Files
KissMeData/457630/day/candle-day-250.csv

20 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250220209520952095209500000.00Y30
320250219209520952095209500000.00Y00
420250218209520952095209500000.00Y00
520250217209520952095209500000.00Y00
620250214209520952095209500000.00N00
720250213209520952095209500000.00N00
820250212209520952095209500000.00N00
920250211209520952095209500000.00N00
1020250210209520952095209500000.00N00
1120250207209520952095209500000.00N00
1220250206209520952095209500000.00N00
1320250205209520952095209500000.00N00
1420250204209520952095209500000.00N00
1520250203209520952095209500000.00N00
1620250131209520952095209500000.00N00
1720250124209520952095209500000.00N00
1820250123209520952095209500000.00N00
1920250122209520952095209500000.00N00
2020250121209520952095209500000.00N00
2120250120209520952095209500000.00N00
2220250117209520952095209500000.00N00
2320250116209520952095209500000.00N00
2420250115209520952095209500000.00N00
2520250114209520952095209500000.00N00
2620250113209520952095209500000.00N00
2720250110209520952095209500000.00N00
2820250109209520952095209500000.00N00
2920250108209520952095209500000.00N00
3020250107209520952095209500000.00N00
3120250106209520952095209500000.00N00
3220250103209520952095209500000.00N00
3320250102209520952095209500000.00N00
3420241230209520952095209500000.00N00
3520241227209520952095209500000.00N00
3620241226209520952095209500000.00N00
3720241224209520952095209500000.00N00
3820241223209520952095209500000.00N00
3920241220209520952095209500000.00N00
4020241219209520952095209500000.00N00
4120241218209520952095209500000.00N00
4220241217209520952095209500000.00N00
4320241216209520952095209500000.00N00
4420241213209520952095209500000.00N00
4520241212209520952095209500000.00N00
4620241211209520952095209500000.00N00
4720241210209520952095209500000.00N00
4820241209209520952095209500000.00N00
4920241206209520952095209500000.00N00
5020241205209520952095209500000.00N00
5120241204209520952095209500000.00N00
5220241203209520952095209500000.00N00
5320241202209520952095209500000.00N00
5420241129209520952095209500000.00N00
5520241128209520952095209500000.00N00
5620241127209520952095209500000.00N00
572024112620952125212520701149324069515000.00N5-15
582024112521102105212521051793937864755000.00N25
592024112221052100216020703492273253360000.00N215
6020241121209020852130208539248187760000.00N5-10
6120241120210021202180209539318360740000.00N5-40
6220241119214021502150210019574160280000.00N225
63202411182115214521452100582312302955000.00N5-15
64202411152130213521452115933019870830000.00N5-10
652024111421402155215521101001521181620000.00N5-15
6620241113215521302160213041058780340000.00N30
6720241112215521752175213016863612410000.00N25
682024111121502190221521401094723640230000.00N5-25
6920241108217521752185215015303318950000.00N30
7020241107217521702210214513943006630000.00N25
71202411062170215021802145674914526280000.00N5-10
72202411052180219021902160266579300000.00N25
73202411042175220022002170543911823760000.00N30
7420241101217521502185215017943880740000.00N215
7520241031216021952195216010172212030000.00N5-15
762024103021752230223021751238627218815000.00N5-5
772024102921802215221521701642936019875000.00N5-15
782024102821952215221521702248249418315000.00N5-25
7920241025222022102220215051278112340860000.00N230
802024102421902140219521304344194199380000.00N250
81202410232140214021402130942320163950000.00N30
8220241022214021402165212533787243920000.00N5-5
832024102121452160216521153206468272020000.00N30
842024101821452200220021301140824622055000.00N5-55
852024101722002225222521403176969755425000.00N5-30
862024101622302175225021351491233119305000.00N250
8720241015218021952195218011162448635000.00N30
8820241014218022252225218031306839000000.00N5-15
89202410112195219022152100577312175825000.00N25
9020241010219022302230219041209145120000.00N5-25
9120241008221522552255220528646325595000.00N5-30
922024100722452260226022351529834334570000.00N210
932024100422352215225522151963244072585000.00N25
942024100222302205223021951513633299425000.00N230
9520240930220022302230220024445418365000.00N5-15
962024092722152230223522001502333273490000.00N25
9720240926221022302235220515643484380000.00N210
98202409252200225022502200647714299625000.00N5-20
992024092422202230223521701157825662275000.00N215
10020240923220522152215218531256883270000.00N5-10
1012024092022152270227021802075745907800000.00N30
102202409192215219522202190635614014090000.00N215
1032024091322002175223521752379052286560000.00N225
10420240912217522602260217081816182482800000.00N5-75
1052024091122502280228522202048946066570000.00N5-30
1062024091022802275228021603068068117650000.00N30
1072024090922802290229022751426932608540000.00N5-10
1082024090622902235229022352692160916970000.00N250
1092024090522402230225522301069524012535000.00N210
1102024090422302250226522303620881143475000.00N5-10
1112024090322402205224022003190970884545000.00N245
1122024090221952195220521852339251312325000.00N5-5
1132024083022002200221021851496032872650000.00N210
114202408292190219021902175503011000695000.00N210
1152024082821802180219021752755060177835000.00N210
116202408272170217021752160520211260740000.00N25
117202408262165218522002160777016894855000.00N5-15
1182024082321802170218021601194125899240000.00N210
1192024082221702185218521651691636797905000.00N5-5
120202408212175216021802160901919619720000.00N210
1212024082021652170217521501845539939385000.00N5-5
1222024081921702165217021502323350202675000.00N25
12320240816216521652170216037348081605000.00N30
124202408142165217021702155784716928695000.00N5-5
1252024081321702170217021651121524335560000.00N25
1262024081221652165218021601456631577695000.00N5-10
1272024080921752170217521651105623893565000.00N25
1282024080821702145217521452538755126685000.00N30
12920240807217021402170214035067577105000.00N220
1302024080621502150216521451100323742135000.00N30
131202408052150217021752140104641224990885000.00N5-15
13220240802216521752180214594448203328445000.00N5-15
1332024080121802180218521552742959396170000.00N5-5
1342024073121852185219521802224448614420000.00N30
1352024073021852185219521802800961251070000.00N5-5
136202407292190218021952175859018723155000.00N210
137202407262180219021952175782417093995000.00N5-10
1382024072521902185219521652167547115300000.00N30
1392024072421902180219021801131424718325000.00N210
140202407232180218521952180618213551115000.00N5-5
1412024072221852195219521751020522285620000.00N5-10
1422024071921952175219521652025444188405000.00N225
1432024071821702170218021651182025681715000.00N5-5
1442024071721752175218021651475732084285000.00N30
1452024071621752165217521651085423578240000.00N30
1462024071521752170218021701184725789960000.00N30
147202407122175218021802170521411341135000.00N5-5
1482024071121802175218021701638835687835000.00N25
1492024071021752175218021651954142477210000.00N30
1502024070921752175218021701493432503925000.00N30
1512024070821752170219021601410230665325000.00N25
1522024070521702165217021551092823612190000.00N210
1532024070421602165217021453653378932800000.00N5-5
1542024070321652170217021602326050434940000.00N30
1552024070221652170218021601275427655095000.00N5-5
1562024070121702175219021601969442865085000.00N5-10
1572024062821802185218521651016822155545000.00N210
1582024062721702170219521554409095852555000.00N30
159202406262170219521952170938520410105000.00N5-5
1602024062521752180219021702063845038335000.00N5-5
1612024062421802170219021701983043305965000.00N5-10
1622024062121902170219521701206026292360000.00N210
1632024062021802195219521751116524405500000.00N30
1642024061921802190219521651054023019945000.00N5-10
1652024061821902185219021751597734877815000.00N215
1662024061721752155218521552332450677670000.00N5-10
1672024061421852150220021451410130669860000.00N220
1682024061321652160218021601378229877835000.00N5-15
1692024061221802190219021601158125087835000.00N5-10
1702024061121902160219021551695336661345000.00N230
171202406102160219021902150684614791320000.00N5-25
1722024060721852190219021551897741295440000.00N210
1732024060521752155218021501813839243720000.00N230
17420240604214521702185213579793172203390000.00N5-35
175202406032180216521902160661414392625000.00N215
1762024053121652165217021503984685871820000.00N5-5
1772024053021702180218521601075223285730000.00N5-10
178202405292180217021852170695215147750000.00N5-5
1792024052821852175218521751249227224835000.00N215
18020240527217022002205215573250159427965000.00N5-35
18120240524220521952205219039238629620000.00N30
18220240523220522002220219091282201012100000.00N25
183202405222200219022002185934720503595000.00N5-5
1842024052122052180221021801307728760150000.00N215
1852024052021902180219521801446331687450000.00N25
1862024051721852185219021801843740277505000.00N5-5
1872024051621902190220021852086445699435000.00N5-5
1882024051421952200220021902129446738535000.00N25
18920240513219021802205217052233114236055000.00N210
19020240510218021702200217046504101641260000.00N220
1912024050921602160216521354033186694115000.00N5-5
192202405082165214021752140114926247805970000.00N230
19320240507213521302145208512347712614211150000.00N25
19420240503212921292129212900000.00N00
19520240502212921292129212900000.00N00
19620240430212921292129212900000.00N00
19720240429212921292129212900000.00N00
19820240426212921292129212900000.00N00
19920240425212921292129212900000.00N00
20020240424212921292129212900000.00N00
20120240423212921292129212900000.00N00
20220240422212921292129212900000.00N00
20320240419212921292129212900000.00N00
20420240418212921292129212900000.00N00
20520240417212921292129212900000.00N00
20620240416212921292129212900000.00N00
20720240415212921292129212900000.00N00
20820240412212921292129212900000.00N00
20920240411212921292129212900000.00N00
21020240409212921292129212900000.00N00
21120240408212921292129212900000.00N00
21220240405212921292129212900000.00N00
21320240404212921292129212900000.00N00
21420240403212921292129212900000.00N00
21520240402212921292129212900000.00N00
21620240401212921292129212900000.00N00
21720240329212921292129212900000.00N00
21820240328212921292129212900000.00N00
21920240327212921292129212900000.00N00
22020240326212921292129212900000.00N00
22120240325212921292129212900000.00N00
22220240322212921292129212900000.00N00
22320240321212921292129212900000.00N00
22420240320212921292129212900000.00N00
22520240319212921292129212900000.00N00
22620240318212921292129212900000.00N00
22720240315212921292129212900000.00N00
22820240314212921292129212900000.00N00
22920240313212921292129212900000.00N00
23020240312212921292129212900000.00N00
23120240311212921292129212900000.00N00
23220240308212921292129212900000.00N00
23320240307212921292129212900000.00N00
23420240306212921292129212900000.00N00
23520240305212921292129212900000.00N00
23620240304212921292129212900000.00N00
23720240229212921292129212900000.00N00
23820240228212921292129212900000.00N00
23920240227212921292129212900000.00N00
24020240226212921292129212900000.00N00
24120240223212921292129212900000.00N00
24220240222212921292129212900000.00N00
24320240221212921292129212900000.00N00
24420240220212921292129212900000.00N00
24520240219212921292129212900000.00N00
24620240216212921292129212900000.00N00
24720240215212921292129212900000.00N00
24820240214212921292129212900000.00N00
24920240213212921292129212900000.00N00
25020240208212921292129212900000.00N00
25120240207212921292129212900000.00N00
25220240206212921292129212900000.00N00
25320240205212921292129212900000.00N00
25420240202212921292129212900000.00N00
25520240201212921292129212900000.00N00
25620240131212921292129212900000.00N00
2572024013021292052215020444352292109645000.00N281
2582024012920481955205219553025961351090000.00N220
259202401262028199120321991893118012280000.00N240
260202401251987208520931971138251277852580000.00N5-109
261202401242097211721171999142890295872220000.00N5-36
262202401232134223122392134116375256816515000.00N5-81
2632024012227252695275026403617398004825000.00N235
26420240119269026452750263560293162006520000.00N250
2652024011826402580264525803264085669270000.00N240
26620240117260026152640258548173125610860000.00N30
26720240116260026002610255046164119192865000.00N210
268202401152590249525952460119613303242775000.00N2175
26920240112241525202520235042263104160935000.00N5-75
2702024011124902495253024802198655178425000.00N5-15
27120240110250524902535243051341128203870000.00N215
27220240109249023752510237086994213212585000.00N2115
2732024010823752355238523551579837394685000.00N220
2742024010523552325235523102210151794745000.00N235
2752024010423202335234023102298253361380000.00N5-20
2762024010323402320234023201267829510415000.00N220
2772024010223202330233022951320630490500000.00N5-10
278202312282330230523402300953922043280000.00N225
2792023122723052355235522801528435228470000.00N5-30
280202312262335228023402270474210986280000.00N5-10
281202312222345234523452300547812736990000.00N210
282202312212335233023802300961222341040000.00N235
2832023122023002300231523002945668059415000.00N30
284202312192300234523452295764417621760000.00N30
2852023121823002355235522603885189012110000.00N5-15
2862023121523152330241523002806765089745000.00N5-60
2872023121423752390240523301285330254250000.00N5-35
2882023121324102420242023902009648203425000.00N5-10
28920231212242023952450238553056128297705000.00N5-20
2902023121124402420244023452203553298070000.00N210
2912023120824302405245024053068774744905000.00N5-15
292202312072445236524502365988524051330000.00N30
29320231206244524452470239044748108405045000.00N30
2942023120524452410245023903994696837300000.00N245
29520231204240023802420236065976157735010000.00N220
29620231201238024002410235551265122277890000.00N5-20
2972023113024002365240023452872068383735000.00N250
2982023112923502325240023251231429152350000.00N5-40
29920231128239023752390230070532164540355000.00N295
30020231127229522902360229070622163432665000.00N5-60
30120231124235522302385223063968149150935000.00N5-15
3022023112323702380238023253397480097905000.00N210
30320231122236023852390236060132142730475000.00N5-25
30420231121238524102420237082575197918335000.00N5-25
30520231120241024152425240059496143316715000.00N5-5
30620231117241523952415236051161122595115000.00N220
30720231116239523802400235563030149927360000.00N215
30820231115238023602390235544182104439760000.00N210
30920231114237023502400233558734139496780000.00N220
31020231113235023952395231564667152331990000.00N5-25
31120231110237523302385233068611161948705000.00N235
312202311092340230023452280198237461513565000.00N215
313202311082325221023752210141460328623865000.00N2115
3142023110722102170221021703478376558795000.00N215
31520231106219522002200217596933212286315000.00N225
3162023110321702155218021401706836886050000.00N210
3172023110221602160218021503197369009670000.00N5-20
3182023110121802190219021551651935811620000.00N5-5
319202310312185216521902165505611008260000.00N25
3202023103021802105220021051089823740540000.00N30
3212023102721802200220021651373629877595000.00N30
3222023102621802185219021702565455855505000.00N5-10
3232023102521902195220021704136490814765000.00N5-5
3242023102421952180220021752150047068745000.00N30
3252023102321952190220021702683758741230000.00N25
32620231020219021952195215046873101701365000.00N5-5
3272023101921952205220521601725837644835000.00N215
3282023101821802150222521504148590653380000.00N5-20
329202310172200217522152155238837525197720000.00N240
3302023101621602115216521153188668543360000.00N215
3312023101321452120214521002398750736945000.00N210
3322023101221352120214021101395429689685000.00N215
3332023101121202095212020952212146746640000.00N215
3342023101021052100211521002352849482715000.00N25
3352023100621002100211520953894481959965000.00N30
33620231005210020902100208050862106223520000.00N210
33720231004209020902095208084947177443545000.00N210
33820230927208020602100206086335179882715000.00N215
3392023092620652060208020602621054203660000.00N5-25
34020230925209021052120206056011116399705000.00N5-20
34120230922211020502110205068987143110405000.00N240
34220230921207020552075205063939131475355000.00N30
3432023092020702065207020554325489085490000.00N25
3442023091920652085208520553247667008440000.00N215
345202309182050206521002050193022403623935000.00N5-30
346202309152080203020852030177468364178235000.00N255
347202309142025203020352020109323221857700000.00N25
34820230913202020252035202081261164538330000.00N5-5
349202309122025202020352015114098230790710000.00N25
350202309112020202020552015107985218180590000.00N30
351202309082020202020252010198785400905860000.00N30
352202309072020202020302010332285670612995000.00N210
353202309062010201520252010422514850430485000.00N5-15
35420230905202520102030200513546642721934490000.00N220
3552023090420052670287020053214666477352696072000.00N25