5-5
3292023100520702060207520602703655730590000.00N25
3302023100420652060206520504448991501130000.00N25
3312023092720602055207520551734735774330000.00N5-5
3322023092620652065207020552958860966595000.00N30
3332023092520652070207020553028962327475000.00N5-5
3342023092220702070208020553089863629725000.00N210
3352023092120602070208020553025262294935000.00N5-10
3362023092020702065210020602240646390205000.00N25
33720230919206520752085206548513100318810000.00N5-20
3382023091820852095210020604166986548665000.00N5-10
3392023091520952080210520803308269068905000.00N215
3402023091420802090210520803404171084820000.00N5-20
3412023091321002090210020703065663717835000.00N210
3422023091220902080209020703617875208330000.00N210
3432023091120802080212520703255067752825000.00N30
34420230908208020702110206048227100250990000.00N210
3452023090720702065210520603236867211965000.00N25
3462023090620652060208020602722156145895000.00N5-15
3472023090520802060208520552077742857275000.00N5-10
34820230904209020502090204548968101342570000.00N230
3492023090120602050206520454601894509750000.00N210
35020230831205020702070204551923106472715000.00N5-25
3512023083020752050208020502987361628220000.00N225
35220230829205020502130205082306170577740000.00N30
3532023082820502060206520503674475463770000.00N5-10
3542023082520602060206520454029982609905000.00N30
35520230824206020502070204564015131454350000.00N5-5
3562023082320652050207020454228586934535000.00N25
35720230822206020552065204560920125144110000.00N30
35820230821206020602080205561919127514450000.00N30
35920230818206020652080205083101171219225000.00N5-5
36020230817206520652090206565587135647555000.00N5-15
36120230816208021102110208078409163479660000.00N5-35
362202308142115209521152080114868240186305000.00N210
363202308112105211021202080124309260285055000.00N5-5
36420230810211021152130210588139186211880000.00N5-5
365202308092115213521402105105626223892125000.00N5-10
366202308082125213521452115100998214669635000.00N5-10
367202308072135214521502125100551214571185000.00N5-10
368202308042145214021502115104701223132615000.00N30
369202308032145213521452100219884466483885000.00N25
370202308022140215021752115153524328531665000.00N5-10
371202308012150213021652120160267342289085000.00N25
372202307312145216521802135216986467059930000.00N5-20
373202307282165212022252110410341883575430000.00N240
374202307272125213521702125365713783645135000.00N5-25
3752023072621502170230021309963372181620895000.00N5-10
3762023072521602215228521558743811907992040000.00N5-80
37720230724224023202460224011301962624076130000.00N5-155
378202307212395252027902340408513910462058430000.00N5-190
37920230720258528802985258013924923814783905000.00N5-330
38020230719291529002915263515712204360469675000.00N235
38120230718288031953240286512772093801368655000.00N5-340
38220230717322034253475307514228544616565895000.00N5-185
38320230714340539003975332525183499118941195000.00N5-525
384202307133930416544153850304385412293619090000.00N5-395
385202307124325505051304300519421624305826365000.00N5-875
38620230711520043355640433530869366157593621840000.00N2680
3872023071045205540564040651431182468504900705000.00N5-1070
38820230707559077008190549020982332147972539310000.00N5-1220
38920230706681021707980217091339464566182135835000.00N24810