Files
KissMeData/271830/day/candle-day-250.csv

29 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
22025041815121515152015001057015963079000.00N23
32025041715091490151014841474522071533000.00N219
42025041614901492149614782875142691139000.00N30
52025041514901479149614793987359259468000.00N211
62025041414791458148514575266677495834000.00N222
72025041114571441146114312184631647118000.00N24
82025041014531407146614073012643574818000.00N246
92025040914071404141213723973855162235000.00N5-9
102025040814161430145414142109630097361000.00N5-21
112025040714371499149914293851455512583000.00N5-63
122025040415001450150814502055630610838000.00N5-2
132025040315021497150314742847642535383000.00N25
1420250402149715251525149646406970404000.00N5-23
152025040115201486153514762095031755379000.00N225
162025033114951552155214802686840650235000.00N5-57
1720250328155215061552146968003102227466000.00N246
182025032715061516153914806647299433879000.00N5-9
192025032615151492155614924401066884676000.00N223
202025032514921495151514835580783694394000.00N5-15
21202503241507155515651507130777198883172000.00N5-48
22202503211555166616661551175183278660324000.00N5-113
2320250320166816691940164219412513520783431000.00N238
2420250319163015481630154090470145809202000.00N281
252025031815491563157015211339120698162000.00N5-10
262025031715591570157015471003415612023000.00N5-11
272025031415701526158015261077616652929000.00N210
282025031315601575160015601159118152694000.00N5-28
292025031215881544163015211505923533766000.00N255
302025031115331597159714854196964260324000.00N5-60
312025031015931570162415621344821350337000.00N5-20
322025030716131552161515522036532374911000.00N214
332025030615991631164015801735027973440000.00N5-6
342025030516051590161615901911730612111000.00N22
352025030416031625162515821510024040851000.00N5-22
362025022816251665168316252969548747098000.00N5-59
37202502271684169017011670971816404999000.00N5-17
382025022617011727172716741559626479657000.00N215
392025022516861695169816681835730894035000.00N30
402025022416861719171916723777263427148000.00N5-23
412025022117091689176016545050386610823000.00N220
422025022016891719171916654871681656704000.00N5-19
432025021917081689172016815396391750463000.00N222
442025021816861689169516631329522361212000.00N24
452025021716821674169016622916948882348000.00N212
462025021416701700170016645699295254695000.00N5-25
472025021316951677169516622221937357604000.00N216
482025021216791681169516403144452583335000.00N5-27
49202502111706163517141615105877178510782000.00N268
502025021016381647164816301302321325923000.00N5-9
512025020716471626164716122952547817584000.00N221
522025020616261620163515783619358250832000.00N216
532025020516101580161815784539372569554000.00N21
542025020416091552165015523506255864044000.00N257
5520250203155216491649154773839115339997000.00N5-98
562025013116501676168916384478073906064000.00N5-34
572025012416841660168416172014733556243000.00N224
582025012316601704170716573073351367702000.00N5-47
592025012217071673171016733146653506607000.00N214
602025012116931750175016753410458091730000.00N5-44
612025012017371761177417374665881695586000.00N5-37
622025011717741757177917303687964490719000.00N23
6320250116177117421784173361876109595850000.00N224
6420250115174716601747166096941166064397000.00N263
652025011416841650169016503636961089699000.00N215
662025011316691711171116583077251621658000.00N5-40
672025011017091710171416903613461365230000.00N5-1
682025010917101703171016902248138240624000.00N27
692025010817031704171016912634544839283000.00N24
702025010716991699173016822767746931397000.00N30
712025010616991670171516503557959653948000.00N249
722025010316501612166515933322554321066000.00N238
7320250102161215711620152066601103446412000.00N241
742024123015711570158015481985331155559000.00N212
752024122715591591159115294678872642583000.00N5-27
76202412261586161516791586103133166669310000.00N5-18
772024122416041597162515801874730077140000.00N27
782024122315971599162015855786792725136000.00N5-19
792024122016161646164616063002248581716000.00N5-44
8020241219166016661699162171176116949110000.00N5-51
81202412181711158017171580141444234543811000.00N2134
822024121715771551157915512628341262015000.00N226
832024121615511574163015515501087339243000.00N5-23
842024121315741515157514946306596196526000.00N259
852024121215151488151714883296849593010000.00N27
862024121115081415151014135315578134781000.00N2104
87202412101404133014081330155190215643365000.00N244
88202412091360153115311360242672345187642000.00N5-171
89202412061531159616001456175324266819453000.00N5-64
9020241205159516621665159298432158881781000.00N5-67
9120241204166216511700165172480120988373000.00N5-58
922024120317201700174516505647096698831000.00N22
9320241202171817151729170063621109142357000.00N5-4
9420241129172217431743170094194161696129000.00N5-22
952024112817441764177817425471995993526000.00N5-38
962024112717821758178517423892668496169000.00N224
9720241126175817511780174171325125123447000.00N5-24
9820241125178217541840175263598114079048000.00N232
99202411221750178018111740170808303011534000.00N5-34
100202411211784175017881724265199468989416000.00N216
1012024112017681802180417654416678399431000.00N5-34
10220241119180218491850178098182177858317000.00N5-46
10320241118184817851887177994132173956604000.00N263
104202411151785189819491765207141373224029000.00N5-113
10520241114189819242100187594663182423247000.00N5-61
106202411131959196520051905126084246311856000.00N5-51
107202411122010203520751990153636308566236000.00N5-70
108202411112080210521252020118424243216690000.00N5-45
10920241108212521502160211552185111245030000.00N5-25
11020241107215021902230211083111177611105000.00N5-10
11120241106216022252225213078605170831160000.00N5-30
112202411052190222522802185130536287815435000.00N5-60
11320241104225021802255217591827202799415000.00N260
11420241101219022202250216084009183972280000.00N5-40
11520241031223022252275217571670159355535000.00N5-15
116202410302245211522652100248384548935730000.00N2150
11720241029209520852175207051725108051100000.00N210
11820241028208520252110202576647158647115000.00N235
119202410252050210021102025137484282762800000.00N5-65
120202410242115217521752095102100215363190000.00N5-50
12120241023216522102210212569855150518895000.00N215
122202410222150221022552150180373392108625000.00N5-85
123202410212235224523102205122398274923580000.00N215
124202410182220226023252200163669366163260000.00N5-50
125202410172270230523252135242922550882720000.00N5-25
126202410162295233023602290224886519325890000.00N5-15
127202410152310228527452285691849817639931520000.00N225
1282024101422852290230522801888343210355000.00N5-25
12920241011231023002325229050627116965695000.00N5-5
13020241010231524002400231567774158084850000.00N5-60
13120241008237524102425237072090171795455000.00N5-60
132202410072435253025502385128623313680535000.00N5-55
133202410042490246025202440116732291081290000.00N230
13420241002246023802480236097904239139755000.00N260
13520240930240024052495239591893221920330000.00N5-30
136202409272430242025002410111962275125100000.00N230
13720240926240023852425237567334161669465000.00N215
13820240925238523952450238597767235822320000.00N5-10
13920240924239523602410233596969231359280000.00N235
140202409232360235024052305109030258798715000.00N5-5
14120240920236523552380230554959128619240000.00N225
14220240919234023202345226073394169437965000.00N220
143202409132320229023502260127994295250330000.00N245
14420240912227522352295223578959179040745000.00N215
14520240911226022302285223057336129147770000.00N215
146202409102245228023252210109795245692880000.00N5-50
14720240909229522602300219063765143198275000.00N5-20
14820240906231522852315221581155182563610000.00N25
14920240905231022752345225595967218747055000.00N230
150202409042280234023402150135796307120140000.00N5-90
15120240903237024202435234561367146245180000.00N5-50
15220240902242024402465239065433157535970000.00N220
153202408302400239024702355124445298448120000.00N220
15420240829238023802400235567392160184515000.00N25
155202408282375235523902315113710267364225000.00N215
15620240827236023002380227589237208441535000.00N255
15720240826230523152340228572538167940470000.00N25
15820240823230023052335227069806160267085000.00N5-25
15920240822232523302350228076631176875665000.00N230
16020240821229523102325227580166184422920000.00N5-35
161202408202330226024152260345394811664920000.00N250
162202408192280232023252225145277327772490000.00N5-45
16320240816232523302390227094468217833490000.00N25
1642024081423202295238522954058094491685000.00N210
16520240813231022252325222067648153814610000.00N265
1662024081222452205226022053138870409445000.00N230
16720240809221521552245215550030110107820000.00N265
16820240808215021302150206053763113440255000.00N5-5
169202408072155204021702040102336217347030000.00N270
170202408062085186021701860367734750757226000.00N292
171202408051993240024001906453968967547676000.00N5-422
172202408022415255025502385161116395659295000.00N5-170
17320240801258525002585250012830042965177840000.00N250
17420240731253524652535240561005150461705000.00N255
17520240730248025352540246063357157239645000.00N5-60
17620240729254025252545240585104213051595000.00N215
17720240726252525752580250572481182780055000.00N5-55
178202407252580248025802480186836469252285000.00N230
17920240724255025352610252577505198749540000.00N30
180202407232550263026652550200077517918935000.00N5-90
181202407222640270027352640159301425317185000.00N5-85
18220240719272527552755268068771186006435000.00N5-35
183202407182760276527652705104197284268735000.00N5-50
18420240717281028202845278095749268443330000.00N5-35
18520240716284528602910281571614203871305000.00N5-35
18620240715288028802930282049981143138285000.00N30
18720240712288028802940282091975264607970000.00N5-25
18820240711290529252940287547146136901610000.00N5-20
189202407102925284529502795291427837367115000.00N280
1902024070928452825286528153157989381890000.00N5-5
19120240708285028452875281050321143685525000.00N25
19220240705284527802860277086770242758660000.00N245
19320240704280028202870277049046137877260000.00N5-45
194202407032845288028802760110216307824940000.00N5-15
195202407022860286528752790103274291230115000.00N5-5
19620240701286528652885284047617136411530000.00N5-10
19720240628287528602885285043551124587100000.00N30
19820240627287528852920286568806198311015000.00N5-20
19920240626289529752990288048726142503780000.00N5-35
20020240625293028752950287587964256892785000.00N245
201202406242885289529402865110316319097530000.00N5-10
20220240621289528752965286095153274945565000.00N220
203202406202875291529302875142182411521085000.00N5-30
204202406192905292529852905104937307071705000.00N5-20
205202406182925293529902915164520484034635000.00N5-60
20620240617298530153035298572358217249750000.00N5-40
20720240614302530503095302077421237252295000.00N5-35
208202406133060313531353055125921387670795000.00N5-55
209202406123115309531153025226537695746575000.00N2115
210202406113000301030452970144002431484100000.00N5-35
21120240610303530503090300089415270194135000.00N5-20
21220240607305530453090303078867240289105000.00N5-15
213202406053070305031153005155113475363835000.00N235
214202406043035303530803030107559327605680000.00N5-40
215202406033075299030902990151932461139690000.00N295
21620240531298029753045296092923278107500000.00N5-15
217202405302995302030402970131421392092380000.00N5-10
218202405293005300530552985157083473065335000.00N30
219202405283005298530802975180835543950385000.00N225
220202405272980301030452945220338657988015000.00N5-90
221202405243070311531353055143056439699580000.00N5-80
222202405233150310531703065185037576917860000.00N275
223202405223075307531353065127536393614535000.00N30
224202405213075315031853065193312599251255000.00N5-100
225202405203175319032253095183584577093210000.00N5-15
226202405173190322532303150166793528836045000.00N5-30
227202405163220332533253195222697723409150000.00N5-75
228202405143295325533853255103288340851775000.00N210
229202405133285332033503285121181400376850000.00N5-65
23020240510335033653400333072639243729615000.00N5-10
231202405093360341534503355157755534604110000.00N5-55
232202405083415341034753410141275484431645000.00N5-35
233202405073450346534903435171001591875355000.00N220
234202405033430344034653400102243349294045000.00N5-10
235202405023440336534853360155883534023380000.00N210
236202404303430345034703385131483449222575000.00N220
237202404293410337534353325145377493308300000.00N230
238202404263380343034503370192767656621415000.00N255
239202404253325336034003320143436479733330000.00N5-50
240202404243375332533903325161074542049120000.00N260
241202404233315324534103220293604978578185000.00N260
242202404223255323032553195142926460511270000.00N240
243202404193215326032953100206288660643980000.00N5-75
244202404183290318033253150202053658791705000.00N280
245202404173210317032453170158487506570850000.00N225
246202404163185331033203160254918819255805000.00N5-155
2472024041533403390340532604248641410035250000.00N5-130
248202404123470362036203435247876864514160000.00N5-55
2492024041135253485365034106787262406901490000.00N5-5
2502024040935303560362034953414511210759190000.00N5-35
2512024040835653775377535504807011737839120000.00N5-160
2522024040537253565373035254897901774374825000.00N2105
253202404043620340038153400332025712268665250000.00N2235
254202404033385350535053345192130651664310000.00N5-85
255202404023470355035903470183560642597730000.00N5-80
2562024040135503510362534953311741182723650000.00N265
257202403293485342035003390222284767123090000.00N260
258202403283425342034353400149368510412470000.00N210
259202403273415349534953405213753731934270000.00N5-80
260202403263495348535153450144446501438395000.00N5-20
261202403253515359035903495103787366360285000.00N5-5
262202403223520360536053505129708457812940000.00N5-40
2632024032135603545363034853555591269589800000.00N240
2642024032035203425357533803328301167038930000.00N2110
265202403193410342034253380132242449127095000.00N5-30
266202403183440336534553365111258380760835000.00N275
267202403153365340034253355164462555798815000.00N5-35
268202403143400344035003395266654912573855000.00N5-70
269202403133470345535503430217080753966830000.00N220
270202403123450349535003400257886887666825000.00N30
2712024031134503445356034403034891054272455000.00N5-85
2722024030835353570362535054258291519384430000.00N5-10
2732024030735453760376035406158532217689235000.00N5-175
2742024030637203760380037153257821221972415000.00N5-80
2752024030538003750388037006286042377514200000.00N25
2762024030437953950395037508098083074744805000.00N5-115
2772024022939104035403539053678481450518905000.00N5-105
2782024022840154130419039606509302637979950020.00N5-135
27920240227415040104155399513840245668919610000.00N2160
2802024022639903965408039603224031294509895000.00N230
2812024022339604135414039305351002149703640000.00N5-110
2822024022240703920408538807307502932326685000.00N2150
2832024022139203960405038706287662479644405000.00N5-90
2842024022040103985408039106009952401028685000.00N240
28520240219397040804090394010197844070199300000.00N5-165
28620240216413542704315410010473604356603445000.00N5-130
28720240215426543204440423518651838086718655000.00N240
28820240214422541504295408015886166645860825000.00N5-30
28920240213425541804305413017742177525353290000.00N2125
290202402084130417044954130411615917706591260000.00N5-130
2912024020742604175469541301117447149606715330000.00N5-5
292202402064265443044754205385439616586155435000.00N5-325
29320240205459048455440459035410544181329988140000.00N5-75
294202402024665449046654445527414424578655880000.00N5-255
295202402014920462049204335803941937053272895000.00N2115
29620240131480538354990376532168522151118755615000.00N2905
2972024013039003725396036908440663254696625000.00N2175
2982024012937253845390036804748471795219980000.00N5-175
29920240126390036804020368013502095283345490000.00N2140
3002024012537603790392536507927403005666755000.00N5-60
30120240124382038404060372517545126797572810000.00N5-60
30220240123388037803940360512944914904449415000.00N2190
3032024012236903470379034709366593417017760000.00N2200
304202401193490340535153400180261624483040000.00N2110
305202401183380331534303315154098518415230000.00N210
306202401173370346535003320237964800022500000.00N5-115
307202401163485349035403405198316689860645000.00N5-20
308202401153505353036203450169406593487755000.00N5-60
309202401123565360536453490196630699835575000.00N5-60
310202401113625365537203625147705540405300000.00N5-20
3112024011036453800385036452931491092270895000.00N5-170
3122024010938153725386537106278422381546710000.00N2135
313202401083680363536803565195747710004715000.00N210
314202401053670358537153570210294769505880000.00N250
3152024010436203675373035503491041255462280000.00N5-65
3162024010336853800384536454828691782243910000.00N5-160
3172024010238453810387537403012721150027300000.00N235
3182023122838103950401537855365412090760005000.00N5-85
3192023122738954005408038953928261556916485000.00N5-55
3202023122639504030412539454511131806424160000.00N5-150
3212023122241004080427039059735663984831910000.00N2100
3222023122140004095415039753003661217301815000.00N5-115
3232023122041154020425039258598633526661695000.00N285
3242023121940303970408039005639612261146995000.00N2105
3252023121839253880396538703319761301324815000.00N210
3262023121539153965398037657305242819310130000.00N5-50
3272023121439654150418538557158352861043030000.00N5-115
3282023121340804200426040557417123068650130000.00N5-150
32920231212423043054455410516452287046034745000.00N5-20
33020231211425041504315410015525686564026610000.00N2160
331202312084090428044804030320588613669180350000.00N5-30
332202312074120409042704000302726812595318365000.00N30
3332023120641203650465036502134190491518550930000.00N2495
3342023120536253800381036102824971040747260000.00N5-135
3352023120437603830389035005569832074636395000.00N250
3362023120137103770381536407426422767403795000.00N30
3372023113037103500371034759848263570333135000.00N2270
3382023112934403445357034103337291157405605000.00N5-30
3392023112834703410352033505297951822791175000.00N265
3402023112734053380346033405343891818595285000.00N225
3412023112433803425349033806608812266013145000.00N5-65
342202311233445320537503170683181724049867150000.00N2285
34320231122316030903595307027735319264127950000.00N250
344202311213110299531152995224284688065680000.00N2105
345202311203005291530602915321791968936405000.00N260
3462023111729453045315029404115891252286365000.00N5-145
34720231116309030453435304514745474734426780000.00N215
3482023111530753170330030658283672610913155000.00N5-50
349202311143125278034102775411603113122674215000.00N2340
35020231113278527952825273054609150806530000.00N5-15
35120231110280028252855277555202154795665000.00N5-80
35220231109288028352980281565375187198525000.00N220
35320231108286028952985285051750151091110000.00N5-50
35420231107291030103010285598253286417310000.00N5-100
35520231106301028953010289563890189865750000.00N2105
35620231103290528602920281538150109174385000.00N270
357202311022835275528702755106187300636795000.00N2100
35820231101273527002780268582707226095640000.00N240
359202310312695281528702650180232487999280000.00N5-135
36020231030283027652870276539931112049245000.00N215
36120231027281527802900278083924237723475000.00N225
362202310262790280028802715234408649801420000.00N5-120
363202310252910300030402910110529326119885000.00N5-100
36420231024301028903060286080202237435235000.00N2110
365202310232900293530352805205471606156105000.00N5-105
366202310203005310031002970190009570469120000.00N5-105
367202310193110323032303060128109398865215000.00N5-140
36820231018325033453345324048217157730125000.00N5-90
36920231017334032703345327044653148112325000.00N270
370202310163270338033803175125242405615225000.00N5-125
37120231013339535153520337540722139865185000.00N5-75
37220231012347034353550343585835300508690000.00N30
37320231011347034153500337551264176655490000.00N2110
374202310103360350035403325145450494477900000.00N5-120
37520231006348035703570346594419331029595000.00N5-5
376202310053485365536753485101838361476315000.00N5-95
377202310043580382038203570116474425255300000.00N5-220
37820230927380037003880365582441310917925000.00N290
379202309263710387039853690238778897189450000.00N5-195
380202309253905399540503870100885396241525000.00N5-100
38120230922400539654095396590464363532635000.00N5-35
382202309214040419042403975199671806637205000.00N5-160
38320230920420042604260412077262321123685000.00N5-35
38420230919423541554275410081350338559345000.00N285
385202309184150430043104150129379544390805000.00N5-105
38620230915425542954395425571889307479815000.00N5-45
387202309144300421043954205146181629336650000.00N2120
388202309134180441544404165176005746525480000.00N5-235
389202309124415445045654290164749724865230000.00N5-35
3902023091144504230448042302349071032446520000.00N2185
391202309084265424043504170156743664155245000.00N30
3922023090742654445445042552541791099299445000.00N5-200
3932023090644654750476044204803542214901715000.00N5-230
39420230905469545604865445017215957921831505000.00N2365
395202309044330439544204280198784864175775000.00N5-50
3962023090143804305457042805127772276565260000.00N280
397202308314300426044054250226468978207320000.00N270
398202308304230419543304165167707713110085000.00N290
39920230829414040904175408098178406453045000.00N250
40020230828409041404185407042277173224970000.00N5-25
40120230825411541504215407569347285256285000.00N5-75
40220230824419041954255405076285318206740000.00N260
40320230823413042554255412591501380522165000.00N5-105
404202308224235433043604225129501550430615000.00N5-90
405202308214325438044804230188529810911060000.00N5-55
4062023081843804325446042002779641209303820000.00N5-20
4072023081744003910448539103890681637692910000.00N2385
408202308164015420042003955218936887351055000.00N5-280
4092023081442954430458542602616621152741035000.00N5-115
4102023081144104135441041354181931791494315000.00N2270
411202308104140424043054140195373818027110000.00N5-160
4122023080943003970455038506156342653069245000.00N2330
413202308083970405041503960123106492655495000.00N5-80
414202308074050411041504010130290527482680000.00N5-80
41520230804413041854185409078591323764290000.00N25
416202308034125423043004035105074434164025000.00N5-150
417202308024275430043254200110441470535760000.00N30
418202308014275445044504260137558592171445000.00N5-15
41920230731429043204350422084660364080320000.00N5-30
4202023072843204200449542003841171673634690000.00N2120
4212023072742003760426537603506451436973485000.00N2350
4222023072638504280433038004888421953457670000.00N5-315
4232023072541654190444041202661201132652375000.00N30
4242023072441654440445041254021191697599215000.00N5-285
4252023072144504695469544205236002374831395000.00N5-270
4262023072047204785490546602676051257557755000.00N5-65
4272023071947854990499047003917191874697965000.00N5-125
4282023071849105190519048754133822054520320000.00N5-190
4292023071751005030517049802299911163946455000.00N230
4302023071450705110521049803874481965259480000.00N5-40
4312023071351105420548050706710813512776860000.00N5-310
4322023071254205410547053206321703284708600000.00N240
4332023071153805620562053605189192842650500000.00N5-240
4342023071056205550577054408458174760788820000.00N280
4352023070755405380561053209555565246241700000.00N2140
4362023070654005370540052004353852301115510000.00N5-20
4372023070554205130556051309925545369702530000.00N2260
4382023070451605140520050602514581284428640000.00N5-20
4392023070351805050526049703963412026598520000.00N2130
4402023063050505350542050506627113442091830000.00N5-390
4412023062954405230551052309938825370614980000.00N2280
4422023062851605310536051603725331958364790000.00N5-210
44320230627537051605670515014720217973973910000.00N2130
4442023062652405090535049906635653451897070000.00N2160
4452023062350805010512048906963253505475935000.00N2205
4462023062248754730510046605794272822590990000.00N2145
4472023062147304755483047253908911864396815000.00N5-25
4482023062047555010507047357007463369428745000.00N5-225
4492023061949805230523049706069083058495360000.00N5-220
4502023061652005360537052004597052417302170000.00N5-160
4512023061553605300542052204992692657678680000.00N290
4522023061452705470555052507327833919041070000.00N5-150
4532023061354205540567054109068735025642190000.00N5-60
4542023061254805480570054409719285402988240000.00N220
455202306095460552060705260410343323530661350000.00N5-10
4562023060854705770579054508325604625893430000.00N5-290
45720230607576057806120570013700978018210230000.00N2120
4582023060556405770583055506765073817733510000.00N5-120
4592023060257605970603056709830255721372840000.00N5-200
4602023060159605940612059308178924912615160000.00N5-30
46120230531599061706210599011462326969310620000.00N5-150
462202305306140625064805870253260915722285360000.00N5-10
463202305266150639065906150297043118803563830000.00N5-50
464202305256200633064906050310440419502711290000.00N5-180
46520230524638060706940583019257960122945073980000.00N2390
466202305235990595062905600837334749415134020000.00N5-1000