Files
KissMeData/456570/day/candle-day-250.csv

25 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
22025040313090135001350013000323042389560000.00N5-240
32025040213330135001350013000151519868230000.00N5-20
42025040113350129501335012500276035947310000.00N2700
52025033112650127501275012100393849606290000.00N5-200
62025032812850135001395012830164221514710000.00N5-370
72025032713220129001340012650605477896870000.00N30
820250326132201330013300128307762100789960000.00N2200
92025032513020130501330012800161621131440000.00N2170
102025032412850125001330012500760199453800000.00N2400
112025032112450121001299012100121914912610000.00N5-250
1220250320127001290012900125005116527600000.00N270
132025031912630127001270012500335142268700000.00N2230
1420250318124001269013000123508581108040470000.00N5-290
15202503171269011140126901114015026189330520000.00N11650
162025031411040110401104011000185520471760000.00N30
1720250313110401110011100110203543911280000.00N5-60
18202503121110011300113001110047525860000.00N2100
1920250311110001100011170107006607127280000.00N30
202025031011000113901150010910483453934730000.00N5-170
212025030711170113001130010730169118563040000.00N2170
222025030611000110001111010990673774206190000.00N2190
232025030510810108001100010000168317897150000.00N2310
2420250304105001087011000105003343579690000.00N5-370
2520250228108701016010950101603313557910000.00N2120
262025022710750103201100096007257382000000.00N2360
272025022610390109001113010000345736320270000.00N5-740
282025022511130123801238010420432450436750000.00N5-1120
2920250224122501245012450120003474211660000.00N5-220
302025022112470127801278012000386348356220000.00N5-40
312025022012510132901330012500222529189830000.00N5-490
322025021913000132501395012250534868960510000.00N5-530
33202502181353012650144801265013439182409080000.00N2880
3420250217126501174012650115009110111947900000.00N11650
35202502141100012200122001001011860133408930000.00N2240
3620250213107601035010760796014073144363430000.00N11400
37202502129360815093608150883982174070000.00N11220
38202502118140794081407910169013425680000.00N5-10
39202502108150810081508000128310321950000.00N250
402025020781008600860080008827133590000.00N5-300
412025020684008780878084008987656560000.00N5-380
422025020587808500878084104523826050000.00N5-10
432025020487908800880082501841579710000.00N5-10
442025020388008500880084003062573440000.00N210
452025013187908790879085101741515460000.00N30
462025012487908790879084008297088010000.00N30
472025012387908500879085002331988070000.00N5-10
48202501228800875089008000130511138480000.00N5-190
492025012189908990899086108977787890000.00N30
502025012089908700899085204103532940000.00N220
512025011789708900910084005544854520000.00N270
52202501168900875089508700178715802060000.00N2130
53202501158770870088808400141712190500000.00N5-120
5420250114889087508900860094821990000.00N2150
55202501138740899089908700155713689630000.00N5-110
562025011088508800885088002542237700000.00N30
572025010988509000921087007346458120000.00N30
582025010888508790885086004343783010000.00N260
592025010787908750898086007136192460000.00N30
60202501068790880089808790116010336970000.00N210
61202501038780860092008000139512045040000.00N2290
62202501028490850085008200102856030000.00N2140
6320241230835083908390835079660530000.00N5-40
642024122783908390840083601671401030000.00N230
652024122683608200840082003152614800000.00N2270
662024122480907800829075305504417010000.00N2330
67202412237760800081706970489435706700000.00N5-430
68202412208190860087407440681352069870000.00N5-560
69202412198750870089008250183115694800000.00N5-30
70202412188780948094808150472640783570000.00N5-720
71202412179500950096009010231321499270000.00N30
72202412169500929098909290390337642820000.00N2210
73202412139290903093908990169815343340000.00N2300
742024121289901000010000875012890115322180000.00N5-1300
752024121110290110001115010030245824855430000.00N5-600
7620241210108909390108909390205320711430000.00N2840
772024120910050115501182010050724675831260000.00N4-1770
7820241206118201229012290118208149710960000.00N5-260
7920241205120801210012390118105957154570000.00N5-320
80202412041240011630125001160092511025710000.00N2500
8120241203119001170012000115107488864210000.00N2200
822024120211700120001200011700127714945300000.00N5-280
832024112911980119801198011980223960000.00N30
8420241128119801210012590115004685461380000.00N5-410
852024112712390120001250011410105012290110000.00N5-200
862024112612590117701260011770136916255430000.00N2580
872024112512010119901225011990147117652650000.00N210
882024112212000122001220011700111413211500000.00N260
89202411211194012430124301150090510520190000.00N5-360
9020241120123001200012300120005216253550000.00N30
9120241119123001230012300121002092537140000.00N30
922024111812300122001230012200901098100000.00N5-170
9320241115124701230012490120004014821460000.00N2120
9420241114123501250012500120003163813700000.00N5-30
9520241113123801251012980114107308910910000.00N5-610
9620241112129901272013000125006468115270000.00N5-10
972024111113000130001300013000565000000.00N30
9820241108130001300013500127201391825450000.00N250
9920241107129501265012950122001872364100000.00N2450
1002024110612500127501299012210108113507610000.00N30
1012024110512500120101250012000911112100000.00N2240
102202411041226012280122801190073875770000.00N2130
10320241101121301200012190118004235060120000.00N2180
10420241031119501175012090114107708847730000.00N5-100
10520241030120501228012280115002042362420000.00N2110
10620241029119401199012250116506818087400000.00N5-50
1072024102811990131501315011990166920456070000.00N5-1010
108202410251300013090130901270082810596000000.00N5-110
10920241024131101318013180127007008918920000.00N2110
1102024102313000135001350012700239731391180000.00N5-390
11120241022133901361013890130003204235720000.00N5-490
11220241021138801370013980137001181632580000.00N2180
1132024101813700147401474013400151920645650000.00N5-800
1142024101714500146001483013900129918369410000.00N5-370
11520241016148701499014990141703174558000000.00N2160
11620241015147101455014960144003354896710000.00N5-40
117202410141475014800149901387074710734500000.00N5-300
11820241011150501487015050147002714025750000.00N5-120
11920241010151701452015200145201562332200000.00N2170
120202410081500015010150101460084712651900000.00N5-180
12120241007151801500015200148303435171980000.00N5-120
122202410041530015260154001500076111536930000.00N5-80
12320241002153801577015770149104376600310000.00N5-170
12420240930155501540015650148104306498700000.00N5-140
1252024092715690155001578015000109416840030000.00N2190
12620240926155001536015500152505808917080000.00N2140
1272024092515360169801749015050390260368750000.00N5-1620
1282024092416980161001781016100255143486810000.00N21480
1292024092315500134901550013250497575441780000.00N12020
1302024092013480128501360012850334244173770000.00N2720
13120240919127601275012800126003544507020000.00N5-130
13220240913128901252012890116703864716330000.00N2100
133202409121279012750129001241069881670000.00N210
1342024091112780127801278012780112780000.00N240
13520240910127401250012740123002172724100000.00N2240
13620240909125001245012500124501461817950000.00N30
13720240906125001297012970120002793401790000.00N5-290
138202409051279013100131001156085010410990000.00N5-250
13920240904130401318013180128501321703640000.00N5-50
1402024090313090130001310012950162821251440000.00N2290
14120240902128001280012800125105477001310000.00N30
14220240830128001345013450128002493199850000.00N5-430
14320240829132301324013240125002313003120000.00N5-50
1442024082813280133901339013280891189830000.00N5-120
14520240827134001332013440125001201597780000.00N280
14620240826133201339013390130004305637760000.00N5-70
147202408231339013440134401300095212662120000.00N220
148202408221337013420134201310083710999000000.00N5-50
1492024082113420128501345012850193925674630000.00N2570
1502024082012850127001295012170152519459090000.00N2200
151202408191265012590126501203012150580000.00N280
152202408161257012390125901239086810796600000.00N2270
1532024081412300123001230011510560710000.00N2300
15420240813120001200012000119002523004000000.00N2150
1552024081211850118501185011500102311765550000.00N2300
15620240809115501160011600115002312667620000.00N2280
15720240808112701129011290112701561759900000.00N5-30
15820240807113001129011540112901401582180000.00N210
1592024080611290113301133011010154217412460000.00N2280
1602024080511010120001200011010204923196190000.00N5-1360
16120240802123701220012560115003724352840000.00N5-120
162202408011249012500125001210070860500000.00N290
163202407311240012270124501160052625550000.00N2200
16420240730122001190012200118905226264840000.00N30
16520240729122001200012270116504405182490000.00N2250
16620240726119501176011990111507508753160000.00N5-50
16720240725120001220012410112106557776680000.00N5-440
168202407241244012490124901225073899070000.00N5-50
16920240723124901280012800121503854720020000.00N5-10
17020240722125001275012990125003904893830000.00N5-520
1712024071913020130601306012750791014290000.00N220
17220240718130001309013100124104535798700000.00N5-110
17320240717131101290013180129002633427270000.00N5-30
17420240716131401300013150130003544610240000.00N5-10
17520240715131501319013190128207169422770000.00N2150
17620240712130001308013280130004906405520000.00N5-300
177202407111330013330133301307089511717630000.00N2220
17820240710130801340013400130006778867610000.00N5-310
17920240709133901310013400131005817672310000.00N30
1802024070813390127001340012700269835362120000.00N2390
1812024070513000128501300012850153919777200000.00N2170
18220240704128301295012950125105056323480000.00N2100
1832024070312730125001275012460112814228060000.00N220
18420240702127101283012850124505226639320000.00N2130
1852024070112580127001280012450211426727030000.00N280
1862024062812500115201278011450299535058550000.00N5-150
187202406271265012790128001255081210339010000.00N5-200
1882024062612850123001285012100257631594740000.00N2250
18920240625126001281012810126007769846300000.00N5-310
1902024062412910130201302012910115815069490000.00N5-110
19120240621130201305013100128301602059940000.00N5-30
1922024062013050131501315012920114114881970000.00N2120
19320240619129301320013210129003935114970000.00N230
194202406181290012950129501290098412697150000.00N5-50
19520240617129501325013250129502423150450000.00N5-300
19620240614132501315013300131501161536220000.00N2250
1972024061313000131801319013000831086890000.00N5-190
198202406121319013300133001300062815880000.00N2190
1992024061113000130201333012950163021186880000.00N5-290
2002024061013290133301333013000841114260000.00N5-30
20120240607133201318013350126505266992640000.00N2320
20220240605130001318013180130001041367970000.00N30
20320240604130001301013180128203905094230000.00N5-180
20420240603131801365013700130105477295710000.00N5-210
2052024053113390134001374012050101413184710000.00N5-40
2062024053013430138901389013100193825970060000.00N5-400
20720240529138301390013900134506328664190000.00N2140
20820240528136901300013690127305807547540000.00N2700
20920240527129901282013090125101682141540000.00N2180
21020240524128101223012850122305216427060000.00N2550
21120240523122601230012300119304755749270000.00N2260
21220240522120001230012300120007168757670000.00N2100
2132024052111900120001258011870209625242820000.00N230
2142024052011870117001285011000410447929400000.00N5-70
2152024051711940118601219011620466155302570000.00N5-60
2162024051612000120101201011810207924714410000.00N5-90
2172024051412090123001230011980180921886510000.00N5-300
21820240513123901290012900120608039820800000.00N5-260
2192024051012650125001309012500277635396350000.00N2190
2202024050912460120301247012030227327481070000.00N2430
2212024050812030125001290011000651076389810000.00N5-620
2222024050712650145001450012480729695335480000.00N5-2030
2232024050314680154001540014400403460312630000.00N5-340
2242024050215020155001588015020103415920100000.00N5-860
2252024043015880170001700015300178828381340000.00N5-540
2262024042916420175001755016420239541391160000.00N5-30
2272024042616450145501645014550447873227690000.00N12140
2282024042514310125001431012500645787876910000.00N11860
2292024042412450116001248011400175821249740000.00N2540
2302024042311910111601200011000199023170250000.00N2750
231202404221116010820119901082021514234910880000.00N5-1560
2322024041912720127201272012720560371270160000.00N5-2240
2332024041814960149601496014960158423696640000.00N4-2640
234202404171760017600176001760088915646400000.00N4-3050
23520240416206501965021500195008763179704060000.00N21010
236202404151964020850212501900017983350486420000.00N5-1160
23720240412208002245022450199006248128091250000.00N5-1150
2382024041121950220002240021100333172797850000.00N5-500
23920240409224502235022750209004659101395900000.00N2350
240202404082210022250222502000022446462672300000.00N5-150
241202404052225022700227002055020174436059500000.00N5-50
24220240404223002180023400218009989218490500000.00N5-700
24320240403230002250024550217506449153993900000.00N30
2442024040223000240002400022650426397080150000.00N5-700
2452024040123700237002425023100287368159900000.00N2400
246202403292330023500235002115022393493204900000.00N5-500
24720240328238002485024850234008416200501150000.00N5-850
248202403272465023800249502370010994267044750000.00N2850
24920240326238002390024500234006778161503500000.00N5-100
2502024032523900244502495023000402094600200000.00N5-100
251202403222400024200242502200011920276300700000.00N5-200
25220240321242002320024300231005545131254200000.00N2500
25320240320237002375026500234009373231274050000.00N2200
25420240319235002125024150209009520224091550000.00N22500
25520240318210001990021750195005997122900390000.00N21000
256202403152000020000205001860012610247248230000.00N2430
257202403141957017250195701725020587397413990000.00N12550
258202403131702014810170201481048824794767020000.00N12220
2592024031214800148901489014510190127979590000.00N5-90
2602024031114890149401499014510301444427260000.00N230
2612024030814860147501499014500276240366190000.00N5-100
2622024030714960152301523014250168824657560000.00N5-20
2632024030614980148901508014600238935434880000.00N280
2642024030514900151001525014500315646897350000.00N30
2652024030414900145001540013810590088639900000.00N2710
2662024022914190140001425013300189325694260000.00N2490
2672024022813700147101527013700527474972200000.00N5-1290
268202402271499015600159501452020445315684910000.00N2780
269202402261421012750142101255010498144447360000.00N11850
27020240223123601075012360107509695118861590000.00N11610
27120240222107509400107509400559255768000000.00N11400
272202402219350910093509000813273578300000.00N2270
273202402209080902091509000437739495430000.00N280
274202402199000910091008900133312043700000.00N30
2752024021690009000903089007797008810000.00N5-10
276202402159010884090508840123911164590000.00N5-20
277202402149030880091808800245322019000000.00N240
2782024021389909100910088503413066920000.00N5-60
2792024020890509150915090506115561150000.00N250
2802024020790009220955087008117399470000.00N5-550
2812024020695509550959095502162065320000.00N30
282202402059550979098009400140713512010000.00N5-250
283202402029800960099509400130512568960000.00N30
28420240201980098001000088006846541910000.00N5-200
285202401311000098001030098005065020300000.00N30
286202401301000097501000094005155033430000.00N2500
28720240129950095909590950012114590000.00N5-90
2882024012695909600960095004854640580000.00N5-10
2892024012596009600983094001181149720000.00N250
290202401249550955097009550325731321030000.00N30
2912024012395509400957094003072898820000.00N2150
2922024012294009000940090004293897740000.00N2200
293202401199200900093008700116010436070000.00N30
2942024011892009200920091804013688360000.00N5-60
2952024011792609280928092601111029680000.00N5-20
296202401169280900092809000244722529190000.00N5-10
2972024011592909600960092003803563570000.00N240
2982024011292509250925087004554022300000.00N5-40
29920240111929092909290929045418050000.00N30
3002024011092909200930090007286615870000.00N5-190
301202401099480937095308320142512672270000.00N2110
30220240108937090009370900020181110000.00N30
3032024010593709150944091102772557610000.00N5-30
3042024010494009300948090001581468040000.00N2100
305202401039300950095008310253223368000000.00N2400
3062024010289009500950080004954233960000.00N2610
307202312288290799083507990135511096000000.00N2390
3082023122779007560790075609597433450000.00N2200
3092023122677007700777074005914503180000.00N2300
3102023122274007500750070102782019280000.00N2430
3112023122169706960770069607905509560000.00N30
3122023122069707070707067507535267330000.00N2300
3132023121966706670667066702031354010000.00N220
3142023121866506690669066005533677750000.00N5-40
31520231215669068006800630013989350750000.00N2200
31620231214649066906690620013998820950000.00N2300
317202312136190679067906000184511327460000.00N5-280
3182023121264706580658062006264041230000.00N210
3192023121164606780678061605673521120000.00N5-10
320202312086470678067806110155958710000.00N270
321202312076400678067806100106655010000.00N280
3222023120663206490649060002421497460000.00N2150
323202312056170601062405900218112938290000.00N2170
324202312046000629062905990432526270340000.00N5-290
32520231201629068706870620013428394830000.00N5-160
32620231130645070907090620013578481720000.00N210
3272023112964406300699061004652934370000.00N2240
328202311286200612063005910382122874430000.00N30
329202311276200710071006010535834448250000.00N5-670
330202311246870703070306400944961974590000.00N5-30
33120231123690068507130661010316982050000.00N5-290
3322023112271907400740069005373769310000.00N5-250
33320231121744077707770744032239680000.00N2500
334202311206940797079706680208714353970000.00N30
335202311176940800080006000288919221660000.00N5-50
33620231116699070007750682011137786100000.00N5-10
33720231115700070907990695012238556450000.00N5-90
3382023111470907970797069004313014610000.00N5-50
339202311137140779077906800443730394060000.00N2270
34020231110687064607960646018962125190530000.00N5-730
341202311097600761076107100141010356080000.00N5-60
342202311087660810081007210214416380080000.00N5-820
34320231107848085008880810060497060000.00N290
34420231106839084908490810030244750000.00N230
345202311038360849084908000109873830000.00N220
34620231102834083908390800073586190000.00N2190
3472023110181508000838076004943834450000.00N5-350
3482023103185007850850077001951507150000.00N2350
3492023103081507800815074004773658830000.00N5-40
350202310278190887088707000111828360000.00N2400
3512023102677907000789068601391008560000.00N2650
35220231025714079907990646011328090270000.00N5-360
3532023102475007600760074903702780180000.00N30
3542023102375007900790075007755830420000.00N5-390
355202310207890887088707500424532778190000.00N5-900
3562023101987908400890081002632242260000.00N220
35720231018877082508800825057486250000.00N2250
358202310178520880088007650145611796160000.00N5-160
3592023101686808650900081507386200920000.00N5-410
3602023101390908600920083204393846600000.00N2110
3612023101289808840900075207196114110000.00N2140
3622023101188408650890083006255389620000.00N5-150
363202310108990900090008500740463760050000.00N2140
364202310068850905090808850249922236400000.00N5-230
3652023100590809090909088802091857740000.00N2230
3662023100488509100910087509808667310000.00N5-240
367202309279090909090909090436360000.00N2140
3682023092689509010901089502352109850000.00N5-80
3692023092590309030903090301161047480000.00N5-10
37020230922904087009100870010579417780000.00N5-10
371202309219050900090508200259922475590000.00N250
372202309209000900090008950243021769340000.00N30
373202309199000902090608900112610049910000.00N5-20
374202309189020905091009020153313883490000.00N5-40
375202309159060905090608950118010661400000.00N210
376202309149050908090809010125111316280000.00N5-40
377202309139090900090908960156414051280000.00N260
378202309129030914094009010386235500240000.00N5-110
379202309119140920093008820677061018360000.00N5-40
3802023090891809100923089507446761320000.00N5-60
3812023090792409280928090102932656420000.00N5-40
3822023090692809270928090504894490000000.00N210
3832023090592709230927090006225601570000.00N240
384202309049230927092709000123111162910000.00N5-40
3852023090192709300930090406125607970000.00N5-60
3862023083193309360936093309639008740000.00N5-30
3872023083093609380938089602632382880000.00N5-60
388202308299420945094808950293126926460000.00N5-30
38920230828945099009900930010119500020000.00N5-450
390202308259900102701027099005905862660000.00N5-90
3912023082499909290103009000495947498280000.00N2950
3922023082390408900949089008848057450000.00N250
393202308228990907090708800164114603230000.00N5-90
3942023082190809150915088003603193490000.00N5-70
39520230818915092709270882011049744350000.00N5-110
396202308179260882099308610125511112140000.00N2220
397202308169040910091009040218419845280000.00N2210
3982023081488309100910087009868702560000.00N5-270
399202308119100921092109000714764661200000.00N5-280
400202308109380968096809260116610938550000.00N5-160
401202308099540910096009100725466700570000.00N5-20
402202308089560999099909510164515968070000.00N260
403202308079500940095008830862578918310000.00N2100
404202308049400945095008800153913758820000.00N2290
40520230803911010000100008820901881871920000.00N5-880
40620230802999010000102009990132513268000000.00N5-10
40720230801100009400100009020749173607590000.00N2120
4082023073198809490103008800290827059670000.00N2390
40920230728949088509490885018368174235400000.00N11230
41020230727826061208260612041051258742150000.00N11070
411202307267190719071907190866062265400000.00N4-1260
4122023072584508450845084503693118050000.00N4-1480
413202307249930993099309930136313534590000.00N4-1750
4142023072111680116801168011680110612918080000.00N4-2050
4152023072013730137301373013730312342878790000.00N4-2420
4162023071916150190001900016150295948562200000.00N4-2850