Files
KissMeData/456440/day/candle-day-250.csv

23 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250312218521652185214558967127521500000.00N215
32025031121702135218021303805282170540000.00N5-10
42025031021802150220021502979164942870000.00N5-10
520250307219021502215211570523154174280000.00N245
62025030621452155218021102782359365960000.00N5-10
72025030521552205223021504317193890900000.00N5-45
82025030422002230223021801680236822082000.00N5-25
9202502282225223522452200105566235040625000.00N5-5
10202502272230218022502180149804334734070000.00N250
112025022621802160219021453353172802765000.00N220
1220250225216020952175208090250193056210000.00N280
132025022420802090210020751385928874330000.00N5-20
142025022121002090210520852002941978560000.00N210
15202502202090208521002080709914804395000.00N25
162025021920852080210020801695635344210000.00N30
172025021820852120212020852401350339115000.00N5-15
18202502172100212521252085843717736505000.00N210
192025021420902110211020851039521732265000.00N5-30
20202502132120211021352095651313748945000.00N210
212025021221102120213521052656356357235000.00N5-10
222025021121202080213520704234389272275000.00N240
2320250210208021002110205097039201437300000.00N5-20
24202502072100212521252085131193275872905000.00N5-25
25202502062125213021452120108142230088985000.00N5-5
2620250205213022002200210062137132723745000.00N5-45
272025020421752135223021054604199973040000.00N255
28202502032120216521652090131420277828150000.00N30
292025013121202230229020756693081475715550000.00N5-110
3020250124223022302230223000000.00N00
3120250123223022302230223000000.00N00
3220250122223022302230223000000.00N00
3320250121223022302230223000000.00N00
3420250120223022302230223000000.00N00
3520250117223022302230223000000.00N00
3620250116223022302230223000000.00N00
3720250115223022302230223000000.00N00
3820250114223022302230223000000.00N00
3920250113223022302230223000000.00N00
4020250110223022302230223000000.00N00
4120250109223022302230223000000.00N00
4220250108223022302230223000000.00N00
4320250107223022302230223000000.00N00
4420250106223022302230223000000.00N00
4520250103223022302230223000000.00N00
4620250102223022302230223000000.00N00
4720241230223022302230223000000.00N00
4820241227223022302230223000000.00N00
4920241226223022302230223000000.00N00
5020241224223022302230223000000.00N00
5120241223223022302230223000000.00N00
5220241220223022302230223000000.00N00
5320241219223022302230223000000.00N00
5420241218223022302230223000000.00N00
5520241217223022302230223000000.00N00
5620241216223022302230223000000.00N00
5720241213223022302230223000000.00N00
5820241212223022302230223000000.00N00
5920241211223022302230223000000.00N00
6020241210223022302230223000000.00N00
6120241209223022302230223000000.00N00
6220241206223022302230223000000.00N00
6320241205223022302230223000000.00N00
6420241204223022302230223000000.00N00
6520241203223022302230223000000.00N00
6620241202223022302230223000000.00N00
6720241129223022302230223000000.00N00
6820241128223022302230223000000.00N00
6920241127223022302230223000000.00N00
7020241126223022302230223000000.00N00
7120241125223022302230223000000.00N00
7220241122223022302230223000000.00N00
7320241121223022302230223000000.00N00
7420241120223022302230223000000.00N00
7520241119223022302230223000000.00N00
7620241118223022302230223000000.00N00
7720241115223022302230223000000.00N00
7820241114223022302230223000000.00N00
7920241113223022302230223000000.00N00
8020241112223022302230223000000.00N00
8120241111223022302230223000000.00N00
8220241108223022302230223000000.00N00
8320241107223022302230223000000.00N00
8420241106223022302230223000000.00N00
8520241105223022302230223000000.00N00
8620241104223022302230223000000.00N00
8720241101223022302230223000000.00N00
8820241031223022302230223000000.00N00
8920241030223022302230223000000.00N00
9020241029223022302230223000000.00N00
9120241028223022302230223000000.00N00
9220241025223022302230223000000.00N00
9320241024223022302230223000000.00N00
942024102322302234223421511883041869655000.00N5-4
952024102222342215224422102094546680630000.00N29
962024102122252225223022053493677581935000.00N30
97202410182225223022302215821418270065000.00N30
982024101722252239223922251068623842270000.00N30
9920241016222522252249222032547254795000.00N30
10020241015222522492254216644809855385000.00N5-34
101202410142305230023052250829618855410000.00N25
1022024101123002295231522751250428717075000.00N240
103202410102260226023002260885820175310000.00N30
104202410082260221523102215919120999400000.00N5-15
1052024100722752270229022701336330386110000.00N5-25
106202410042300230523052265499011482030000.00N5-5
1072024100223052300231022551090824998575000.00N210
1082024093022952295229522651223527907920000.00N230
1092024092722652320232022551034023734345000.00N5-35
110202409262300230523202290874220122435000.00N5-10
111202409252310232523252300952822002485000.00N210
112202409242300230023352300809018703300000.00N210
11320240923229022902325227543629979990000.00N30
114202409202290227523102275872520031115000.00N215
1152024091922752205228022051110425213210000.00N235
1162024091322402235224522251493133282335000.00N235
1172024091222052230230022052231649948175000.00N225
118202409112180223022352180747516463950000.00N5-5
119202409102185222022202185661314657295000.00N5-15
12020240909220022002240220019254255685000.00N5-5
1212024090622052260226022002705959819975000.00N5-25
1222024090522302225223522151707638057370000.00N25
12320240904222522652265220531666990025000.00N5-15
12420240903224022502250224095213625000.00N5-15
12520240902225522552255224040149028900000.00N220
1262024083022352250225022304891090740000.00N215
127202408292220226022652220585713160155000.00N5-45
12820240828226522952300225042799652065000.00N5-5
12920240827227022602280226030486923510000.00N210
1302024082622602315231522501450232687045000.00N5-35
131202408232295233023302200135411302460220000.00N5-35
132202408222330233523352315847219689950000.00N5-5
1332024082123352295234022951084525254840000.00N255
13420240820228023752375226022385124820000.00N5-45
13520240819232523852385232532427641595000.00N5-60
1362024081623852370239023502124050532935000.00N215
137202408142370237523902355576413668440000.00N30
1382024081323702350237023501223128872800000.00N215
139202408122355234523552335644515141710000.00N215
140202408092340230023452300942922062990000.00N220
1412024080823202295232522951089125273955000.00N220
142202408072300228023152260897220592845000.00N215
1432024080622852270229022451862742144720000.00N240
14420240805224523302330220596357216717830000.00N5-85
1452024080223302345234523001607737097790000.00N5-25
1462024080123552330239523303356179316420000.00N265
1472024073122902270229522651109525373635000.00N220
148202407302270224522752205971321814260000.00N225
14920240729224523352350223072455163301210000.00N5-90
1502024072623352350235023101247729063370000.00N30
1512024072523352350235023251154226949270000.00N5-5
15220240724234023452355233031267327325000.00N5-5
153202407232345233023752330951122332160000.00N25
15420240722234023202390232044415104484460000.00N235
1552024071923052300231522801168126770885000.00N5-20
1562024071823252320233022802981468411205000.00N5-10
157202407172335235523552320941621891970000.00N30
1582024071623352315236523151977846400585000.00N30
1592024071523352300233522852117548498845000.00N230
160202407122305234023402305555912852590000.00N5-25
161202407112330231023502305965222492875000.00N25
162202407102325230523502305820919138165000.00N30
16320240709232523102325230015983697580000.00N210
164202407082315228023202280604713986420000.00N235
1652024070522802250230022301860742285990000.00N255
1662024070422252215228522152321752357685000.00N5-10
16720240703223522252240221032937354085000.00N30
168202407022235221522352210841618645120000.00N5-5
169202407012240224022452215312692800000.00N5-5
1702024062822452240224522101630236491690000.00N30
171202406272245221022452205809817859225000.00N240
172202406262205224022402205750716707650000.00N5-15
17320240625222022102225221041569216210000.00N210
174202406242210225022502190707915614390000.00N5-20
1752024062122302250225022002787761848745000.00N210
1762024062022202235225522003344573889310000.00N5-15
1772024061922352265227522151031823061375000.00N5-30
1782024061822652270235022152766363275180000.00N255
1792024061722102225225522001413431255660000.00N5-25
180202406142235226022652235678515290655000.00N5-30
18120240613226522702275221014353205045000.00N30
18220240612226522652275225527736281915000.00N30
18320240611226522202275219578087172786850000.00N215
18420240610225022502265224010312314875000.00N30
185202406072250225022652235636814325080000.00N30
186202406052250225022502225529211879285000.00N25
1872024060422452230226022003380575664935000.00N225
1882024060322202215223022052633858547715000.00N220
1892024053122002175221021353010265112345000.00N230
190202405302170218021802170781716972330000.00N5-10
19120240529218021902190216040248718095000.00N30
192202405282180221022102165838918220860000.00N30
193202405272180221022102180863318921105000.00N5-30
1942024052422102215221522001894441765110000.00N5-5
1952024052322152220222022057161580430000.00N5-5
19620240522222022202220220027276016000000.00N30
1972024052122202205222522002009844362940000.00N25
198202405202215222522302200610313445205000.00N5-15
19920240517223022202235221521554789240000.00N30
20020240516223022202250220514393191290000.00N5-5
20120240514223522152245221512712846375000.00N5-5
202202405132240226022602190710115789250000.00N5-20
203202405102260221022652210653014718295000.00N225
204202405092235222022402220932820876125000.00N5-5
2052024050822402235224522052398353619835000.00N25
20620240507223522402240222021064691495000.00N5-5
2072024050322402230226022251995644474135000.00N215
208202405022225225522552215637714157365000.00N30
209202404302225224522552215644914351205000.00N25
210202404292220224022402215666814819215000.00N5-20
2112024042622402230224522101242227556850000.00N215
21220240425222521952225219514793266565000.00N210
21320240424221522052220220513643014465000.00N25
214202404232210221022252205553012201165000.00N25
21520240422220522152215220017013753035000.00N5-10
21620240419221522252225219538018381180000.00N5-10
217202404182225221522302200600913262010000.00N210
218202404172215223022302200612213578450000.00N5-5
2192024041622202250225022001462532391060000.00N5-20
2202024041522402220224522151486533064465000.00N25
2212024041222352235223522101178126147125000.00N5-5
2222024041122402235225522252343652555055000.00N30
2232024040922402235225022101283428615185000.00N25
224202404082235221522352210751216664995000.00N215
225202404052220222522352210602013352445000.00N5-10
2262024040422302240224022002658958685935000.00N5-10
227202404032240224522552210926120738795000.00N30
228202404022240225022502215490010887680000.00N230
22920240401221022602270220056656125832200000.00N5-60
2302024032922702240228022405501239815000.00N30
231202403282270226522802255810818301955000.00N25
2322024032722652230227022004204493541910000.00N5-10
2332024032622752260228522501146925968510000.00N215
2342024032522602280228022352732861731470000.00N25
2352024032222552255228522501867942413020000.00N30
23620240321225522452260221022154942255000.00N25
2372024032022502225225021801756538812350000.00N30
23820240319225022402260217547894106396795000.00N220
2392024031822302270227022202690959963275000.00N5-40
2402024031522702285228522302545057309700000.00N210
24120240314226022752275221026605981135000.00N215
24220240313224522702270224538268620765000.00N5-5
24320240312225022602265224041389345995000.00N5-10
24420240311226022702270221540879180445000.00N5-5
24520240308226522502265223535097888085000.00N210
2462024030722552255229022351010122858700000.00N5-5
247202403062260221022602200630314032910000.00N30
248202403052260224522802210907620247285000.00N5-5
249202403042265225022802210495611171220000.00N5-20
250202402292285228522902250905020637710000.00N30
2512024022822852285230522509842235535000.00N30
252202402272285228023252270573213090780000.00N5-30
253202402262315229523152285831519171465000.00N220
25420240223229523002305225519074374035000.00N5-5
2552024022223002255230022351604236439360000.00N270
2562024022122302300230022302747562239760000.00N5-70
2572024022023002310231022002156949233150000.00N30
2582024021923002310232022901424132963240000.00N5-10
2592024021623102295239522451486834378410000.00N215
2602024021522952290230022651034023604565000.00N25
261202402142290228023102275738416860510000.00N5-10
2622024021323002300233022901046224039115000.00N30
2632024020823002310234022901450433398950000.00N5-40
2642024020723402335236022952785664730025000.00N25
2652024020623352325233523051959145481085000.00N210
2662024020523252315233523002022546910670000.00N210
2672024020223152230234522303673584774205000.00N260
26820240201225523302345220087379196344505000.00N5-40
26920240131229523002330229550992117354390000.00N5-10
2702024013023052290233022852928867245875000.00N25
2712024012923002330235022953057770375960000.00N5-30
272202401262330235023502315834519370675000.00N25
2732024012523252360236023252624261202890000.00N5-30
27420240124235523002375229074083173517610000.00N215
275202401232340223523602235168690389405815000.00N2100
27620240122224021902255219062015138020605000.00N250
2772024011921902185220021801711237516655000.00N30
2782024011821902195220021651715037536165000.00N5-5
2792024011721952195220021501839039933755000.00N30
2802024011621952180220021701784439198325000.00N25
2812024011521902190221021752785661044980000.00N5-5
2822024011221952200220521854390196484270000.00N5-5
2832024011122002190220021754143290996670000.00N215
2842024011021852170221021701968943198010000.00N5-15
2852024010922002200220521751162625523375000.00N30
2862024010822002185220021602061445038305000.00N220
2872024010521802155218521253147268342110000.00N230
2882024010421502130215521301478131683875000.00N225
2892024010321252115213021151089423087280000.00N5-5
29020240102213021102130209531256575640000.00N25
2912023122821252125213021052192246514185000.00N225
2922023122721002095212020851632634202005000.00N5-20
293202312262120211021252095553211622840000.00N210
29420231222211021052125210034497297345000.00N5-10
2952023122121202115212020951172824680170000.00N25
2962023122021152080211520802542353556415000.00N215
2972023121921002070211020701833638310390000.00N5-5
298202312182105209021102090555311609750000.00N30
2992023121521052095212520851351728276545000.00N210
3002023121420952090211020901178824702395000.00N5-15
3012023121321102100212020851642734597850000.00N30
30220231212211021152115209034607266430000.00N30
3032023121121102120212020852525953034020000.00N25
304202312082105209521202085583112257815000.00N5-15
305202312072120211021202100955120171755000.00N210
306202312062110212521252100944819899125000.00N25
3072023120521052100212020653700477573740000.00N25
3082023120421002110212020951193725137215000.00N5-15
309202312012115211021402110730315440875000.00N5-20
310202311302135214021402105838617766110000.00N5-5
3112023112921402140214021051010821397055000.00N30
3122023112821402125215021102565054724655000.00N235
3132023112721052100212521001532632335480000.00N5-15
3142023112421202115212520751665735190620000.00N225
3152023112320952075210020751412729554670000.00N25
3162023112220902080209520651729135998820000.00N210
317202311212080207020802070894018527485000.00N25
318202311202075206520752060813116811900000.00N25
3192023111720702060208020601156823896810000.00N30
320202311162070207020702065631513051335000.00N210
321202311152060206020702050551511353195000.00N30
3222023111420602085208520552961760925335000.00N5-10
3232023111320702060208020601622933649790000.00N5-5
324202311102075207020752060760815752550000.00N25
3252023110920702055207520551407329104600000.00N30
32620231108207020652070205531386479730000.00N25
3272023110720652075207520502828058009545000.00N5-10
328202311062075206020752050595712293875000.00N30
3292023110320752050208020402723755839115000.00N225
330202311022050204520552035849117364315000.00N25
3312023110120452050206020304067782898005000.00N30
3322023103120452045206020452415749510515000.00N5-10
3332023103020552060206020451951439913465000.00N210
3342023102720452060207020403143464575465000.00N5-25
3352023102620702070208020253710076096875000.00N5-10
336202310252080206020802055745815448740000.00N30
3372023102420802050209020451526031343475000.00N230
3382023102320502055208520403236566389870000.00N5-5
3392023102020552100210020452728256118190000.00N5-45
3402023101921002095210520701369228572530000.00N25
3412023101820952100210520902239846983885000.00N5-5
3422023101721002070210020701509331630925000.00N230
3432023101620702060210020552114443949460000.00N210
3442023101320602055213520554664197250425000.00N5-10
34520231012207020502080205087563180186070000.00N5-5
34620231011207520602075204581873167992545000.00N215
3472023101020602065206520502566652686040000.00N5-5
3482023100620652060207020601060821869330000.00N25
3492023100520602075207520603969982092220000.00N5-15
3502023100420752060208520601734535896600000.00N25
3512023092720702065208020551023721169395000.00N25
3522023092620652075208020652047242338870000.00N5-10
3532023092520752080208520601630433739295000.00N25
354202309222070206021202050119278248575670000.00N225
3552023092120452055205520402778756804270000.00N5-15
3562023092020602065207520552640554341315000.00N5-5
3572023091920652070207020553146864968095000.00N5-5
3582023091820702080208020551158323863240000.00N5-10
3592023091520802080208520602124244008020000.00N30
3602023091420802070208520601621033566235000.00N5-5
3612023091320852065209020601302126993570000.00N220
3622023091220652070207520601210125013390000.00N5-5
3632023091120702045207020452463450697160000.00N225
3642023090820452050206020402832758071170000.00N5-10
3652023090720552060206020404569793497150000.00N30
3662023090620552050205520403666575098805000.00N25
3672023090520502045206020402586952959960000.00N5-5
3682023090420552050205520303065462598130000.00N5-5
3692023090120602045206020353838078440810000.00N215
37020230831204520452050204051204104520270000.00N30
3712023083020452050205520402228845606020000.00N30
3722023082920452040205020351482730232350000.00N25
3732023082820402035204020351449529503190000.00N25
3742023082520352040204020253408869122340000.00N25
3752023082420302045205020304192585405555000.00N5-10
376202308232040204520602020116568236436885000.00N30
37720230822204020402050203052269106719570000.00N5-5
3782023082120452040205520303030961872100000.00N5-5
37920230818205020502080204068389140594785000.00N215
38020230817203520302055203058946120016235000.00N5-5
38120230816204020552060204073212149954970000.00N5-15
38220230814205520602075205071586147352010000.00N5-10
38320230811206520752075206563558131379785000.00N5-10
38420230810207520752090207076760159720860000.00N5-10
3852023080920852085208520654442792131915000.00N30
386202308082085209520952065127897265765210000.00N5-15
38720230807210020952105208076427159546575000.00N30
388202308042100207521002065103572215909340000.00N215
38920230803208520702085206598017202931235000.00N210
39020230802207520802090207083396173148000000.00N5-5
391202308012080209020902070204322424488415000.00N5-10
392202307312090209521202075202094421539150000.00N30
393202307282090208521052080161630338178375000.00N30
394202307272090208021052060302102628754360000.00N210
3952023072620802105216020705887621235452080000.00N5-30
396202307252110211521602105353487751013755000.00N210
3972023072421002155216021007624531620438780000.00N5-70
39820230721217022052355215020241484477850900000.00N5-80
39920230720225024152460223524938375786419540000.00N5-180
40020230719243024102460235015463263705191970000.00N5-25
40120230718245526002625245013905013497305990000.00N5-200
40220230717265528302940256030143358218699580000.00N5-45
403202307142700323032552635441720312896748910000.00N5-600
4042023071333004155431533001085464339978293280000.00N5-1135
40520230712443557506860443541272600241532110145000.00N22435