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

19 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250218202020002020200098197695000.00N25
3202502172015199020201990429863365000.00N215
420250214200019992010199910562122155000.00N5-5
520250213200519982005199849999994004000.00N26
62025021219991996200019941668033286412000.00N30
720250211199919992000199813502697955000.00N5-1
8202502102000199120001991621712428853000.00N22
9202502071998198419991984230457040000.00N5-1
10202502061999199020001990542210836050000.00N21
112025020519981981199819815131024493000.00N30
1220250204199819901998197610222041559000.00N218
13202502031980198719981975672213317292000.00N5-7
14202501311987198019871980542710745634000.00N5-2
15202501241989199019901980568711298128000.00N5-1
162025012319901990199519901005420012515000.00N30
1720250122199019901990199059950000.00N5-2
182025012119921995199519809681927473000.00N23
19202501201989199219921981363720061000.00N22
202025011719871990199019745691124295000.00N30
21202501161987198319871979664213166346000.00N24
2220250115198319941994198328755705415000.00N5-7
232025011419901990199219905461086624000.00N30
2420250113199019801995198011932369077000.00N21
252025011019891989198919851552430820172000.00N30
262025010919891989198919895131020357000.00N30
27202501081989199019901976185366095000.00N22
282025010719871990199019801121865000.00N22
2920250106198519751985197529585861233000.00N210
302025010319751997199719752935758540983000.00N5-19
31202501021994199019991990833516600782000.00N28
322024123019861969198619604825095004454000.00N227
3320241227195919621962195245868954896000.00N27
342024122619521982198219521705833369713000.00N5-20
35202412241972199019901972702613937284000.00N5-16
3620241223198819901990197116343230057000.00N27
37202412201981197719811977321635725000.00N24
3820241219197719901990197712032378609000.00N5-14
3920241218199119971997199161121457000.00N5-6
40202412171997200020001974767015312093000.00N22
41202412161995199019951990849416906387000.00N30
42202412131995198519951966633712491370000.00N30
432024121219951961199519611776235147479000.00N28
442024121119871999200019786751342087000.00N5-12
452024121019992000200019791707634011359000.00N5-1
462024120920001997200019692281045230217000.00N22
472024120619982000200019851534330499095000.00N5-2
48202412052000200020001994106211970000.00N30
492024120420001994200019937481491543000.00N30
502024120320001999200019931121922429074000.00N21
51202412021999201020101984935318635701000.00N5-11
5220241129201020002010200027595518140000.00N30
5320241128201020002015200012662545880000.00N30
542024112720102000201020001135122702470000.00N30
55202411262010201520152000629612593085000.00N5-5
56202411252015201520152000459920580000.00N30
57202411222015201520152000728114596405000.00N30
582024112120152000201520002436048821015000.00N210
59202411202005200520102000922018476000000.00N5-5
60202411192010200520102005806516170350000.00N30
612024111820102010201520052075441665575000.00N5-5
622024111520152015202520101711634427350000.00N30
63202411142015201520202010975819617790000.00N30
6420241113201520202030201521274293450000.00N5-10
65202411122025202020302020702614207880000.00N5-5
66202411112030202520302020585711842420000.00N5-5
6720241108203520402040202546839497060000.00N30
6820241107203520302035203010532137595000.00N25
69202411062030203020352030807816401890000.00N5-10
70202411052040203020402030279566380000.00N210
7120241104203020502050203039217983475000.00N5-10
722024110120402030204020301035321075430000.00N30
73202410312040203520402035131267190000.00N25
74202410302035203020352025561111364785000.00N5-5
75202410292040204020402030202410080000.00N30
76202410282040203020402030616512514970000.00N210
77202410252030202520402020713314477280000.00N5-10
782024102420402040204020355531125365000.00N30
7920241023204020302040203028805846410000.00N210
8020241022203020352035203016443344035000.00N5-10
8120241021204020352040203035467201630000.00N30
82202410182040203520402030536110886120000.00N25
8320241017203520302035203018343723040000.00N25
84202410162030203020402025324656475000.00N30
8520241015203020302035203010622154195000.00N5-10
862024101420402035204020251035721116510000.00N210
872024101120302030203520251572431880455000.00N5-5
8820241010203520302040203047659694190000.00N5-5
89202410082040203020402030273554200000.00N210
902024100720302025205020259801989875000.00N5-5
91202410042035202520452025449914990000.00N30
9220241002203520252035202518353716720000.00N5-5
9320240930204020302045203010442129905000.00N30
94202409272040203020452025572511674345000.00N210
952024092620302040204020251427129041905000.00N5-10
9620240925204020402040203523204731850000.00N30
972024092420402030204020306341292160000.00N30
98202409232040202020452020857117489115000.00N210
992024092020302025203520258391706620000.00N30
1002024091920302035203520251446929335790000.00N5-5
1012024091320352045204520251319226752385000.00N5-5
10220240912204020452050202551557104884120000.00N25
1032024091120352035204020252101142742985000.00N5-15
10420240910205020502055203548809985545000.00N30
1052024090920502055206020351268825854680000.00N5-10
106202409062060205020602035784516048360000.00N210
107202409052050205520602035807316437720000.00N25
108202409042045206020652045660813540330000.00N5-20
10920240903206520652065205545879456585000.00N30
11020240902206520602065205040608340645000.00N25
11120240830206020602060205521744471730000.00N5-10
11220240829207020602070206027305644055000.00N5-5
11320240828207520752080207520244199920000.00N30
11420240827207520852085205545589442465000.00N5-10
115202408262085207020852070666613829710000.00N5-5
1162024082320902065209020152074143126370000.00N30
1172024082220902085209520807881638570000.00N5-5
11820240821209520902095208529896237275000.00N5-5
11920240820210021002100209041088603180000.00N30
120202408192100209021002090709414840275000.00N5-5
12120240816210521002105209531236571110000.00N25
1222024081421002100210020851055222086460000.00N30
123202408132100210021002090925419386365000.00N30
124202408122100209021002090575012028620000.00N30
12520240809210020952100209027945844515000.00N5-10
12620240808211020952110209031816667175000.00N210
127202408072100208021002080623013071450000.00N30
1282024080621002065210020651724736103770000.00N5-5
1292024080521052110211020703040463355925000.00N5-5
13020240802211020952110209515653292320000.00N25
13120240801210520902110208533787064500000.00N5-10
13220240731211521152115210020734354695000.00N30
13320240730211521102115209528666050300000.00N25
134202407292110210521102095876718468070000.00N30
1352024072621102090211020902289348241595000.00N30
136202407252110211021102090691714517340000.00N30
137202407242110210521102100576512129940000.00N25
138202407232105210521052100757515924790000.00N30
139202407222105210521052090561011789710000.00N30
1402024071921052090210520901113623356630000.00N215
1412024071820902095211020752903060437180000.00N5-15
1422024071721052110211020956581386830000.00N30
14320240716210521002105209542398916255000.00N30
144202407152105210021052090656613777705000.00N25
14520240712210021002105209027845840335000.00N30
146202407112100210021002090522510920395000.00N30
14720240710210020902100209044009220410000.00N30
14820240709210021002105210040348471615000.00N5-5
149202407082105210021052085758715930795000.00N25
150202407052100210021052085535911243735000.00N30
151202407042100209521002080803416760840000.00N30
15220240703210020852100208545459522905000.00N25
1532024070220952080209520702395650077760000.00N210
1542024070120852075208520751042821689590000.00N25
1552024062820802070208520552147944456845000.00N25
1562024062720752070208520651564932556610000.00N30
157202406262075207020802065969920080780000.00N30
1582024062520752070208020601631433816295000.00N30
1592024062420752080208520601775836811760000.00N5-5
1602024062120802090213020554011883851185000.00N5-5
1612024062020852080208520801087422643225000.00N25
1622024061920802070208020651103622890385000.00N30
16320240618208020802085207530286308390000.00N30
1642024061720802080208520551224325455910000.00N5-5
165202406142085208020952080584712210380000.00N5-10
1662024061320952085209520801446430224360000.00N30
167202406122095209521002080590512364655000.00N30
1682024061120952100210020801864639085540000.00N5-5
169202406102100209021002085987420680685000.00N210
170202406072090208520902070667413864040000.00N25
1712024060520852075208520601113122989570000.00N210
172202406042075207020752065799416526450000.00N30
17320240603207520702075206531156446540000.00N30
174202405312075207520752065533011040625000.00N5-5
1752024053020802080208020701247025835105000.00N30
176202405292080208020802070867117995505000.00N30
177202405282080208020802075515210695195000.00N30
1782024052720802080208520751022121282255000.00N5-10
1792024052420902080209020751313427311195000.00N25
180202405232085208020852075771016014105000.00N30
18120240522208520902095207539028117100000.00N5-5
18220240521209020902090208041958755180000.00N30
1832024052020902090209020856701399210000.00N30
18420240517209020852090208521644514440000.00N25
185202405162085208020902080684414273270000.00N30
18620240514208520902090208019294015835000.00N30
18720240513208520852085208033957067380000.00N25
18820240510208020802085207524235029105000.00N5-5
18920240509208520802085207525625324515000.00N210
19020240508207520752080207520114178555000.00N5-5
19120240507208020902090207544269203585000.00N5-10
1922024050320902090210520804336090849120000.00N30
1932024050220902090209520701226425508780000.00N5-10
19420240430210021052105209524765194320000.00N30
1952024042921002090210520901012821236050000.00N25
1962024042620952090209520802746757342025000.00N25
1972024042520902070209020552187545385295000.00N215
198202404242075208520852065658713613905000.00N5-5
19920240423208020702080206529316089580000.00N30
20020240422208020752080206540028287400000.00N30
20120240419208020652085206532576756150000.00N210
202202404182070207520802070558111568650000.00N25
2032024041720652070208020651301326971340000.00N5-5
2042024041620702070207520601063221934490000.00N5-5
2052024041520752065207520601704135171680000.00N30
206202404122075207020802070710514728070000.00N25
207202404112070206020752060485110036050000.00N25
2082024040920652075208020651279726514855000.00N5-5
2092024040820702080208020551348927824405000.00N5-5
210202404052075207020752065851117583960000.00N30
21120240404207520852085206514062910960000.00N5-10
21220240403208520752085207518213780745000.00N30
21320240402208520902090207019664083930000.00N5-5
21420240401209020902090208022464675290000.00N5-10
215202403292100210021002075846217757180000.00N30
216202403282100209021002080975420399230000.00N210
2172024032720902075209020702184145493895000.00N210
21820240326208020802080206540668430485000.00N5-5
2192024032520852075209020651633734056240000.00N25
220202403222080207020852070578712036645000.00N25
2212024032120752065208020551093222593195000.00N25
222202403202070207020802060639913247310000.00N5-5
22320240319207520802080205518073724245000.00N25
2242024031820702055207020451987840900655000.00N210
22520240315206020652065205530986366855000.00N5-5
2262024031420652055207520552606953809800000.00N25
2272024031320602070207020501152923732245000.00N5-10
22820240312207020702070206026055379890000.00N30
229202403112070207020702060220454880000.00N5-5
230202403082075207020752055602512425560000.00N25
23120240307207020702075206540438364460000.00N5-5
23220240306207520802080206539538188190000.00N5-5
2332024030520802090209020652043742409515000.00N5-10
2342024030420902075211520751174224411145000.00N30
2352024022920902070210020701543632192730000.00N25
236202402282085208020952070544311304555000.00N25
237202402272080209521052080681314289275000.00N5-25
238202402262105210521102090645113557245000.00N30
2392024022321052065211020652814158837815000.00N230
2402024022220752075208020603691676476750000.00N30
2412024022120752065207520602490051426310000.00N210
2422024022020652075207520552039542001755000.00N5-5
2432024021920702055207020552778457364670000.00N210
2442024021620602060208020552550052528120000.00N30
2452024021520602055207020501823837505665000.00N5-10
2462024021420702060207020551419229230175000.00N30
2472024021320702060207520551750936183990000.00N5-5
2482024020820752055207520501301026837980000.00N210
249202402072065205520702055555311458995000.00N30
25020240206206520652070206037157663155000.00N30
25120240205206520602070205525505251405000.00N30
252202402022065206020652055883218225455000.00N30
2532024020120652050206520501588932666705000.00N5-5
254202401312070206020702050952719635270000.00N210
255202401302060205020652050776915973175000.00N30
2562024012920602065207020302378348699055000.00N5-5
2572024012620652050207020401688534823350000.00N215
2582024012520502030206020301270426097450000.00N30
2592024012420502020205520201826737360720000.00N215
2602024012320352025204020251432829049955000.00N5-5
2612024012220402030204020201848037390370000.00N30
2622024011920402020204020151360627606430000.00N225
2632024011820152030204020153040761436555000.00N5-25
2642024011720402060206020251458229574145000.00N5-5
2652024011620452045205520351533931271540000.00N30
2662024011520452065206520402475250730685000.00N30
2672024011220452035204520251902738734835000.00N210
2682024011120352020204520202089442408610000.00N215
2692024011020202010203020103364767933570000.00N210
2702024010920101997202019973024260765131000.00N25
2712024010820052005201019982289445813235000.00N25
2722024010520001991200519911989739781161000.00N25
2732024010419951996199619891661433099044000.00N5-1
2742024010319961997199919954330486456470000.00N5-1
2752024010219971996199819912647552863912000.00N30
27620231228199719891997198766636132698279000.00N210
2772023122719871988198819811086121535342000.00N5-1
2782023122619881989199019801284325516577000.00N21
2792023122219871988198919791692133591722000.00N5-1
2802023122119881983198919762581151234077000.00N30
2812023122019881983198919753195763495954000.00N22
2822023121919861971198619712393547488518000.00N27
283202312181979198619861971890217613752000.00N5-8
2842023121519871968198719681680433221816000.00N212
2852023121419751969197819652765954553950000.00N25
2862023121319701972197219622793654927789000.00N5-2
2872023121219721972197319633750973869147000.00N30
2882023121119721970197319652620551571444000.00N21
2892023120819711971197219622561850413413000.00N30
2902023120719711969197319602371446642120000.00N22
2912023120619691969197119611622731936892000.00N30
29220231205196919661971196191614180081646000.00N5-1
2932023120419701971197519663574670476208000.00N5-1
2942023120119711972197719663245463973671000.00N5-6
2952023113019771979197919671214723946925000.00N5-4
2962023112919811978198419703210963492867000.00N21
2972023112819801980198519634587490460109000.00N5-6
29820231127198619791990197766313131617002000.00N28
2992023112419781970198119693642871983309000.00N26
3002023112319721966197219612508349299993000.00N23
3012023112219691944197019364691691713549000.00N222
3022023112119471935194819314362484381796000.00N27
3032023112019401940194119343816073904382000.00N30
3042023111719401939195119392779253942560000.00N5-2
3052023111619421944195319402000938864724000.00N5-3
3062023111519451938195619354499887433295000.00N25
3072023111419401941195019355132399369133000.00N5-1
3082023111319411958195819414738292067357000.00N5-8
30920231110194919501960194469125134625246000.00N5-4
3102023110919531954196619524799693763146000.00N5-6
3112023110819591960196919543850275350591000.00N5-2
31220231107196119781980196168200133934141000.00N5-19
31320231106198019881988197284401166973549000.00N5-8
31420231103198819591990195892259181835418000.00N211
315202311021977200020001951191251376782639000.00N220
31620231101195719591964195194441184542690000.00N5-2
31720231031195919611970195569483136074218000.00N30
318202310301959196219791957199591391294485000.00N5-4
319202310271963197719791962124192244232044000.00N5-14
320202310261977198419901956264792520953650000.00N5-7
321202310251984197519881968234953464197906000.00N28
322202310241976198119951963456232899650007000.00N5-14
323202310231990199120051990399628796608741000.00N5-2
3242023102019922005205019929672721938827024000.00N5-18
32520231019201020602130201017007493482352455000.00N5-150
32620231018216023852475210038626628670715970000.00N5-300
3272023101724602510275024201482045938373973290000.00N280
3282023101623802200295521453181559684348217460000.00N25
32920231013237520005480199187575536320529074569000.00N2375