Files
KissMeData/283100/day/candle-day-250.csv

24 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
22025022069969969969942796000.00N30
32025021969969969969900000.00N30
42025021869970070069942797000.00N30
5202502176997007006011141787010000.00N30
620250214699700700601209126491000.00N30
720250213699700700600905543696000.00N30
820250212699700700606705431296000.00N30
920250211699700700699117699000.00N5-1
1020250210700700700700107000000.00N240
1120250207660660664660426281168000.00N5-4
12202502066646606646601054695652000.00N30
1320250205664664664660483319200000.00N30
142025020466466466466453320000.00N30
15202502036646506646505133164000.00N30
1620250131664630664630384242624000.00N234
17202501246306296306293622650000.00N21
182025012362962962962942516000.00N5-21
1920250122650650650650159750000.00N30
2020250121650576650575983566261000.00N30
212025012065065065065000000.00N30
2220250117650664664606409248406000.00N5-14
232025011666466466466453320000.00N21
24202501156636646646635234478000.00N30
252025011466366466466353317000.00N5-1
262025011366463066463085278000.00N30
2720250110664606664606106468000.00N21
282025010966366366366353315000.00N30
29202501086636646646118451978000.00N243
302025010762066366362021283000.00N5-44
3120250106664638697610346220596000.00N214
32202501036506306646301052687209000.00N254
33202501025966386705851020620436000.00N5-84
34202412306806806806801680000.00N5-10
3520241227690662755662824568085000.00N228
362024122666278078066232222000.00N5-115
37202412247776718006711020690031000.00N30
38202412237776457996452720752000.00N230
39202412207477207507004532120000.00N238
4020241219709770770612149942000.00N5-10
41202412187197197197191719000.00N229
4220241217690600690598928556921000.00N5-9
4320241216699680726650609404318000.00N22
4420241213697664697664245163452000.00N28
4520241212689638697638236151352000.00N225
4620241211664630664629635406650000.00N235
472024121062962962962900000.00N30
482024120962957562957563720000.00N5-1
4920241206630606663606372227391000.00N5-13
5020241205643630649620662412797000.00N215
51202412046286286285752515647000.00N21
5220241203627627627627106270000.00N5-1
53202412026286286286284025120000.00N218
54202411296105646105641589946858000.00N214
5520241128596542596516841457396000.00N30
562024112759659659659600000.00N30
572024112659659659659652980000.00N232
5820241125564564564564201113364000.00N30
59202411225645645645643620304000.00N214
602024112155056456451574033999008000.00N5-30
61202411205805975975402069411232164000.00N5-16
62202411195965415965416234367000.00N255
632024111854159459454015181989000.00N5-55
642024111559656459656237062090156000.00N28
652024111458854259352060883319153000.00N5-5
662024111359359959951521791179061000.00N5-6
67202411125995766005761503901277000.00N5-20
6820241111619600619600100016000619000.00N29
692024110861061061061000000.00N3-18
702024110762863063062821258000.00N228
712024110660060060060000000.00N30
7220241105600610610600605363050000.00N5-10
7320241104610610610610170103700000.00N30
7420241101610629629610837510703000.00N5-5
752024103161561561561500000.00N3-15
76202410306305706305701018581340000.00N5-34
772024102966460766460025001564015000.00N225
7820241028639639639639379242181000.00N5-1
7920241025640640640630347218710000.00N275
802024102456559764956526551550710000.00N5-91
812024102365660965857024701445036000.00N248
8220241022608658658608994648032000.00N5-55
8320241021663638663638605386040000.00N5-32
8420241018695640695638603385485000.00N217
8520241017678664678664249165364000.00N5-5
862024101668369769763820371316536000.00N236
8720241015647697725647145359853335000.00N5-50
882024101469767072964021801430037000.00N251
892024101164665170064616181097131000.00N5-44
9020241010690697697650879572235000.00N21
9120241008689678689678961656629000.00N5-2
922024100769169569669152723669082000.00N5-6
932024100469767469764125791744799000.00N223
942024100267463967463996031000.00N5-1
952024093067567469767018161223976000.00N5-22
962024092769766469966427651883377000.00N22
9720240926695695695638418267810000.00N215
982024092568066268066121851468367000.00N217
9920240924663638677610986613194000.00N5-11
10020240923674630679607701451987000.00N214
1012024092066060766157617021040234000.00N212
1022024091964863066460713282456000.00N218
10320240913630680680605126297729798000.00N5-66
10420240912696664697638471309653000.00N232
1052024091166463066463010164310000.00N234
1062024091063065068053119851222491000.00N219
107202409096116606806111038684596000.00N5-53
10820240906664630664616647400726000.00N234
10920240905630664664574769478878000.00N214
11020240904616664664615169104284000.00N5-44
1112024090366062766462711876644000.00N233
1122024090262766466462785090000.00N5-1
1132024083062867067062897266365851000.00N5-57
11420240829685663697663100256804238000.00N222
1152024082866365066365029591942317000.00N213
1162024082765062966462917781153724000.00N220
11720240826630580630570549326824000.00N234
11820240823596563596563200114381000.00N254
119202408225425635635321320726021000.00N211
12020240821531560579510101705378224000.00N5-15
121202408205465105605101604851073000.00N5-10
1222024081955653156448027381528293000.00N226
1232024081653046453046246852169782000.00N266
1242024081446443146438523294666000.00N237
1252024081342742942939566672651513000.00N230
1262024081239743048038118858275228187000.00N5-33
12720240809430460460414115444798354000.00N230
128202408084004504503955776623112423000.00N5-20
129202408074204504503753611114449352000.00N210
13020240806410446446400229149346802000.00N5-36
13120240805446440505400202308450241000.00N30
13220240802446420539410178357389035000.00N5-28
13320240801474530530425149166662785000.00N5-20
13420240731494586586480173888422178000.00N5-16
13520240730510594594452193849799741000.00N5-13
136202407295235495495003953220329185000.00N24
1372024072651950952248036871871659000.00N5-7
13820240725526610610470170888801183000.00N5-24
1392024072455060060453073894236016000.00N211
14020240723539609609518863470187000.00N5-49
141202407225886006005102715201000.00N248
1422024071954061561548022311150625000.00N5-1
1432024071854162962954084194603900000.00N5-94
144202407176355506705121523997420000.00N238
14520240716597608608519102205386245000.00N5-11
14620240715608630630605308191028000.00N5-22
1472024071263065065063017731149090000.00N5-20
148202407116506496506495233793000.00N221
14920240710629558629558116848000.00N5-1
150202407096306306306301004632520000.00N221
151202407086096176176081412861488000.00N5-8
15220240705617619650570151779390796000.00N5-52
153202407046696986986692013670000.00N221
154202407036486486486481648000.00N269
155202407025795795795791579000.00N30
156202407015796506505271052559707000.00N5-30
157202406286096636635286941586000.00N225
1582024062758465865851036341905016000.00N28
15920240626576748748576281168894000.00N4-101
1602024062567770070058864813828854000.00N5-14
161202406246916946946911913159000.00N247
162202406216446456456449057970000.00N255
1632024062058959960050882064748458000.00N264
1642024061952558558550626771367156000.00N5-63
1652024061858851866751763525000.00N30
1662024061758862462454240362271725000.00N5-37
16720240614625585666585262159707000.00N5-43
168202406136686307545811761210682589000.00N22
169202406126667647645851131672111000.00N5-2
1702024061166873973966860174122435000.00N219
171202406106496786786491610674000.00N221
1722024060762869869854420941148630000.00N24
1732024060562464064062463814000.00N5-25
174202406046496267005678499253539047000.00N5-17
175202406036667997996173284221391356000.00N5-34
176202405317007997996314589631387660000.00N30
17720240530700690737653110167397989000.00N5-40
17820240529740748748705834589848000.00N5-8
1792024052874874874870026921995328000.00N30
180202405277487707707031206851303000.00N5-20
1812024052476870177070015701104280000.00N5-5
18220240523773780780630202143866000.00N271
1832024052270277077069319371434585000.00N5-78
1842024052178079079069020491527458000.00N5-10
18520240520790772800770379294781000.00N218
18620240517772690790600722537447000.00N283
18720240516689700705689151105090000.00N265
188202405146248008006244328592000.00N5-89
18920240513713729729650266183609000.00N263
19020240510650809809617819616253000.00N5-59
19120240509709900900694139109779443000.00N5-107
1922024050881684584570022941680535000.00N23
19320240507813985985738627509848000.00N5-45
19420240503858882882858119462000.00N243
195202405028158808807077560769000.00N5-9
196202404308248788787034332763000.00N226
19720240429798813813700569445160000.00N5-15
19820240426813879879793175143799000.00N213
1992024042580089889870114471111167000.00N30
200202404248007698707691452911619035000.00N230
201202404237707997997021003800551000.00N250
20220240422720790790600173115871000.00N220
2032024041970078078070013597655000.00N211
2042024041868979079062825921634921000.00N5-49
205202404177386167385944105024592364000.00N240
2062024041669879390567598286846708000.00N5-95
2072024041579388588570026582248139000.00N25
208202404127889489487313083022891893000.00N5-72
209202404118609469468051582412805456000.00N5-86
210202404099469489487644189432376429000.00N248
2112024040889811901190880167268168805420000.00N5-137
21220240405103590010357771867117467015000.00N1135
2132024040490095010238902409421974873000.00N210
214202404038909009498081426511923607000.00N264
215202404028261058105882079226660458000.00N5-94
2162024040192081093681054894766469000.00N2106
2172024032981481511008145027141004005000.00N4-143
218202403289579619619572153120605703000.00N4-168
21920240327112511251125112582979334125000.00N4-198
220202403261323132313231323516682668000.00N4-233
22120240325155615561556155610121574672000.00N4-274
22220240322183019111911183049859233393000.00N4-320
2232024032121502650265021505651221900000.00N5-345
2242024032024952590259024952050850000.00N295
22520240319240025502550230020474912900000.00N220
22620240318238032003200238022615662465000.00N4-420
22720240315280028002800280012800000.00N2205
2282024031425952595259525951025950000.00N2145
22920240313245022002485220023425294075000.00N5-45
230202403122495259525952270113292780000.00N5-70
23120240311256525802585231510552670300000.00N5-30
23220240308259526002600259515564037845000.00N2205
2332024030723902005239520056051222565000.00N295
2342024030622952295229522952352785000.00N2200
235202403052095190020951900403781145000.00N295
2362024030420002000201020005781156180000.00N5-15
23720240229201520302050191412692465389000.00N5-20
238202402282035203520352035252512820000.00N30
2392024022720352350235020359521937650000.00N5-10
240202402262045204520452045258527610000.00N30
24120240223204520452045204512045000.00N5-10
24220240222205520852085191714032751345000.00N25
24320240221205020502050205012050000.00N5-25
2442024022020752075207520751020750000.00N30
2452024021920752075207520751020750000.00N30
246202402162075213023901916118241447000.00N5-55
247202402152130214521452000308654890000.00N30
2482024021421302200220020156541334730000.00N5-70
2492024021322002200220019108681761940000.00N30
25020240208220022002200203513092722905000.00N5-190
251202402072390250025002200365835835000.00N2160
252202402062230262026202110387860755000.00N5-50
253202402052280244524452200290677445000.00N2150
2542024020221302795279521258131758580000.00N5-370
255202402012500257529502300222558745000.00N5-75
256202401312575259525952000716330000.00N2300
25720240130227520002275200085170275000.00N5-5
2582024012922802000230019585481077776000.00N5-20
25920240126230023002300230012300000.00N1300
26020240125200019972070199711922384814000.00N5-80
26120240124208023002300180025325003608000.00N5-5
262202401232085215021502085816745000.00N2185
26320240122190017141900150710261664903000.00N2186
264202401191714198519851712941316910166000.00N5-271
26520240118198520102020190047269211179000.00N5-35
26620240117202021002100190016813250870000.00N5-80
267202401162100213023702000599413124115000.00N5-30
2682024011521302290263019652917660159950000.00N5-160
2692024011222902440244021002005542850745000.00N5-150
27020240111244023602495236031647589030000.00N235
2712024011024052500279024003334188594125000.00N5-25
272202401092430251026402430427310679870000.00N5-110
27320240108254025502850254017104350075000.00N4-445
27420240105298526002985245016034021405000.00N2385
2752024010426002600260025008262092600000.00N30
27620240103260026752675250017564419355000.00N250
27720240102255026102700255037569819045000.00N5-440
27820231228299026952990258519455360575000.00N2295
279202312272695271031102550673417826100000.00N5-15
28020231226271028002800271030058179665000.00N5-140
281202312222850286031952800663918746730000.00N5-10
282202312212860280531952800943326776755000.00N5-130
28320231220299031953195280025007193635000.00N270
2842023121929203450390029151561146059640000.00N5-505
28520231218342536953695320013654414850000.00N230
286202312153395350035003150536417469650000.00N5-200
287202312143595350038003500305210734785000.00N5-205
2882023121338003600380036006752430200000.00N2150
28920231212365035003650350027150000.00N5-45
29020231211369535153800350026569340820000.00N5-305
2912023120840003950400039503011189000000.00N250
292202312073950400040003950372514884700000.00N5-50
293202312064000375040003700310811749100000.00N2210
294202312053790379538003065313911855550000.00N2240
2952023120435503550355035502795850000.00N30
29620231201355036353635311013944955740000.00N5-85
297202311303635366536653635725475000.00N5-35
29820231129367037003700367099363850000.00N2195
2992023112834753475347534752172975000.00N5-20
30020231127349534953495349513495000.00N2135
30120231124336033953395336051172095000.00N5-20
302202311233380345034503380101341450000.00N30
303202311223380341034103295149491155000.00N5-35
3042023112134153200341532006252000215000.00N5-5
30520231120342034203420342040136800000.00N5-10
3062023111734303300343533001344335000.00N2130
307202311163300296033002960539716074380000.00N5-180
30820231115348028053480280539090000.00N2365
309202311143115315031502900800123764645000.00N5-40
31020231113315536003600315525248134005000.00N5-340
3112023111034953495349534504461552740000.00N5-20
31220231109351535603880348025719038845000.00N5-45
31320231108356035903590350510043583910000.00N5-30
31420231107359033503590335023518099640000.00N5-100
3152023110636903935393536904611703090000.00N5-5
31620231103369536503940363024168837315000.00N5-215
31720231102391039103910391000000.00N3-60
318202311013970361039953610122485505000.00N5-125
3192023103140953610409536053261176345000.00N2170
3202023103039253550392535505011778925000.00N5-20
3212023102739453520394535205101799450000.00N5-5
32220231026395037353950373515275712810000.00N5-10
3232023102539603960396039601247520000.00N2215
3242023102437453900394035001010336336890000.00N5-245
32520231023399038503990385027840000.00N2125
326202310203865386038653860206795550000.00N5-20
3272023101938853550394035009663463910000.00N5-15
3282023101839003895390038951454595000.00N5-50
3292023101739503730395037301453280000.00N30
33020231016395038603950370013515149075000.00N280
33120231013387042554255366018026891870000.00N5-415
3322023101242854000429537402441000785000.00N2285
33320231011400040004000400028000000.00N30
33420231010400040004000400000000.00N3-95
33520231006409540954095409500000.00N30
3362023100540954095409540954821973790000.00N5-55
33720231004415039004150390056218900000.00N2325
33820230927382542904290375014375541045000.00N5-420
3392023092642454100425040002289495000.00N5-30
34020230925427542754275427560256500000.00N5-20
34120230922429538054295380528100000.00N210
34220230921428536954285365015235825745000.00N2240
343202309204045404540454045312135000.00N30
3442023091940454340434040451769060000.00N30
345202309184045404540454045242978890000.00N5-5
34620230915405041004100405050202850000.00N30
3472023091440503800405038003011145050000.00N5-40
34820230913409040904090409025102250000.00N5-5
349202309124095409540954090231945265000.00N220
350202309114075381040853810228923095000.00N5-10
3512023090840853820409036508503240690000.00N5-5
35220230907409042004200390557223290000.00N5-10
35320230906410039054100390514395726740000.00N30
35420230905410043504350398022008802450000.00N2100
35520230904400040004000400000000.00N30
3562023090140004000400036251244250000.00N240
3572023083139603525399535208153064435000.00N5-40
358202308304000392540003645179709950000.00N275
359202308293925374039703400364312806970000.00N5-75
3602023082840004000400039859483791090000.00N2295
361202308253705369540003695333512489200000.00N210
3622023082436953360379533608422943730000.00N2100
3632023082335953535360035004511594175000.00N260
364202308223535400040003400759626238025000.00N5-230
36520230821376537453765360016576212925000.00N30
36620230818376537953795340025628829805000.00N5-15
367202308173780380038003430284110097075000.00N5-20
36820230816380038003800341510724007495000.00N30
3692023081438004030403034051439049412825000.00N5-205
3702023081140054025402539906272510135000.00N5-10
371202308104015402040204015136546220000.00N5-15
3722023080940303770407536508223052155000.00N5-15
373202308084045410041004000102408145000.00N245
374202308074000400041004000262910516130000.00N5-95
3752023080440954200420040951457495000.00N5-5
37620230803410040004100362510064022700000.00N5-90
377202308024190419041904190100419000000.00N5-10
378202308014200419542004195121508150000.00N30
379202307314200400042054000256710268605000.00N2540
38020230728366042304230366064239940000.00N5-340
38120230727400048704870398013705832155000.00N5-250
3822023072642504260499042508333541225000.00N4-750
3832023072550005700570043057733859415000.00N220
384202307244980458552604585140694090000.00N2395
38520230721458540004585399528121895000.00N1595
3862023072039903990399536353551415990000.00N5-10
3872023071940003405400034052073400000.00N210
38820230718399039903990399013990000.00N2195
38920230717379535053795350582310610000.00N5-190
3902023071439853995399534151349025000.00N5-10
39120230713399539903995399027985000.00N30
39220230712399539953995399513995000.00N30
393202307113995399539953320153516150000.00N290
39420230710390539053905390527810000.00N5-25
3952023070739303800397032102072065000.00N2235
396202307063695401540153500190665710000.00N5-40
397202307053735379037903500225793975000.00N2205
398202307043530369038853510193682505000.00N215
39920230703351537153720351534125845000.00N215
400202306303500399545903500974135220715000.00N5-495
401202306293995350039953155220713365000.00N2500
40220230628349535953595315510723542180000.00N25
40320230627349034903490349013490000.00N2290
40420230626320034753475320062201490000.00N250
4052023062331503650365031354051274550000.00N5-140
406202306223290377537753080199694555000.00N5-105
40720230621339538503850317010153380600000.00N5-205
40820230620360039003900350016966576340000.00N2100
40920230619350036403640300510043021660000.00N2310
41020230616319030103205300029478973125000.00N2160
4112023061530304000400029752524477336660000.00N5-470
412202306143500390039003500129474500000.00N2100
413202306133400360036003300341011412530000.00N280
4142023061233203945394533001143238298195000.00N5-560
415202306093880390039003450200696155000.00N285
4162023060837953900390037952180850000.00N2395
417202306073400376537653215786126486970000.00N5-300
4182023060537003430375032704381464630000.00N2185
4192023060235154025402535151004140396005000.00N5-375
4202023060138903440389032251288441854380000.00N2100
4212023053137903490379034602564588758805000.00N5-275
42220230530406540654065406528130000.00N2525
42320230526354037853990345513154659905000.00N5-460
42420230525400040004000400000000.00N3-300
425202305244300419543004195100421915000.00N5-25
42620230523432537854335378510193867185000.00N2540
4272023052237853785378537854661763810000.00N4-665
428202305194450378544503780364713786550000.00N25
42920230518444544454445444514445000.00N2120
4302023051743254355435533553151197635000.00N2535
4312023051637904140414033905091733960000.00N2190
43220230515360036003600331510723592450000.00N5-280
43320230512388038903890388027770000.00N5-15
434202305113895401040103550315111334840000.00N5-280
435202305104175417541754175105438375000.00N4-735
4362023050949104180491041804121722890000.00N5-5
437202305084915416049154160334713931585000.00N225
43820230504489048904890489014890000.00N210
4392023050348804890489040151992025000.00N2180
440202305024700401549004000504320178740000.00N2420
441202304284280497549754280117238760800060000.00N4-750
4422023042750304220524040156322930625000.00N2380
4432023042646504670467046509204278135000.00N4-810
44420230425546046705460466556304175000.00N5-20
445202304245480471559004710426620099800000.00N5-60
4462023042155405540554055402691490260000.00N4-970
44720230420651065107580651013849015360000.00N4-1140
448202304197650900090007650136210930230000.00N4-1350