Files
KissMeData/146060/day/candle-day-250.csv

24 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
22025050212861278129412651536519669502000.00N27
32025043012791291129112752703834702407000.00N5-1
42025042912801259128412592241228585561000.00N221
52025042812591269127012573569844998865000.00N5-11
6202504251270126012701250914011563877000.00N210
72025042412601255126512461994125101054000.00N26
82025042312541271127112384135451596192000.00N22
92025042212521254127312441832422881294000.00N5-2
102025042112541246127612365816073125453000.00N28
112025041812461236125112361249315656745000.00N27
122025041712391259125912301282915899796000.00N5-7
132025041612461221125012064603956509364000.00N225
142025041512211197122111964446053731645000.00N228
152025041411931199120311853548442371539000.00N26
162025041111871188119011704109548564108000.00N5-1
172025041011881159123011591633319413063000.00N242
182025040911461155116111454604853091902000.00N5-19
192025040811651143119411433755144112122000.00N5-6
202025040711711215121511645512065086110000.00N5-59
212025040412301210123011722519330368272000.00N213
222025040312171212121712002199826536716000.00N22
232025040212151227124912023457141992511000.00N5-24
242025040112391230125112014367253705136000.00N28
252025033112311265126912303158339377308000.00N5-50
262025032812811299130812762555733003795000.00N5-28
272025032713091314132413063267642842237000.00N5-18
282025032613271300132712843045840007351000.00N227
292025032513001298131212813278442493702000.00N5-12
302025032413121312131212702093627084728000.00N30
312025032113121328132812814662560626989000.00N5-27
322025032013391347135913293029740661567000.00N5-16
332025031913551354136913183057841279877000.00N21
342025031813541356137313522979840471365000.00N5-12
352025031713661356137213324029754879761000.00N210
362025031413561333135713303691049648849000.00N222
37202503131334134813591311103514137942769000.00N5-20
38202503121354135413611339105517142449233000.00N215
39202503111339129613401286158135207768154000.00N214
40202503101325130013741278201852270079583000.00N225
41202503071300123613411217558475724036489000.00N263
42202503061237125512691228170735212519639000.00N216
43202503051221118712351180112526138286749000.00N231
442025030411901215121611696913882057750000.00N5-14
452025022812041230123011933833246765783000.00N5-27
462025022712311217123112092189626673092000.00N214
472025022612171237124012144728257907619000.00N5-20
482025022512371232124012163362741225929000.00N22
492025022412351230124712216054774310415000.00N5-12
502025022112471238126912317302691061706000.00N23
512025022012441240124712276183876606777000.00N28
522025021912361234124012295262964947662000.00N22
5320250218123412141239119693478114010917000.00N220
542025021712141236123612012230127061188000.00N24
55202502141210120712421200136931167193625000.00N23
562025021312071199121711993416741238316000.00N28
572025021211991208120811854581854932830000.00N26
582025021111931204120711785701768085461000.00N5-7
5920250210120011601202115290210106253523000.00N240
602025020711601146119411327878091228437000.00N29
612025020611511135115111312244825719513000.00N222
622025020511291131113311133541939630723000.00N210
632025020411191118113511085510661724253000.00N5-1
6420250203112011581158111192095104296273000.00N5-44
652025013111641191119111353622141948102000.00N5-27
662025012411911202122011757735192377090000.00N5-7
672025012311981205120511911106113318861000.00N5-7
682025012212051207121911913339940187123000.00N5-6
692025012112111223122311863449041705070000.00N5-12
702025012012231220123512106230976202597000.00N23
71202501171220119512291185157744189963660000.00N230
7220250116119011801190117083370100137105000.00N216
732025011511741179117911641492517525333000.00N27
742025011411671157116911512596930164584000.00N210
752025011311571169116911415041158319974000.00N5-21
762025011011781188119111652826733342425000.00N5-11
772025010911891171118911607423887305818000.00N28
782025010811811186118911652345227584500000.00N5-5
79202501071186121512421172210280250921443000.00N5-2
80202501061188115811881150160351191105259000.00N230
812025010311581143115911414339349996686000.00N215
822025010211431100115011003831642882673000.00N243
832024123011001094110610714607450466883000.00N5-14
84202412271114110211171052100296108904225000.00N30
852024122611141118112510938540394826445000.00N5-4
862024122411181110113211062908132426629000.00N5-3
872024122311211100115210935008455546366000.00N221
882024122011001116111610904802952771958000.00N5-18
892024121911181120112110902921532198740000.00N5-6
902024121811241117112510878641096067950000.00N26
912024121711181102112211008499094331610000.00N216
922024121611021106114410566476471436315000.00N5-4
932024121311061072111010659051298830562000.00N234
942024121210721074107810555165554959029000.00N25
95202412111067103410891028155347163802122000.00N239
962024121010289881028987400215398530444000.00N240
972024120998810651084969317979317245012000.00N5-107
98202412061095110011201052219334235589114000.00N5-25
992024120511201124114611137638685726728000.00N5-4
100202412041124112111381106118772132718985000.00N5-23
10120241203114711401159113591334104328743000.00N26
102202412021141116611961141142968167705544000.00N5-31
1032024112911721177118811677656190061354000.00N5-5
1042024112811771188118811716916281657449000.00N5-11
105202411271188120012021180150385178200905000.00N5-18
10620241126120611901287116516550812020888696000.00N247
107202411251159115511691149154573180907426000.00N30
1082024112211591165117511547400785956372000.00N5-5
1092024112111641180118011555041358786962000.00N5-13
110202411201177116011941150141224164918329000.00N217
1112024111911601163116811505583064670185000.00N5-3
1122024111811631143116511434777455134930000.00N220
1132024111511431140114511216734376207639000.00N211
1142024111411321121115111218570997423775000.00N5-5
1152024111311371175117611267322883859316000.00N5-33
116202411121170122012241170169188199886503000.00N5-55
1172024111112251234123812095412766064645000.00N5-8
1182024110812331238124212266307677862669000.00N5-5
1192024110712381243124312324336053626351000.00N5-5
12020241106124312651270123086609107873176000.00N5-21
121202411051264126212681247100054126057786000.00N28
122202411041256123512591224136376170270044000.00N222
123202411011234124012591229107425132994754000.00N5-19
1242024103112531256126512357445993094362000.00N5-3
125202410301256123612721236186322233069588000.00N214
1262024102912421246124812276673482772051000.00N29
1272024102812331221123812216194275973049000.00N24
128202410251229128213001216284272356190301000.00N5-17
129202410241246124512511226130857164486139000.00N5-5
130202410231251126912691220131632163321708000.00N5-12
131202410221263124513301215290236365714661000.00N218
1322024102112451232125012253268240372568000.00N25
1332024101812401269126912375106663862333000.00N5-28
1342024101712681272128712624493557131882000.00N5-14
13520241016128212701282125779304100656630000.00N212
1362024101512701276130012684695059836200000.00N5-12
1372024101412821297129812813849549518341000.00N5-23
1382024101113051305132912866581685369064000.00N30
1392024101013051300131412954055152867290000.00N24
14020241008130113041375129280790106104147000.00N5-4
1412024100713051291131012735578072552384000.00N214
142202410041291132013401263105854137318183000.00N25
14320241002128612991299127097128125556035000.00N5-10
1442024093012961313131312905013864999737000.00N5-17
145202409271313135913951302375740503456365000.00N5-6
146202409261319130013191286155772205967041000.00N234
14720240925128512691310126781140105026957000.00N26
1482024092412791280128012505772573063762000.00N27
1492024092312721274127912605985876030628000.00N5-2
1502024092012741262128612627395094214481000.00N213
151202409191261128512931205128913162206484000.00N5-24
1522024091312851345142012859966161344308168000.00N5-60
153202409121345130013451292576764778288607000.00N245
1542024091113001314131412834550458895464000.00N5-4
1552024091013041313131612892462632027188000.00N5-9
1562024090913131290131612783653547226660000.00N24
1572024090613091337133712953866950504278000.00N5-29
1582024090513381342134713034483759530710000.00N5-5
1592024090413431367136813303651449217644000.00N5-25
1602024090313681361137413482214030168840000.00N27
161202409021361137613761353835611372727000.00N30
1622024083013611360137013422927839699208000.00N30
1632024082913611371137113026092181917683000.00N5-19
1642024082813801387139113505315273153195000.00N5-5
1652024082713851377138513632448833700862000.00N28
1662024082613771375139013671039114318091000.00N22
1672024082313751371138413552994941025535000.00N5-7
1682024082213821393140513702261131261818000.00N5-11
1692024082113931415142313533784152652360000.00N5-22
1702024082014151405141513933059942846263000.00N220
1712024081913951429144413922864140230012000.00N5-27
172202408161422147214771405127368183287587000.00N213
1732024081414091395141913696284888596520000.00N219
1742024081313901405141213593639949966740000.00N5-15
17520240812140513701410136485509118991217000.00N222
176202408091383139514401350203852282404520000.00N233
1772024080813501334135013165224170453279000.00N30
1782024080713501337135713152983940015753000.00N215
17920240806133512711353127190893120723352000.00N30
180202408051335142314281220254339338170775000.00N5-96
18120240802143114581458141582895118761036000.00N5-27
18220240801145814421462143070063101110377000.00N216
1832024073114421430144914265518079039571000.00N5-1
1842024073014431456145614294275561560474000.00N5-13
18520240729145614701500140081014118949664000.00N5-2
1862024072614581459147014436790099027911000.00N5-9
187202407251467148915201452112866166924961000.00N5-22
18820240724148915191519145676382113442603000.00N27
189202407231482147314831447135455198651060000.00N25
190202407221477146214801450107820157465627000.00N215
1912024071914621464147814554953972528293000.00N5-18
1922024071814801482150914695616583020164000.00N5-18
1932024071714981489151414844548267946289000.00N210
19420240716148815221555147873683109937214000.00N5-34
1952024071515221501165114726524491020569903000.00N251
196202407121471148915151470124062185204639000.00N5-18
197202407111489155015501480102675153368519000.00N5-36
1982024071015251555156515204490968727305000.00N5-30
1992024070915551560157415514096563800970000.00N5-12
2002024070815671575157515403407153205816000.00N214
2012024070515531526155315205705887967565000.00N228
2022024070415251488153414824117762388000000.00N221
2032024070315041515151514954685970315874000.00N29
2042024070214951508152014806530997447597000.00N5-13
205202407011508151515151496167086250851564000.00N5-7
2062024062815151538153915143069146683330000.00N5-13
20720240627152815521552151586673132185953000.00N5-19
20820240626154715311615153191853142605041000.00N5-1
2092024062515481545159615405464784837577000.00N5-17
210202406241565168517171518372056605010077000.00N5-54
211202406211619160016191580165227266854406000.00N224
21220240620159515981615158074660119311158000.00N25
213202406191590155116201540135935214549091000.00N235
21420240618155515701590155388381138039109000.00N5-26
2152024061715811578159915693180950195582000.00N5-9
2162024061415901582160115764647173773415000.00N5-10
2172024061316001603160915814589172948049000.00N5-2
2182024061216021592160515834329969030642000.00N219
21920240611158315901609157468646108874127000.00N5-18
2202024061016011595161715854273768428544000.00N5-4
22120240607160516701670160183725135280250000.00N5-45
222202406051650166616771590199719325837280000.00N221
223202406041629164116411600177772296438677000.00N5-3
2242024060316321587163915875785094113082000.00N246
2252024053115861570158715635393285070972000.00N216
2262024053015701552158115524637572781240000.00N5-4
22720240529157416101619157369126109926840000.00N5-32
2282024052816061587161015832624941988279000.00N219
22920240527158715781596156063665100207692000.00N210
230202405241577160616251573109408174738103000.00N5-38
23120240523161516301663161569972114890750000.00N5-7
232202405221622171617231600164537272589391000.00N5-95
23320240521171716901727169063075108345933000.00N230
2342024052016871702170816805166087815019000.00N5-21
2352024051717081715174517064013168961710000.00N5-34
2362024051617421740175117292810348900996000.00N212
2372024051417301715174517004966985662066000.00N217
2382024051317131685171516853021551328499000.00N5-2
239202405101715175917721700103465178786573000.00N5-44
240202405091759171117961710146719257393295000.00N248
2412024050817111685171716855470893257512000.00N219
2422024050716921711172316884788981531110000.00N5-19
24320240503171117001734168367926115627913000.00N211
2442024050217001688171516725648295329421000.00N5-15
24520240430171516531715164190341152372147000.00N262
2462024042916531611165315855381387917010000.00N239
2472024042616141602163516014286869368372000.00N25
2482024042516091651165115905362686940855000.00N5-38
249202404241647160016491588102842167221879000.00N261
25020240423158616061621158091891146564234000.00N5-21
25120240422160715761621157572966116226638000.00N217
252202404191590164916491570198016315969404000.00N5-59
2532024041816491799191115687236221227722332000.00N29
25420240417164016591695161493012152453765000.00N214
25520240416162616561675160495250156118654000.00N5-44
25620240415167016881706165163427105399783000.00N5-41
25720240412171117241730168182555140899514000.00N5-9
258202404111720164217851638372584634968616000.00N278
2592024040916421669167416415758095256655000.00N5-18
2602024040816601705170516465805796669411000.00N5-32
26120240405169216581692164290994151500708000.00N233
262202404041659171317361649235846396028891000.00N5-61
263202404031720176917771711109093189283636000.00N5-59
26420240402177918001809175875322133634032000.00N5-22
265202404011801179118281781126103226777069000.00N210
266202403291791176517941730104206183372996000.00N220
26720240328177117491790174794779167522166000.00N215
268202403271756180018131756193535344649851000.00N5-45
269202403261801183218321793166243300461278000.00N5-32
270202403251833187418741818165916303960453000.00N5-41
271202403221874190219121866108145203949298000.00N5-28
272202403211902185419401854152348290595854000.00N250
273202403201852187619011850127287238021653000.00N5-28
274202403191880191019191869140055264059496000.00N5-30
2752024031819101849199318326410791237874077000.00N280
276202403151830181618571815127474232912272000.00N212
277202403141818184118461815146587267406654000.00N5-21
278202403131839185618711819187813345397236000.00N5-17
279202403121856188418991845157448292883396000.00N5-27
280202403111883189019141834378383707919226000.00N5-67
2812024030819502000203519386245171232405801000.00N5-55
282202403072005205020651987283680569799120000.00N5-55
283202403062060207021452020302832621045380000.00N5-20
284202403052080215521802065351983737472490000.00N5-80
285202403042160226523102160294494653089820000.00N5-105
286202402292265233023852235331303760458750000.00N5-120
287202402282385234024152285411256964485630000.00N235
288202402272350225523602195405735921638010000.00N295
289202402262255223022752215170690382606945000.00N225
290202402232230230523852230379005868678035000.00N5-75
2912024022223052370245522804451781041884555000.00N5-40
2922024022123452425244023404923441171745140000.00N5-110
29320240220245521902580215535165448593795895000.00N2270
294202402192185216521852065108373232502650000.00N215
29520240216217022052225217062204136533950000.00N5-30
29620240215220022002210216074575162861055000.00N30
297202402142200212022052115133045288314640000.00N265
298202402132135211521552100118709252326740000.00N230
299202402082105215521802100116898249566965000.00N5-55
30020240207216021052200210597342208965030000.00N260
301202402062100217521752080115886244539940000.00N5-70
30220240205217021702175212596725208314690000.00N210
303202402022160214522002100131006282077040000.00N225
304202402012135214521602070191986402903240000.00N5-15
305202401312150220022402130125560271740465000.00N5-60
306202401302210215022702145262529581329660000.00N245
30720240129216521352170210096841207187525000.00N240
308202401262125211021852100110632236191335000.00N5-5
309202401252130217021802085230710487240325000.00N5-40
310202401242170218522102135163580352590610000.00N5-30
311202401232200219022202150135837296656820000.00N30
312202401222200228022802180143806316600720000.00N5-45
31320240119224522652320222093846212918085000.00N5-20
314202401182265222523202155130049294238760000.00N230
315202401172235230023002200180350403614535000.00N5-65
316202401162300229523302250141120324013070000.00N25
317202401152295237023702280168239387165460000.00N5-65
318202401122360240524202300233923547522505000.00N5-45
319202401112405243024452305167098400714730000.00N215
320202401102390244524702360206477496183375000.00N5-55
321202401092445245524552400187387454748575000.00N5-5
322202401082450250525052425190775466742815000.00N5-45
3232024010524952410254023904877271209452640000.00N280
324202401042415240524152325235295558003235000.00N5-5
325202401032420235024402350300711719773460000.00N225
326202401022395240524202320265870628540100000.00N210
3272023122823852290240022804350191027803570000.00N280
3282023122723052200236021906485881490048540000.00N290
329202312262215225022652195190049420064550000.00N5-35
330202312222250229022902230140882318095615000.00N5-10
331202312212260232523352250291860663429020000.00N5-60
332202312202320231023502295269720625975205000.00N235
333202312192285230023302265265664608598715000.00N5-20
334202312182305234523452270189156434237300000.00N5-5
335202312152310233523502275207236480325820000.00N5-5
336202312142315242524252270415756963483230000.00N5-55
337202312132370236024202310351490828503615000.00N235
33820231212233523402405220010198732309876235000.00N30
33920231211233524452530223510291612400763955000.00N5-130
340202312082465234524952345271825664092625000.00N2120
341202312072345237524052340141102334511895000.00N5-50
342202312062395236524502340141746337625440000.00N210
343202312052385243524352330197021468240640000.00N5-40
344202312042425245524652415196125476910935000.00N5-10
345202312012435247525002405215299526307910000.00N5-40
346202311302475240524952395203651499394220000.00N235
347202311292440246024952415210927515299765000.00N30
348202311282440252525602410259492638731975000.00N5-55
349202311272495256025802475305250770341305000.00N5-35
3502023112425302510255523758045021968740255000.00N230
35120231123250026652770245015318793897140200000.00N5-165
352202311222665265526852580187674493128275000.00N210
353202311212655266526802615118658313186160000.00N5-10
354202311202665259027102580197044522150570000.00N250
355202311172615276527852580298656786144380000.00N5-150
356202311162765272027902710104110286803410000.00N230
357202311152735270528002645181283492953975000.00N270
358202311142665255026752550118717312849445000.00N2115
359202311132550263526502510153691392687395000.00N5-65
360202311102615265026852565235133612451340000.00N5-105
361202311092720279028052685164835448328895000.00N5-70
362202311082790289029402775301753855715580000.00N5-120
3632023110729103080310028803477561027596745000.00N5-155
3642023110630652880307528055293831569930880000.00N2225
365202311032840285028702705355472991794330000.00N5-10
366202311022850285028652735322728910134425000.00N2120
3672023110127302600282026004917051342179980000.00N2120
3682023103126102620280025107584952020876455000.00N30
3692023103026102675267525006107031574201320000.00N5-70
37020231027268030753180263026943047751074395000.00N5-390
371202310263070310539703030630278522495484625000.00N5-40
372202310253110310032453025248376781893130000.00N220
373202310243090293030952805225961665976955000.00N2135
374202310232955301031252930130448391656860000.00N5-50
375202310203005297030452905203343603454490000.00N5-50
376202310193055317032402990255833788771270000.00N5-155
377202310183210335533553190270970878552845000.00N5-150
378202310173360336034553330190681649520275000.00N230
3792023101633303420349532403499471166610345000.00N5-95
380202310133425363036303400235381815551635000.00N5-210
3812023101236353515372035152869021043223535000.00N2125
382202310113510345535503435196607688025355000.00N2115
3832023101033953725372533754578071617981110000.00N5-355
3842023100637503520390035107255252721645965000.00N2230
3852023100535203760383035105955952174060350000.00N5-140
3862023100436604015405536605483752087846155000.00N5-440
3872023092741004115418539904385121793369065000.00N5-25
3882023092641254415445040458069223394827460000.00N5-270
38920230925439549905040439514790986953842625000.00N5-695
39020230922509053005480506013434506937019390000.00N5-440
39120230921553059105950553013760787780573100000.00N5-290
392202309205820565061305410406108523546282050000.00N2200
393202309195620597064905590791477049004845100000.00N5-20
394202309185640585060005410232658013193725310000.00N5-360
395202309156000585066005810587954936790341350000.00N5-60
39620230914606062606870591018277236117716424440000.00N2470
397202309135590614062405300460109326533867270000.00N5-770
3982023091263608170825062201021370775066689630000.00N5-1140
39920230911750070907680668022162572162478915350000.00N21590
4002023090859105910591059109436115576741010000.00N11360