Files
KissMeData/450050/day/candle-day-250.csv

20 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
2202412022055203520552030718814700110000.00N5-5
32024112920602035206020251037421081185000.00N30
4202411282060206020752040592212110970000.00N5-5
52024112720652045207020301136923337270000.00N5-10
620241126207520502075205022864717255000.00N215
72024112520602050208020302148244227260000.00N210
82024112220502060206020301262625805370000.00N25
92024112120452030204520201545631328385000.00N210
102024112020352030204520251700634527185000.00N5-10
112024111920452075207520252269146101185000.00N25
122024111820402055205520354583393398695000.00N5-10
132024111520502085208520501885938768060000.00N5-15
14202411142065207520752055624212852710000.00N5-10
152024111320752075208520656121265040000.00N210
1620241112206520802095206049579102756895000.00N5-15
1720241111208020852100208040118360660000.00N5-25
182024110821052090211520851589233214120000.00N215
1920241107209021052105209027545758100000.00N5-20
2020241106211021052110210556118155000.00N210
2120241105210021002100210093195300000.00N30
222024110421002100210020951333527940150000.00N5-10
232024110121102120212020955481156925000.00N5-10
242024103121202090212020908711830510000.00N225
252024103020952090210020906791420885000.00N25
262024102920902100210520901005221011485000.00N5-15
27202410282105209021202090946419829840000.00N215
28202410252090210521052090600312547560000.00N5-10
2920241024210020952100209015953344485000.00N30
30202410232100209021002090926619371195000.00N210
31202410222090210021002090597312513195000.00N5-25
32202410212115209021152090196411015000.00N225
332024101820902095209520906081272715000.00N5-5
342024101720952100210520901455830452725000.00N30
3520241016209521052105209546269691670000.00N5-5
362024101521002120212020957651604665000.00N5-20
37202410142120209521202095693414550210000.00N225
382024101120952090210020901510531617960000.00N25
3920241010209020952105209016593478615000.00N5-5
4020241008209521352135208540028377245000.00N5-40
412024100721352130213521207211535660000.00N240
4220241004209521052110209513812905765000.00N5-10
432024100221052110211020905951249130000.00N5-5
4420240930211020952110209028125883380000.00N25
4520240927210521002110208525295285330000.00N215
46202409262090210521152090704614808915000.00N5-20
472024092521102110211021056901455550000.00N5-5
48202409242115211021152100816917249150000.00N30
49202409232115213021302110532511239815000.00N5-15
502024092021302130213021302451120000.00N5-5
512024091921352100213521006951468410000.00N230
52202409132105213021302105696714677310000.00N5-5
5320240912211021102110210071197150259155000.00N5-10
542024091121202115212021155301123265000.00N30
55202409102120211521202110477010064850000.00N5-5
56202409092125213021402110383811300000.00N30
5720240906212521352140211016833568695000.00N30
582024090521252130213021001366728770870000.00N5-10
5920240904213521302135210515413274240000.00N210
6020240903212521202125212024215142265000.00N5-5
6120240902213021252130210529536260065000.00N25
6220240830212521252125212550106250000.00N30
6320240829212521302130210540218503775000.00N5-5
64202408282130211521402105499910579225000.00N215
6520240827211521052115210518023803485000.00N30
66202408262115212021202110672114234945000.00N5-5
672024082321202120213521101278527086130000.00N5-20
6820240822214021302140212016483504110000.00N5-5
6920240821214521602160213523044929195000.00N5-10
70202408202155215521552125328698830000.00N30
71202408192155215021552130536711525410000.00N25
7220240816215021652165215024315000.00N5-15
73202408142165215021652150836118016665000.00N25
742024081321602160216021507661649820000.00N30
75202408122160216021652150635013677165000.00N30
762024080921602165216521505471181450000.00N30
7720240808216021502160215026085622095000.00N210
78202408072150213021502130767916455125000.00N5-5
7920240806215521302155213015813377350000.00N225
8020240805213021552155211052812112179070000.00N5-30
81202408022160216021602145750516133770000.00N5-5
822024080121652170217521402799960280765000.00N25
832024073121602175217521602092445316725000.00N5-20
842024073021802185218521601522933072690000.00N5-10
852024072921902180219021801914641764885000.00N25
862024072621852185220021602209748043690000.00N5-20
87202407252205220022102195551712141350000.00N30
8820240724220521852205218528506265745000.00N220
892024072321852200220521652054945021270000.00N5-15
902024072222002200220521952031344687080000.00N30
91202407192200220022002195592113004350000.00N25
9220240718219521902200219033917435260000.00N30
932024071721952195221021951243427403470000.00N30
9420240716219522002200219532637162585000.00N5-5
952024071522002200220021852255349601500000.00N25
9620240712219522002205219044259722645000.00N30
97202407112195220022002195817317980595000.00N30
9820240710219521952200219540638930340000.00N30
99202407092195220022052195475110446050000.00N30
1002024070821952200220521952476554475165000.00N30
101202407052195220022002195766816868785000.00N30
1022024070421952185219521856701470355000.00N25
103202407032190218521902185149326215000.00N25
10420240702218521902190218512982836180000.00N30
10520240701218522002200218028466229105000.00N5-15
10620240628220021752200217517743897060000.00N215
107202406272185217521902175557512133945000.00N25
108202406262180218521852165857318629725000.00N30
1092024062521802190219521651290228223810000.00N5-10
1102024062421902180221021801376530334515000.00N210
111202406212180218021902180556912147055000.00N30
112202406202180218021852180520211341225000.00N30
113202406192180220022002180484210642225000.00N5-15
1142024061821952190219521651925142119400000.00N210
1152024061721852190219521856781485285000.00N5-10
11620240614219521902210219030386682335000.00N25
11720240613219021952195216013933035485000.00N5-5
118202406122195220022002180221486055000.00N5-5
1192024061122002190220021907581661650000.00N25
12020240610219522002205215537348114480000.00N30
121202406072195215521952150869518951080000.00N245
12220240605215021452175214529066258465000.00N5-20
12320240604217021502180215030286573420000.00N5-5
12420240603217521802180214028996264275000.00N5-5
12520240531218021652185216514573172430000.00N215
12620240530216521552170215519154144500000.00N5-10
12720240529217521552220215515003253795000.00N5-5
12820240528218021602215214033627333180000.00N25
12920240527217521552180214037558112050000.00N220
130202405242155215021602145500610754670000.00N30
1312024052321552155216521559842120610000.00N5-5
132202405222160217522802150794117690610000.00N5-15
1332024052121752160217521601829139541950000.00N215
1342024052021602160216521401488732054280000.00N5-10
13520240517217021552170214515563357445000.00N210
1362024051621602160216021504276492072440000.00N30
137202405142160217021702160550311938130000.00N5-10
138202405132170217021702165868418803420000.00N30
139202405102170217021752170129280555000.00N30
1402024050921702165217521651410030598650000.00N25
1412024050821652180218021551943041971705000.00N30
1422024050721652170217521651146824887170000.00N5-5
14320240503217021552190215513833006550000.00N210
144202405022160215021752150823817847480000.00N5-10
1452024043021702160217021607321587060000.00N215
1462024042921552165217521502153146520590000.00N5-10
147202404262165216521652160609013163365000.00N210
14820240425215521402155214017813822125000.00N25
14920240424215021452150214511682506150000.00N25
1502024042321452140215521401292327659520000.00N30
1512024042221452145215021451094323472985000.00N5-5
152202404192150215521552150581612512100000.00N5-15
1532024041821652150216521402297549289500000.00N220
15420240417214521502150214511822540700000.00N5-5
15520240416215021602165215017353740735000.00N5-5
1562024041521552155215521552043100000.00N5-10
1572024041221652150216521451027522154845000.00N225
158202404112140215021502140226485840000.00N5-5
159202404092145214521502130130279300000.00N225
16020240408212021252135211528005957540000.00N5-5
16120240405212521202135212027615874780000.00N5-25
162202404042150215021502150510750000.00N30
16320240403215021252150212528236049165000.00N220
164202404022130213521502130520011126965000.00N5-10
16520240401214021452145214035067517090000.00N30
16620240329214021352145213520244338860000.00N210
16720240328213021402140212540468603205000.00N5-10
168202403272140213521452135175374980000.00N30
16920240326214021402145214010782307445000.00N30
1702024032521402140215021353191268543880000.00N5-5
17120240322214521452150214035297569700000.00N30
172202403212145213021602130472710102270000.00N215
1732024032021302125213521003138466474895000.00N25
174202403192125213021352120637513549840000.00N5-5
17520240318213021452145213029286254305000.00N5-15
176202403152145215021502130761516277430000.00N30
17720240314214521402145214016283484385000.00N5-5
178202403132150215021502150103221450000.00N25
1792024031221452150215021458221763560000.00N5-20
180202403112165215521652150152327630000.00N215
181202403082150215521602150704115148205000.00N5-5
182202403072155215521552155121260755000.00N5-20
18320240306217521802180217520204393550000.00N30
184202403052175217521952155607813151420000.00N5-25
185202403042200217522002170633613805265000.00N30
18620240229220021852200218020664537030000.00N210
1872024022821902190219021808201790500000.00N30
188202402272190218522002175715715712750000.00N5-5
1892024022621952200220021752625357740805000.00N5-5
1902024022322002190220021905211143640000.00N215
1912024022221852180220021652066345042275000.00N30
192202402212185218022002180478610501800000.00N5-5
1932024022021902185220521804034388588420000.00N30
1942024021921902170220021702212948562600000.00N225
19520240216216521602190215529406390700000.00N25
196202402152160215021702150466410094570000.00N25
19720240214215521502155215017863844955000.00N25
1982024021321502140217021301786138570230000.00N215
1992024020821352130214521308971915975000.00N30
2002024020721352135215021151696936274310000.00N30
201202402062135212021352110636413503730000.00N220
202202402052115211521252110849117959760000.00N5-5
2032024020221202120212521051795937881610000.00N25
2042024020121152120212021051711236103485000.00N5-5
205202401312120212021202110672814239195000.00N30
20620240130212021152120211525185327345000.00N30
2072024012921202130213021101201525389535000.00N5-10
2082024012621302125213021151528232396065000.00N210
20920240125212021302130211525355371520000.00N5-5
21020240124212521102130211044959546180000.00N210
211202401232115211021302110489310369110000.00N5-15
2122024012221302125213021101459130925735000.00N25
21320240119212521102130211030016364910000.00N25
214202401182120211021302110654013867950000.00N30
21520240117212021202120212030386440560000.00N30
2162024011621202115212521151951141443485000.00N210
2172024011521102100212521001376229058720000.00N210
218202401122100208521052085863918104895000.00N215
21920240111208520902090208039418228750000.00N30
220202401102085207520902075624313004640000.00N25
221202401092080209020902075540011230840000.00N25
2222024010820752070209020601118923125380000.00N25
223202401052070207020752065542511246515000.00N25
22420240104206520602065206013122706645000.00N30
22520240103206520652065205519844084735000.00N30
22620240102206520552070205516903480420000.00N30
2272023122820652045206520402548552328150000.00N225
22820231227204020402040203541118366605000.00N5-15
2292023122620552055205520459301906000000.00N30
23020231222205520502055203044629139815000.00N25
2312023122120502050205020505001025000000.00N30
2322023122020502050205520503524272246840000.00N215
2332023121920352035204520353556272394335000.00N25
23420231218203020352035203025425162405000.00N5-10
23520231215204020402040203022214518345000.00N5-5
2362023121420452040204520408701777325000.00N30
23720231213204520402045203021854444600000.00N30
23820231212204520252045202025495180050000.00N210
23920231211203520502050203515573172215000.00N5-10
240202312082045203520452025990120068870000.00N210
24120231207203520352035203517463553110000.00N30
2422023120620352035203520202629453265880000.00N30
24320231205203520452045203536877513820000.00N5-10
2442023120420452030204520308711777590000.00N30
2452023120120452060206020302684054619010000.00N25
2462023113020402060206020351241625431920000.00N5-10
247202311292050204020502040950019426990000.00N5-5
2482023112820552035207020351172524027595000.00N220
2492023112720352055208020254433090813110000.00N5-20
2502023112420552065208020401715035188150000.00N30
2512023112320552045205520356621351340000.00N210
252202311222045205020552025847317230105000.00N25
25320231121204020352060203036027366645000.00N25
2542023112020352035205520302829657624205000.00N5-15
25520231117205020502055205023494817420000.00N30
256202311162050205020502045858417554935000.00N25
257202311152045206020602045608712529465000.00N5-15
2582023111420602060207020451806237165795000.00N5-10
25920231113207020652075205021574454680000.00N210
26020231110206020602080206021574459230000.00N30
2612023110920602050206520505951220535000.00N210
2622023110820502060206520301752135826435000.00N5-10
26320231107206020802085206031626528705000.00N5-5
26420231106206520652075206520674272280000.00N5-15
26520231103208020702080206011272341010000.00N210
2662023110220702080208020701201924980080000.00N30
26720231101207020702080207021914547455000.00N5-5
268202310312075207020752070387802975000.00N5-5
26920231030208020702080207014793061690000.00N5-5
270202310272085207520902060506310542755000.00N5-5
2712023102620902095209520752572853503260000.00N5-10
27220231025210020852100208548089100357365000.00N215
27320231024208520702085206524115009135000.00N25
274202310232080205520902050537711216555000.00N225
2752023102020552055207020551694834931770000.00N5-15
27620231019207020902090206514753053865000.00N5-20
27720231018209020752100207511262364465000.00N5-10
278202310172100207021052055989820730935000.00N230
2792023101620702095209520701163524153880000.00N30
28020231013207020702080206524335037955000.00N30
281202310122070206020902060971020071335000.00N5-5
2822023101120752055207520459271898665000.00N225
2832023101020502050206020452436350014300000.00N5-10
284202310062060207020702050569911730265000.00N5-10
2852023100520702070207520709922054140000.00N30
2862023100420702080208520707541565405000.00N5-10
287202309272080207520852075282587860000.00N5-15
288202309262095208521002080583612246710000.00N210
2892023092520852065209020651286026755015000.00N220
290202309222065204520652045512010536265000.00N25
29120230921206020602060205010922242500000.00N30
29220230920206020552060205523054745040000.00N25
2932023091920552060206020451856538066355000.00N30
294202309182055207020802055635113110400000.00N5-20
29520230915207520852085207515533225025000.00N30
296202309142075208020802070578111976620000.00N5-10
2972023091320852090209020652464351086805000.00N30
298202309122085211021102085539411292675000.00N5-25
2992023091121102095214020854255690456630000.00N220
30020230908209020902095209027405737980000.00N5-5
3012023090720952080210020601656534661800000.00N220
3022023090620752070208520701408429210850000.00N5-10
3032023090520852070208520706831418405000.00N215
30420230904207020502085205039978278555000.00N30
305202309012070206020702055958319770100000.00N25
3062023083120652060206520451137723333800000.00N30
3072023083020652060206520402242746003605000.00N30
308202308292065206520702060792916354890000.00N30
3092023082820652060206520502731556145780000.00N5-5
310202308252070206520702065765915848250000.00N5-5
31120230824207520702080206546809712025000.00N30
31220230823207520802080207023154799190000.00N5-5
31320230822208020752080206545809490950000.00N30
3142023082120802075209020701235425745610000.00N5-10
31520230818209020702090207037837868340000.00N210
31620230817208020802080207015403195760000.00N5-15
31720230816209520902095207526695555690000.00N30
31820230814209521152115208011992499935000.00N30
3192023081120952090213020804436993702805000.00N30
3202023081020952090209520802696056133475000.00N5-10
32120230809210520902105209020334265480000.00N30
3222023080821052100210520951278626862050000.00N25
32320230807210020902100209042438903960000.00N25
3242023080420952095210020902435050952205000.00N30
32520230803209520902100209031516595405000.00N5-5
32620230802210020952105209032426804940000.00N5-5
327202308012105210021102095743615652270000.00N5-5
32820230731211021002110209531006518445000.00N5-5
3292023072821152100211520953567774780850000.00N210
3302023072721052100210521002956362086880000.00N30
3312023072621052115211521004016584678930000.00N5-10
3322023072521152120212521151939541063070000.00N30
3332023072421152120212021101087122993710000.00N5-15
33420230721213021252130212048151102328265000.00N30
3352023072021302130213521202946262674830000.00N30
3362023071921302135213521202429451562455000.00N5-5
3372023071821352130213521252591355147230000.00N25
3382023071721302125213521201286427400025000.00N25
3392023071421252130213021202438851808450000.00N25
34020230713212021152130211546799925855000.00N5-10
34120230712213021202135212059848127101160000.00N210
34220230711212021102120211015223213330000.00N210
3432023071021102120212521103192567523745000.00N5-10
3442023070721202115212521101635934630670000.00N25
3452023070621152115212521103596576117885000.00N5-5
3462023070521202110212021104310691102980000.00N25
3472023070421152125212521101831438719940000.00N5-15
3482023070321302120213021152212546835515000.00N25
3492023063021252125212521102981463049990000.00N25
3502023062921202115212521154086986542015000.00N25
35120230628211521202130211053020112543980000.00N5-10
35220230627212521302130211548543102978170000.00N5-5
35320230626213021352140212064250136454480000.00N30
354202306232130213021402120265782565835345000.00N25
35520230622212520952135209023014544827768705000.00N230