Files
KissMeData/458320/day/candle-day-250.csv

20 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250213265026502685264591022243293790000.00N25
3202502122645271027402595105510277857315000.00N5-100
420250211274527002775269042531116250015000.00N235
5202502102710251528002515342944928566080000.00N2190
620250207252025602565249043908110713850000.00N5-5
7202502062525241525802415103499259046370000.00N2100
820250205242524302455237585079204561755000.00N5-20
9202502042445246025052415151261371732160000.00N5-55
10202502032500258025902390198868499361570000.00N5-80
11202501312580246525952465128339328462105000.00N275
12202501242505233025352330371948918601425000.00N2175
13202501232330229523502285136094313965455000.00N230
14202501222300219023352190229924524184010000.00N2110
1520250121219021402240214076362167323725000.00N250
162025012021402145218521354615499309575000.00N25
172025011721352140214521301956741763685000.00N30
182025011621352140215021351359129124230000.00N210
19202501152125216021602125740615791925000.00N30
20202501142125216021602120137570293105165000.00N5-10
212025011321352105216021051233826408835000.00N30
22202501102135214021402130503410730305000.00N210
23202501092125213521402105824717532050000.00N25
242025010821202105214021051875539851695000.00N5-10
252025010721302130214521201596134083500000.00N5-5
262025010621352130214521251954441689790000.00N30
272025010321352140215021251407130031990000.00N30
282025010221352160216521351276627348420000.00N30
292024123021352085218520851397729744850000.00N225
302024122721102145214521002550454105260000.00N5-35
312024122621452140216521251681636037870000.00N5-5
3220241224215021202165212070074149446515000.00N240
332024122321102185219521103381672142870000.00N5-25
342024122021352200224021351318428715725000.00N5-60
352024121921952155219521154091687839955000.00N255
362024121821402110214021052619655738355000.00N220
372024121721202130213020953002863220495000.00N30
382024121621202140214021002039743033585000.00N5-15
3920241213213521002150208060410126614540000.00N220
40202412122115209021302090635613371850000.00N215
41202412112100214021402085575712021900000.00N210
422024121020902040212020003614874877365000.00N260
43202412092030209020901982100356202383071000.00N5-90
4420241206212021002150208083534176065755000.00N5-15
452024120521352090220020904482396013495000.00N225
4620241204211021802180208076501161066455000.00N5-40
47202412032150221022102085120983258278815000.00N5-70
48202412022220206522802065242205533258610000.00N2155
49202411292065206521902000302208627227170000.00N5-285
5020241128235023502350235000000.00N00
5120241127235023502350235000000.00N00
5220241126235023502350235000000.00N00
5320241125235023502350235000000.00N00
5420241122235023502350235000000.00N00
5520241121235023502350235000000.00N00
5620241120235023502350235000000.00N00
5720241119235023502350235000000.00N00
5820241118235023502350235000000.00N00
5920241115235023502350235000000.00N00
6020241114235023502350235000000.00N00
6120241113235023502350235000000.00N00
6220241112235023502350235000000.00N00
6320241111235023502350235000000.00N00
6420241108235023502350235000000.00N00
6520241107235023402355230077321179399970000.00N230
662024110623202320234522703787687940360000.00N30
6720241105232022752350227547459109386845000.00N220
682024110423002275232522602805464389800000.00N220
69202411012280224022802240825818786600000.00N25
702024103122752260234522602381754718015000.00N5-10
712024103022852250232522401380731868980000.00N235
722024102922502280230022453921289264245000.00N5-20
732024102822702180227521801199827209555000.00N240
7420241025223022802295222083038186891945000.00N5-75
75202410242305226523502250115007265876865000.00N240
762024102322652230227022204009490236105000.00N225
772024102222402220224021853378275263075000.00N215
782024102122252210223021903075868008605000.00N25
79202410182220218022202180587312933160000.00N25
80202410172215218022152180501911081650000.00N210
812024101622052180220521802730760039845000.00N30
822024101522052150220521502497154868070000.00N215
8320241014219022052210218561657135880725000.00N5-15
8420241011220521852210214552086113839585000.00N240
852024101021652145221521453809483284530000.00N220
86202410082145214021502140681314596985000.00N25
87202410072140211021402110805917144720000.00N220
88202410042120214021402100677414322245000.00N5-20
892024100221402085214020851428730095740000.00N5-5
902024093021452130217521253394372534785000.00N215
912024092721302100213020954187288619885000.00N230
922024092621002100211520953599575657855000.00N30
93202409252100207521152075752515799005000.00N5-10
942024092421102120212521003016763646045000.00N5-10
9520240923212020702125207093840196309780000.00N255
962024092020652060206520502336748141345000.00N25
972024091920602055206520504188286123860000.00N25
982024091320552060206520504031683139400000.00N30
9920240912205520552065205064672132922810000.00N5-10
100202409112065206020752050102788211987765000.00N25
1012024091020602100210020407020711452346610000.00N5-40
10220240909209920992099209900000.00N00
10320240906209920992099209900000.00N00
10420240905209920992099209900000.00N00
10520240904209920992099209900000.00N00
10620240903209920992099209900000.00N00
10720240902209920992099209900000.00N00
10820240830209920992099209900000.00N00
10920240829209920992099209900000.00N00
11020240828209920992099209900000.00N00
11120240827209920992099209900000.00N00
11220240826209920992099209900000.00N00
11320240823209920992099209900000.00N00
11420240822209920992099209900000.00N00
11520240821209920992099209900000.00N00
11620240820209920992099209900000.00N00
11720240819209920992099209900000.00N00
11820240816209920992099209900000.00N00
11920240814209920992099209900000.00N00
12020240813209920992099209900000.00N00
12120240812209920992099209900000.00N00
12220240809209920992099209900000.00N00
12320240808209920992099209900000.00N00
12420240807209920992099209900000.00N00
12520240806209920992099209900000.00N00
12620240805209920992099209900000.00N00
12720240802209920992099209900000.00N00
12820240801209920992099209900000.00N00
12920240731209920992099209900000.00N00
13020240730209920992099209900000.00N00
13120240729209920992099209900000.00N00
13220240726209920992099209900000.00N00
13320240725209920992099209900000.00N00
13420240724209920992099209900000.00N00
13520240723209920992099209900000.00N00
13620240722209920992099209900000.00N00
13720240719209920992099209900000.00N00
13820240718209920992099209900000.00N00
13920240717209920992099209900000.00N00
14020240716209920992099209900000.00N00
14120240715209920992099209900000.00N00
14220240712209920992099209900000.00N00
14320240711209920992099209900000.00N00
14420240710209920992099209900000.00N00
14520240709209920992099209900000.00N00
14620240708209920992099209900000.00N00
14720240705209920992099209900000.00N00
14820240704209920992099209900000.00N00
14920240703209920992099209900000.00N00
15020240702209920992099209900000.00N00
15120240701209920992099209900000.00N00
15220240628209920992099209900000.00N00
15320240627209920992099209900000.00N00
15420240626209920992099209900000.00N00
15520240625209920992099209900000.00N00
15620240624209920992099209900000.00N00
15720240621209920992099209900000.00N00
15820240620209920992099209900000.00N00
15920240619209920992099209900000.00N00
16020240618209920992099209900000.00N00
16120240617209920992099209900000.00N00
16220240614209920992099209900000.00N00
16320240613209920992099209900000.00N00
16420240612209920992099209900000.00N00
16520240611209920992099209900000.00N00
16620240610209920992099209900000.00N00
16720240607209920992099209900000.00N00
16820240605209920992099209900000.00N00
16920240604209920992099209900000.00N00
17020240603209920992099209900000.00N00
17120240531248524852485248500000.00N00
17220240530248524852485248500000.00N00
17320240529248524852485248500000.00N00
17420240528248524852485248500000.00N00
17520240527248524852485248500000.00N00
17620240524248524852485248500000.00N00
17720240523248524852485248500000.00N00
17820240522248524852485248500000.00N00
17920240521248524852485248500000.00N00
18020240520248524852485248500000.00N00
18120240517248524852485248500000.00N00
18220240516248524852485248500000.00N00
18320240514248524852485248500000.00N00
18420240513248524852485248500000.00N00
18520240510248524852485248500000.00N00
18620240509248524852485248500000.00N00
18720240508248524852485248500000.00N00
18820240507248524852485248500000.00N00
18920240503248524852485248500000.00N00
19020240502248524852485248500000.00N00
19120240430248524852485248500000.00N00
19220240429248524852485248500000.00N00
19320240426248524852485248500000.00N00
19420240425248524552500241079569196235595000.00N225
195202404242460234025602335144213350771255000.00N2125
19620240423233523402340230052176120500870000.00N5-5
197202404222340243024352280121852281554990000.00N5-95
1982024041924352405243523451350532192865000.00N235
1992024041824002445245023952875869653975000.00N5-50
2002024041724502310246023003402079574415000.00N2140
2012024041623102395239522753831488233710000.00N5-20
2022024041523302390239023251726940487300000.00N5-45
2032024041223752415249523752818367701920000.00N5-45
20420240411242025002505242056867139453200000.00N5-90
20520240409251025002550245072117180731515000.00N215
20620240408249525002505246082208204292990000.00N5-5
20720240405250024252505240056802139515270000.00N275
2082024040424252445244523502615163260375000.00N225
20920240403240024252445234545912109389810000.00N5-50
21020240402245025102515242585159208449240000.00N5-55
21120240401250525652565248071929182545850000.00N5-55
21220240329256025352560252045317115598880000.00N225
213202403282535242025402420110608275959510000.00N2115
214202403272420239524452395101296245187320000.00N230
21520240326239023652410236075702180560320000.00N230
2162024032523602355236023153127073624850000.00N25
21720240322235523602365230044761105000945000.00N210
2182024032123452325234523203545882647545000.00N220
21920240320232523202365230575727176955790000.00N30
22020240319232523302335230075308174731465000.00N220
22120240318230523002350230052740122119600000.00N25
22220240315230023802390229055928130337225000.00N5-80
22320240314238023652400228583166195445905000.00N30
224202403132380237524152375139420334015610000.00N210
225202403122370233024252330167674397057745000.00N240
226202403112330225523702255223933519756245000.00N275
227202403082255220022552200200360447315650000.00N255
22820240307220021752200217548133105633585000.00N30
22920240306220021902210218559203130138190000.00N210
23020240305219022002210216559981131584990000.00N5-10
23120240304220021952210218564452141727140000.00N5-5
23220240229220522052210219087872193374615000.00N30
233202402282205214522102145118699258366395000.00N260
234202402272145213521502130536311442385000.00N5-5
235202402262150214521502125499510687430000.00N5-10
2362024022321602135216521302549954981360000.00N25
2372024022221552155215521351730037185240000.00N210
2382024022121452130215021301931841428340000.00N25
2392024022021402130214521202552354515400000.00N210
2402024021921302120214021152526453866495000.00N210
2412024021621202110213020752714257287695000.00N220
2422024021521002110211020856771420535000.00N30
2432024021421002080211520652966962012390000.00N25
24420240213209520952105208038408036895000.00N30
245202402082095207520952075617912904245000.00N210
246202402072085207520852060896018597535000.00N215
24720240206207020702070206511042280815000.00N30
24820240205207020602070205534217049010000.00N30
2492024020220702075208020451440729688615000.00N5-5
2502024020120752055207520552188445301045000.00N210
2512024013120652065207520601198324766825000.00N30
25220240130206520652065206037407721550000.00N30
2532024012920652060206520451109722864920000.00N25
2542024012620602040206520401111622873775000.00N25
25520240125205520402055204019323961565000.00N25
2562024012420502035205520301156923724530000.00N25
257202401232045203520552035871517765960000.00N30
25820240122204520552055204540228257965000.00N5-10
2592024011920552050205520351307426797655000.00N25
2602024011820502030205020301069621825230000.00N220
2612024011720302050205020251784236463640000.00N5-15
2622024011620452050205520401561032003160000.00N5-5
2632024011520502035205520351190924397625000.00N210
2642024011220402045204520252397948827940000.00N25
2652024011120352035204020301250125447575000.00N30
26620240110203520252035202086439175010635000.00N210
2672024010920252025203520204176884655185000.00N30
2682024010820252015202520102217444735660000.00N210
269202401052015200520152005814616378855000.00N210
2702024010420052000201520001780435828390000.00N5-5
2712024010320102010201520051455229245450000.00N30
2722024010220102010201020002421348653175000.00N30
2732023122820102000201019972362847418689000.00N210
2742023122720002005200519952553751043863000.00N25
275202312261995199920001992654513069512000.00N5-3
27620231222199819952000199233116612452000.00N5-2
27720231221200020002000199821544306759000.00N5-5
2782023122020051999200519981096621929241000.00N26
2792023121919991997200019902344446843688000.00N22
28020231218199720002000199523344659488000.00N21
28120231215199620002000199617713536503000.00N5-3
2822023121419992000200019967051408318000.00N5-1
28320231213200020002005200038287656900000.00N5-5
2842023121220051999200519951060121199762000.00N25
285202312112000199920001995865617299764000.00N21
2862023120819991996199919962747754899947000.00N21
28720231207199819981999199645529095915000.00N30
28820231206199819931999199229085799211000.00N22
289202312051996199519981990738914725305000.00N21
290202312041995199119981991663613234874000.00N22
291202312011993199520001991822016416769000.00N5-1
2922023113019941995199519909231838763000.00N5-1
29320231129199519901995199039607889677000.00N21
29420231128199419951997199210612115705000.00N5-1
295202311271995200020001990809716147225000.00N22
296202311241993199119951991975619448564000.00N5-1
29720231123199419941995199021334247205000.00N30
29820231122199419961996199128835743559000.00N21
29920231121199319921996199126605300628000.00N5-3
30020231120199619901997198928225626087000.00N21
3012023111719951995200019881075721440376000.00N30
302202311161995199719971991565911271093000.00N5-2
303202311151997199719991991527410527944000.00N22
304202311141995200020001991596511887153000.00N5-2
3052023111319971995199919901251024918972000.00N5-2
3062023111019991990200019901356927114053000.00N25
3072023110919941993199519901048620889766000.00N30
30820231108199419971997199311222237783000.00N5-3
30920231107199719931997199318733734777000.00N22
3102023110619952005200519892929358344277000.00N5-1
311202311031996200520051992888517725207000.00N5-4
31220231102200020002000199518903772758000.00N30
3132023110120001998200519912006940107911000.00N22
31420231031199820052005199813762749895000.00N5-7
3152023103020051992200519902365547232246000.00N211
316202310271994200520051994512810230479000.00N5-6
3172023102620001995200019952801955977535000.00N30
31820231025200019962005199438847758886000.00N21
3192023102419992005200519931976039432014000.00N5-6
32020231023200520002005199640328060355000.00N5-5
3212023102020102000201019962944858999913000.00N25
3222023101920052000201020001169823436145000.00N26
3232023101819992005201019992128742579513000.00N5-11
3242023101720102010201520002899258256630000.00N30
32520231016201020052010200059201118738345000.00N25
326202310132005199520101995115437231455156000.00N25
3272023101220001994200019941424528466336000.00N25
328202310111995199620001995644112859303000.00N5-4
3292023101019991996200019922513250138548000.00N23
330202310061996199819981995657913135458000.00N5-4
3312023100520001997200019932351546944638000.00N23
33220231004199720002005199260426120559225000.00N5-8
3332023092720052000200519991396527935297000.00N30
334202309262005200020051999762115245327000.00N25
3352023092520002000200519991963539260446000.00N5-5
3362023092220052000200519993952979056838000.00N30
3372023092120052000200519992817856356864000.00N25
3382023092020002000200019982810756188744000.00N5-5
3392023091920052000200519993559571238769000.00N25
34020230918200020052005200064481128995786000.00N5-5
3412023091520052000200520004965399420910000.00N25
342202309142000201020102000110812222073155000.00N5-10
3432023091320102010201020054233384915165000.00N30
3442023091220102010201520054484490278410000.00N30
34520230911201020152015200592210185122240000.00N5-5
34620230908201520102015200585711172213790000.00N25
34720230907201020002010200056151112633750000.00N30
3482023090620102010201020004921898858275000.00N30
3492023090520102010201020054717994620440000.00N30
35020230904201020102010200550714101790790000.00N30
3512023090120102015201520053720974753920000.00N5-5
35220230831201520052015200560792122289735000.00N210
35320230830200520102015200559409119312320000.00N5-5
35420230829201020052015200560533121630170000.00N25
35520230828200520102010200557124114621355000.00N5-5
3562023082520102005201020004303386367670000.00N30
35720230824201020002010200088223176661175000.00N25
35820230823200520052010200052360104886845000.00N30
359202308222005201020102000129140258714925000.00N5-5
360202308212010200020102000116464233605170000.00N25
361202308182005200520152000116071232704610000.00N5-10
362202308172015200520201998442865887779357000.00N210
363202308162005201020152005373170748938470000.00N5-10
3642023081420152030203020057173391444855715000.00N5-5
36520230811202020502050201525373415134307430000.00N5-15
36620230810203532004475202557426920180221767230000.00N235