Files
KissMeData/465320/day/candle-day-250.csv

20 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250502210020952120209522384719050000.00N25
320250430209521052105209525645378460000.00N30
420250429209521152125209517633720205000.00N5-20
5202504282115212521302115773316452625000.00N5-5
620250425212021202130210541928902850000.00N5-5
72025042421252105213021058741851635000.00N215
8202504232110211021102105599812654040000.00N30
920250422211021052115210035007396750000.00N25
10202504212105208521202085228483015000.00N215
112025041820902090209520905211088910000.00N25
122025041720852085210020808751824620000.00N30
1320250416208521052115208012072520295000.00N30
142025041520852075209020756741400430000.00N210
1520250414207520802110207510922270520000.00N5-5
1620250411208021052105208012772680395000.00N5-20
1720250410210020802100207017013558940000.00N30
18202504092100208021002070512710643245000.00N210
1920250408209020852090207515223165450000.00N215
20202504072075208521002070559711633460000.00N5-15
21202504042090210021152075950419839895000.00N5-10
222025040321002105211021005271108542000.00N30
2320250402210021002110210022744779140000.00N30
24202504012100210521052100214450160000.00N25
2520250331209520952095208517893741610000.00N5-15
2620250328211021002130210024575221910000.00N25
2720250327210521202120210528155925700000.00N5-5
2820250326211021102110210514753111160000.00N30
2920250325211021102115211018053816080000.00N5-5
30202503242115211021152110103217370000.00N25
3120250321211021052110210510322177360000.00N30
322025032021102105211521006111284000000.00N5-5
3320250319211521002115209517553678590000.00N210
3420250318210521002130210026225519450000.00N210
3520250317209520902095209012132538775000.00N30
3620250314209520952095209554113130000.00N30
372025031320952095209520953062850000.00N30
38202503122095209520952090101211365000.00N30
3920250311209521002100209033597022835000.00N5-5
402025031021002100210020955601173295000.00N30
412025030721002110211020951649234554920000.00N5-15
42202503062115210521152100172362445000.00N25
4320250305211021102115209539538285155000.00N5-5
442025030421152105211521001266026705670000.00N210
452025022821052105211021006351333625000.00N30
4620250227210521052110210023214879635000.00N30
472025022621052110211020901806037749680000.00N5-5
48202502252110208521202085276578985000.00N225
49202502242085210521052085500010486145000.00N5-20
50202502212105210521102095503410595505000.00N30
512025022021052105210520852032942436095000.00N30
52202502192105210021052095902618954455000.00N210
5320250218209521102110209510002095215000.00N5-10
5420250217210521002105210024555156120000.00N25
552025021421002110211020751019221372865000.00N30
562025021321002105210520902765757853875000.00N5-5
5720250212210520852105208542728969820000.00N25
5820250211210020852100208545229442785000.00N215
59202502102085208020852075248516490000.00N5-5
602025020720902065209020605921223835000.00N220
6120250206207020702070207000000.00N00
6220250205207020652075206011962469665000.00N30
6320250204207020702085206545759463985000.00N30
6420250203207020702080207023604885550000.00N30
6520250131207020702085207017463620970000.00N5-10
662025012420802070208020557901627400000.00N215
672025012320652075207520505501130865000.00N5-5
68202501222070207520902070988420609730000.00N30
6920250121207020802080207023464866470000.00N5-15
702025012020852080209020759632008380000.00N5-5
7120250117209020802090208043599066730000.00N5-15
722025011621052095210520856521364050000.00N30
732025011521052090210520808321738165000.00N225
7420250114208020902090208090187450000.00N210
7520250113207020902105207028405950235000.00N5-20
76202501102090209020902085823817179470000.00N5-5
772025010920952095209520909832054605000.00N30
78202501082095208020952075917519118245000.00N30
792025010720952095209520958101696950000.00N5-10
802025010621052100211020951138423902675000.00N25
812025010321002085210020802513252514105000.00N215
822025010220852085208520807141488630000.00N30
8320241230208520752090206529896211745000.00N210
84202412272075206020802055555911456655000.00N210
85202412262065208520852050538311149035000.00N5-20
86202412242085208020852050739915222360000.00N25
8720241223208020902090205014072910885000.00N5-5
882024122020852085209020758321733100000.00N30
89202412192085208520852080201419060000.00N30
9020241218208520652085206022184577215000.00N220
912024121720652085208520658751812135000.00N5-20
92202412162085208520902060657613688200000.00N215
932024121320702085209020601360828336705000.00N5-20
942024121220902080209020651264226375145000.00N210
9520241211208020802080206536007454595000.00N30
96202412102080207520802045854217710075000.00N25
972024120920752075208520151762136281615000.00N5-5
982024120620802085209020601603333231195000.00N25
992024120520752045208020453538173393530000.00N5-5
10020241204208020802095207522164611205000.00N5-15
1012024120320952095209520801573032926035000.00N210
10220241202208521202120207511502402235000.00N5-15
103202411292100213021302085928619529455000.00N5-10
10420241128211021252125210032656877730000.00N25
1052024112721052090210520752295648036275000.00N210
10620241126209520902100209043699143315000.00N210
1072024112520852085208520702965061601455000.00N25
1082024112220802090209020602033542253965000.00N220
10920241121206020852130205061706127105665000.00N30
1102024112020602080212020601217625221225000.00N5-20
1112024111920802095212020751762936772185000.00N5-25
11220241118210521252130209038037985305000.00N230
1132024111520752085208520751601333308980000.00N5-10
114202411142085210521052080853017846000000.00N5-20
1152024111321052135213520952096444167765000.00N5-35
11620241112214021402145212031066623755000.00N30
117202411112140213021502120914419491240000.00N30
1182024110821402160216021409612061780000.00N5-20
11920241107216021502160215021454619700000.00N5-5
120202411062165217521752150467210088645000.00N5-5
12120241105217021502170215010232209815000.00N30
12220241104217021752180216028376133190000.00N5-5
123202411012175218021802170438952855000.00N5-5
12420241031218021752180217513072849065000.00N25
1252024103021752165217521556831482760000.00N225
12620241029215021752180215018584032130000.00N5-20
12720241028217021652170216016083482675000.00N210
1282024102521602155216521501476731766195000.00N25
12920241024215521702170215519264155705000.00N5-15
13020241023217021852185215517753858740000.00N30
13120241022217021752185215024375288390000.00N5-5
13220241021217521702185216016863673250000.00N25
1332024101821702150217021507341585690000.00N25
134202410172165216021702145560712121450000.00N25
13520241016216021602165214015943422750000.00N30
13620241015216021202160212018283911020000.00N210
1372024101421502150215021401181225294795000.00N210
13820241011214021252155212517773810570000.00N25
13920241010213521652165213018193903180000.00N5-10
14020241008214521402160213528206052820000.00N5-5
14120241007215021402150214029816398365000.00N210
14220241004214021402145213516043434020000.00N30
14320241002214021152140211511602468870000.00N225
144202409302115212021202110500010586045000.00N5-5
14520240927212021152120210510152147285000.00N215
14620240926210521102115210518763956485000.00N5-10
14720240925211521102115209521454507460000.00N25
14820240924211021152120210541048682080000.00N30
149202409232110212021202110105221920000.00N30
150202409202110210021102090565811882190000.00N210
15120240919210021002110209015343216380000.00N5-10
15220240913211021002120210011892500990000.00N210
153202409122100211521152095164471347613875000.00N5-15
1542024091121152130213021153125666106500000.00N25
155202409102110212021402100543911491990000.00N5-15
1562024090921252135213521207431578905000.00N5-10
15720240906213521502155212522214733665000.00N5-10
15820240905214521552155214014143026065000.00N30
15920240904214521452145212545129628250000.00N5-5
1602024090321502140216021401086823286235000.00N5-5
1612024090221552155216021559842120530000.00N30
16220240830215521502155214521964719890000.00N30
16320240829215521502155213532967079190000.00N30
1642024082821552140215521359311998680000.00N215
165202408272140214021402125835917803355000.00N30
1662024082621402140214021152719558031360000.00N30
167202408232140216021602130953720393445000.00N25
1682024082221352165217021352097745014225000.00N5-35
16920240821217021652175216030016498685000.00N30
17020240820217021502180215023075014540000.00N210
17120240819216021552160215045229741220000.00N25
1722024081621552175217521555211124780000.00N30
173202408142155215021702145573312366530000.00N5-5
174202408132160216021702135478210304860000.00N30
1752024081221602135216021351011421825415000.00N25
1762024080921552165219021202207647687360000.00N5-25
17720240808218021652185216573158720000.00N210
17820240807217021602185216040688851085000.00N30
179202408062170215021802145673114491370000.00N230
18020240805214021752180213047518101853020000.00N5-40
18120240802218021852200217037938301985000.00N5-5
18220240801218521902200218541999180045000.00N30
18320240731218522002200218530136585060000.00N5-10
18420240730219521902205219038048369385000.00N25
18520240729219021952200219033257298690000.00N5-5
18620240726219521952200219516113541520000.00N30
1872024072521952190220021851014422248655000.00N30
18820240724219521902200219013042862240000.00N25
18920240723219021952200219029026369530000.00N5-5
190202407222195219522002195425934580000.00N5-5
19120240719220021952200219510102218740000.00N30
192202407182200219022002180775216977795000.00N30
193202407172200220522052185642614110020000.00N30
19420240716220021952205219544599828790000.00N5-20
19520240715222022202225219043789645940000.00N5-5
19620240712222522302230220533647435510000.00N5-5
1972024071122302225223522151451932353685000.00N215
1982024071022152205222522052047945415735000.00N215
1992024070922002200221521902992765876475000.00N30
2002024070822002185220021851010322219540000.00N215
2012024070521852180219021652023444058875000.00N210
202202407042175218021902170757816488600000.00N5-5
20320240703218021802180217534997625860000.00N30
20420240702218021802185216523555103350000.00N30
205202407012180217021852170422921365000.00N25
2062024062821752180220021651120924466645000.00N25
207202406272170216521802165474510283615000.00N5-5
208202406262175216521802165883219212160000.00N25
209202406252170218521852170845418392795000.00N5-15
21020240624218521802190217513783010980000.00N5-5
2112024062121902165219521651397430588885000.00N25
212202406202185217021852165532111583725000.00N25
2132024061921802175219521651319028776370000.00N30
2142024061821802165218021651567834040050000.00N210
21520240617217021702170216529386374575000.00N30
2162024061421702170217521701082923549980000.00N30
2172024061321702170217521551205226109745000.00N30
218202406122170218021802165870918871050000.00N5-5
2192024061121752170217521602765059895030000.00N30
22020240610217521852185217510372260290000.00N5-15
2212024060721902175220021751115024448985000.00N215
22220240605217521752195217513652975485000.00N5-10
22320240604218521852190217019314222830000.00N30
224202406032185218021852165463910111480000.00N25
225202405312180216021852150616513373595000.00N220
22620240530216021652170216037498124000000.00N5-5
22720240529216521652180215536517871650000.00N5-10
22820240528217521702180217013933028230000.00N25
229202405272170217521802160610813249625000.00N5-15
230202405242185217521902170471210228910000.00N30
23120240523218521802190217544569698235000.00N25
232202405222180219021902180950320768245000.00N5-10
2332024052121902190219521751081223624780000.00N30
23420240520219021852195218535437759765000.00N30
235202405172190218022002180577212646180000.00N5-5
2362024051621952180220521801044522930725000.00N210
23720240514218521902195218523125064735000.00N30
238202405132185220022002180580012699060000.00N30
23920240510218521802195218012542740150000.00N5-5
2402024050921902190220021851593034881095000.00N5-10
241202405082200219022002190510911218135000.00N30
242202405072200219522002195796317486190000.00N30
243202405032200217522002175715515726680000.00N30
2442024050222002195222021951672136791195000.00N30
2452024043022002195220021902062245306165000.00N30
2462024042922002185220021851261927749475000.00N30
2472024042622002190220021701305228446270000.00N210
248202404252190219521952165772116818865000.00N5-5
249202404242195218021952175821617957630000.00N30
2502024042321952190220021902370252104995000.00N30
25120240422219521902200219026375790900000.00N25
2522024041921902210221021853810183399450000.00N5-15
2532024041822052225222522001633335950340000.00N5-10
25420240417221522202220220011292495260000.00N215
2552024041622002195221521952332851403725000.00N25
2562024041521952200220521903516277334065000.00N5-5
2572024041222002175220521753547878040760000.00N25
258202404112195219522002185811317777920000.00N30
2592024040921952180219521801247827331170000.00N25
2602024040821902185220021851288428253175000.00N30
261202404052190216521902160686314910315000.00N225
262202404042165217521852150993421515175000.00N5-10
26320240403217521652175216016083492080000.00N210
2642024040221652160217521602498054107620000.00N30
265202404012165216521702145504210886510000.00N30
26620240329216521752180216030176555055000.00N5-5
2672024032821702165218021551190125836005000.00N30
26820240327217021552170215040388711410000.00N30
2692024032621702175217521551014821956525000.00N25
2702024032521652150217521401937341906545000.00N215
27120240322215021502155214540548703680000.00N5-5
2722024032121552170217021501053322673635000.00N5-20
273202403202175215521752155671914490215000.00N215
274202403192160215521802155591912840120000.00N5-20
27520240318218021752180216025855625155000.00N210
27620240315217021502185215045969982790000.00N25
2772024031421652170218521501320628529485000.00N5-20
27820240313218521852190217030326599305000.00N30
279202403122185216521952165640113955445000.00N25
280202403112180216021852160470810238590000.00N30
281202403082180217521852175694815154865000.00N5-5
282202403072185217021952170748716312150000.00N5-5
28320240306219021702190217040148754605000.00N30
2842024030521902170220021701608735149050000.00N25
2852024030421852185220021651195526203930000.00N5-5
286202402292190218021902170630113722355000.00N210
2872024022821802170218021502838261536230000.00N30
288202402272180217021952150540911735435000.00N5-10
289202402262190218022102170854518630680000.00N5-5
290202402232195218022002175704615404500000.00N5-5
2912024022222002195221021854505799007600000.00N210
29220240221219021802300216088868196121580000.00N210
2932024022021802145218021452221648330510000.00N210
2942024021921702160217521402109945685950000.00N210
2952024021621602125216021251096723490500000.00N210
296202402152150214021552135687814785415000.00N30
2972024021421502165216521301184825266705000.00N30
2982024021321502145216021251132024161835000.00N25
2992024020821452130214521252789459548160000.00N215
300202402072130214021402120809517225360000.00N5-5
301202402062135213521452135630113484705000.00N5-10
302202402052145213521502135787316847315000.00N30
303202402022145212521452125687514672450000.00N25
304202402012140213521402125849118097690000.00N5-10
305202401312150213521502125608613005885000.00N25
3062024013021452140214521153331971093610000.00N25
3072024012921402110215021102138745573570000.00N210
3082024012621302110213021101183325028435000.00N215
3092024012521152130213521101782637741750000.00N5-20
310202401242135211021352110790116780240000.00N30
31120240123213521052135210543999310590000.00N220
312202401222115211021152110929619624245000.00N5-5
313202401192120210521202105696514718610000.00N25
3142024011821152105212521051371028922235000.00N5-5
3152024011721202120212521052649555820310000.00N30
31620240116212021402150211063976136224310000.00N5-10
3172024011521302135214021151475131396340000.00N5-10
3182024011221402140214521252947062954315000.00N30
3192024011121402120214521102341850068240000.00N225
3202024011021152075211520752982162602045000.00N230
32120240109208520752085206554562113154595000.00N210
32220240108207520602080205062736129469705000.00N215
323202401052060205520652040108824223126600000.00N30
3242024010420602060207520503229266513040000.00N30
3252024010320602065207020501325027309070000.00N215
3262024010220452045206520354021582473980000.00N5-5
32720231228205020152050201558889119864850000.00N235
3282023122720152015202020103683274182020000.00N5-5
3292023122620202035204520203476670371015000.00N5-15
33020231222203520102060201096832196822800000.00N210
3312023122120252015202520054860997792770000.00N30
33220231220202520252025200595713192451360000.00N30
33320231219202520202025200577123155384080000.00N25
33420231218202020202030201063946129066785000.00N5-5
3352023121520252055205520253711775402555000.00N5-20
336202312142045202021902010133582273108325000.00N220
337202312132025201020252005103885209149255000.00N210
338202312122015201020152005110117221122710000.00N5-5
339202312112020201020252005153104307882780000.00N5-5
340202312082025202520252005234674471428950000.00N25
3412023120720202025203519994984261000370236000.00N215
34220231206200519922100197719092653828267694000.00N230
34320231205197549005190197079012680301530852479000.00N5-25