Files
KissMeData/448740/day/candle-day-250.csv

28 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
22025021110210102001021010180450846004860000.00N210
3202502101020010170102001017047023479444150000.00N230
4202502071017010120101701012022099224242480000.00N250
5202502061012010100101201010010881110051880000.00N220
6202502051010010090101101009010715108189570000.00N210
7202502041009010080101001008013263133818190000.00N210
82025020310080100801009010070701870766250000.00N30
92025013110080100601008010060658566309330000.00N210
10202501241007010050100701005013611136995390000.00N210
112025012310060100601007010050537654082540000.00N210
122025012210050100401005010040549355178140000.00N30
132025012110050100501005010040436843889910000.00N210
14202501201004010060100601004012426124856790000.00N5-20
15202501171006010070100701004011440114993290000.00N5-10
162025011610070100601007010050526953001460000.00N210
172025011510060100701007010050270027165780000.00N5-10
182025011410070100601007010060275427712080000.00N210
192025011310060100601008010060713871833470000.00N5-10
202025011010070100701008010060278528045790000.00N30
212025010910070100601008010060894090066000000.00N5-10
222025010810080100601009010060932594017090000.00N30
232025010710080100801008010060632863753790000.00N30
24202501061008010050100801003031157313101260000.00N210
25202501031007010050100701003013061131356700000.00N220
26202501021005010040100501002016041161074640000.00N220
272024123010030100101003010010132513283640000.00N5-10
28202412271004010010100401000032681327363910000.00N210
292024122610030100301003010010689269004100000.00N30
30202412241003010020100301000024940249537400000.00N5-10
312024122310040100201004010010666866822510000.00N210
32202412201003010040100401002011198112281840000.00N210
33202412191002010040100401002016813168625610000.00N5-10
34202412181003010040100501003016791168488650000.00N5-10
352024121710040100401006010030881088428380000.00N30
36202412161004010070100701004015182152544620000.00N210
372024121310030100301004010020463946520430000.00N30
382024121210030100301004010020946594940370000.00N5-10
39202412111004010020100401001012231122592220000.00N220
402024121010020100201004010010311731262450000.00N30
41202412091002010030100301000034880349220990000.00N5-40
42202412061006010040100601002016472165178560000.00N5-10
43202412051007010060100701005010426104838710000.00N210
442024120410060100501007010050452045460380000.00N5-10
452024120310070100801008010070552255618810000.00N5-20
4620241202100901008010090100607988039990000.00N210
472024112910080100801008010060252825458690000.00N210
482024112810070100701008010060278828062330000.00N30
492024112710070100601008010050400140242810000.00N210
502024112610060100701008010050928893495920000.00N5-10
512024112510070100801009010060409741253040000.00N5-10
522024112210080100801009010080288629105790000.00N30
532024112110080100801009010060707471249330000.00N5-10
54202411201009010100101101007015165152967040000.00N5-10
552024111910100101101012010100505151029570000.00N5-20
562024111810120101001013010100409841450570000.00N30
572024111510120101101014010050575158157060000.00N30
582024111410120101201014010120975298794560000.00N5-30
59202411131015010160101601013023099234340780000.00N5-10
602024111210160101401016010140839185171070000.00N220
61202411111014010140101701014013814140257430000.00N30
622024110810140101301015010130703471330970000.00N30
632024110710140101401017010130774878627740000.00N30
64202411061014010110101801011042172428465560000.00N230
652024110510110101001012010100966097685360000.00N210
662024110410100100801010010080932694138660000.00N220
672024110110080100601008010060671367639710000.00N210
682024103110070100601007010060467247027470000.00N210
692024103010060100501007010050584658831160000.00N210
702024102910050100501006010050289229065210000.00N30
712024102810050100501006010050713771736590000.00N30
72202410251005010050100601005010972110288540000.00N30
732024102410050100501006010040929893443170000.00N30
742024102310050100501006010050274927640460000.00N30
75202410221005010060100601004015987160706960000.00N30
76202410211005010040100601004010482105341410000.00N210
77202410181004010020100401002016422164615790000.00N220
78202410171002010020100401002010854108821290000.00N30
792024101610020100101003010010973497548630000.00N210
80202410151001010020100201001017484175084900000.00N30
812024101410010999010020998014119141230550000.00N220
8220241011999099809990997014289142621960000.00N220
83202410109970996099809960277427658780000.00N210
84202410089960996099809960524652294300000.00N5-10
852024100799709960100009960766876578920000.00N30
86202410049970996099809960164816427330000.00N210
87202410029960995099809950378637755940000.00N30
88202409309960995099709940822781861760000.00N30
89202409279960995099609950223022189600000.00N30
90202409269960995099709950502950062240000.00N30
912024092599609950997099509419374600000.00N210
92202409249950996099809950749074626020000.00N5-10
932024092399609950997099504864836840000.00N210
94202409209950996099809940946794289110000.00N5-20
95202409199970996099809960432243083300000.00N220
96202409139950995099709940659765628620000.00N5-10
97202409129960997099809950850384622430000.00N210
9820240911995099909990992014314142350250000.00N5-20
99202409109970998099809970197319685320000.00N30
100202409099970998099909970730372881710000.00N5-20
101202409069990999010000998018394183635390000.00N30
1022024090599909970100009970756375554750000.00N210
103202409049980997099909970404740394770000.00N210
104202409039970999099909960856285356790000.00N30
105202409029970999099909970558655695570000.00N5-10
106202408309980997099909970322032125540000.00N220
107202408299960997099909960569656809120000.00N5-10
108202408289970997099909970722472069460000.00N30
1092024082799709970100009970947394511300000.00N210
11020240826996099709980993011725116754290000.00N5-20
1112024082399809960100009960853485105480000.00N220
112202408229960998099809950334733332130000.00N5-10
113202408219970997099809960213921322190000.00N30
114202408209970999099909960638463648530000.00N30
115202408199970995010070995010865108309320000.00N5-20
116202408169990998099909960144014363370000.00N230
117202408149960996099709950513651161120000.00N30
118202408139960995099809950656765438950000.00N30
119202408129960995099709930677167349330000.00N230
120202408099930999099909920519951678750000.00N5-30
121202408089960996099709930803079872270000.00N30
122202408079960998099809920396439420700000.00N230
123202408069930990099309860693468676940000.00N230
1242024080599001000010000986067962672692080000.00N5-80
12520240802998010010100209980556655661980000.00N5-40
126202408011002010030100501001026153262400950000.00N30
1272024073110020999010070997069242694681770000.00N250
128202407309970996010020993052203521546030000.00N230
12920240729994099209950992015094149952840000.00N210
13020240726993099209970990017090169735840000.00N210
131202407259920992099509910724471854670000.00N5-10
132202407249930993099409920367036412100000.00N210
133202407239920996099709900784777891120000.00N5-10
13420240722993099409990991030631304674840000.00N5-20
13520240719995099309950993013869137877430000.00N220
136202407189930992099409900585458056450000.00N210
137202407179920993099509870924991789550000.00N5-10
13820240716993099109960990016474163580390000.00N210
13920240715992098709920987010215101086250000.00N250
14020240712987098809950986026512262619210000.00N5-10
14120240711988098409880984012710125453530000.00N210
14220240710987098409870981016159159161230000.00N220
143202407099850983098509810717770530360000.00N210
14420240708984098009840979014632143533280000.00N210
145202407059830980098409800561455116490000.00N30
146202407049830983098309800632962137730000.00N30
14720240703983098209840980012921126908900000.00N210
14820240702982098009820980012261120268380000.00N220
14920240701980097809820978021299208773330000.00N220
150202406289780974097809740114111129970000.00N30
151202406279780974097809720956393252150000.00N240
152202406269740973097709730861283919740000.00N5-40
153202406259780974097809730989096592580000.00N240
15420240624974097709790973014874145196940000.00N5-30
155202406219770975097809730896987468560000.00N30
15620240620977097509790975014204138659080000.00N5-10
15720240619978097509780975011431111499950000.00N30
158202406189780977097909740935791359390000.00N30
159202406179780975098109750830581196530000.00N230
160202406149750976097609730977695284940000.00N5-30
161202406139780979098009750761974475620000.00N5-10
16220240612979098009800975010932106768760000.00N30
16320240611979098009800975011940116599010000.00N30
164202406109790977098109760402139383430000.00N220
165202406079770976098009750386437779620000.00N210
166202406059760979097909750769275035830000.00N5-30
16720240604979097609800974026120254675250000.00N220
168202406039770977097709760378136914790000.00N5-10
16920240531978097809800976014615142910420000.00N210
170202405309770980098009710963394055290000.00N30
171202405299770979097909770389138060290000.00N5-20
172202405289790980098209770604859279740000.00N30
173202405279790978097909760598158484700000.00N210
174202405249780979097909750693267679470000.00N210
17520240523977097909800976010472102351480000.00N5-20
176202405229790981098209790364235712170000.00N5-20
17720240521981098209820979011300110696300000.00N30
178202405209810981098209800575356413790000.00N30
179202405179810981098109790607759551070000.00N210
180202405169800981098209800623761134280000.00N5-10
18120240514981097909810979015644153351900000.00N30
182202405139810980098109790241523671630000.00N30
183202405109810981098109790926690811290000.00N30
18420240509981098209820978010345101295340000.00N30
1852024050898109780982097801014199430380000.00N210
186202405079800980098109770826980962670000.00N5-10
187202405039810981098209770939792129230000.00N30
188202405029810978098109780383237541940000.00N210
189202404309800983098309780595858409380000.00N30
190202404299800981098109780603859166430000.00N30
191202404269800981098109780335132822270000.00N30
192202404259800981098109790388438056620000.00N210
193202404249790980098009770378637063960000.00N210
19420240423978097809800978012046117905270000.00N30
195202404229780975097809750530651838550000.00N210
19620240419977097709770973016274158638730000.00N5-10
197202404189780975097809750473646243250000.00N210
19820240417977097709780974015258148879850000.00N30
199202404169770980098009760993997210410000.00N5-20
200202404159790977097909770760874403490000.00N5-10
201202404129800981098209760886486778300000.00N210
20220240411979098109810977011342110950160000.00N30
203202404099790979098009770639762609080000.00N5-10
204202404089800982098209790646263340610000.00N5-10
20520240405981098109810978014442141451830000.00N210
206202404049800980098209790752373716880000.00N210
207202404039790980098009770501449071210000.00N30
208202404029790978098009760782476458190000.00N30
209202404019790981098109760414140557960000.00N5-20
210202403299810981098209790724471018580000.00N30
211202403289810980098209800529251936010000.00N210
212202403279800976098009760472146184500000.00N230
21320240326977097909800977019354189429280000.00N5-30
21420240325980098009820975017618172484020000.00N30
21520240322980097809810978013905136221770000.00N210
21620240321979097909800978019773193609640000.00N30
21720240320979097809800978012486122250260000.00N30
218202403199790977098009770555754366270000.00N220
219202403189770977097709760858983862750000.00N210
220202403159760972097709720583156872610000.00N30
22120240314976097209760972012998126683970000.00N220
222202403139740971097409690690467140130000.00N230
223202403129710973097409690867884348180000.00N30
224202403119710973097609690982795619090000.00N5-20
225202403089730974097409680612359407750000.00N210
226202403079720972097209680548053176590000.00N30
227202403069720971097209680572655555360000.00N30
22820240305972097209740968010488101924050000.00N30
22920240304972096909720967011906115461300000.00N220
230202402299700969097009670599458082170000.00N210
23120240228969096709700967012433120420300000.00N210
232202402279680969096909660406439291390000.00N5-10
233202402269690968096909670884885639480000.00N210
23420240223968096809700967022026213277280000.00N210
23520240222967096509680964021865211228270000.00N230
23620240221964096209650961013085126069580000.00N210
237202402209630964096409610489547160040000.00N30
23820240219963096109640957015577149749950000.00N220
23920240216961095809610956017302165853950000.00N230
240202402159580958095809560297028419730000.00N30
241202402149580956095809540474145349210000.00N220
242202402139560955095609550510148737390000.00N210
243202402089550954095509530458643761780000.00N210
244202402079540955095509520416939760140000.00N220
24520240206952095409550951013582129459470000.00N5-20
246202402059540951095409510376435870590000.00N30
24720240202954095209540949011825112512510000.00N220
24820240201952095009530948013147124846260000.00N5-10
24920240131953095109540949010719101980930000.00N220
250202401309510953095309490362934464720000.00N210
25120240129950095109510948015596147872870000.00N30
25220240126950094909530948016961161023930000.00N5-30
25320240125953095409540948019331183868350000.00N30
254202401249530952095309470992394084860000.00N210
25520240123952094909530948013177125076140000.00N5-20
25620240122954095609560949016481156451520000.00N30
25720240119954095109550950012247116487050000.00N5-10
25820240118955095609560951011788112212210000.00N5-10
25920240117956095809590950011419109224540000.00N5-10
260202401169570957095709560951291000700000.00N210
26120240115956095409570953016947161930630000.00N220
26220240112954095209540950014453137628410000.00N230
263202401119510950095109480366634848420000.00N210
264202401109500950095009490747070941230000.00N210
265202401099490948095009480554752622330000.00N210
266202401089480946094809460438441543840000.00N30
267202401059480948094809440865881906980000.00N30
268202401049480947094809450218420674740000.00N210
269202401039470945094809450543551463720000.00N30
270202401029470946094809410600756765970000.00N210
27120231228946094609480943026787253441920000.00N230
272202312279430942094409420539750849900000.00N5-10
27320231226944094509470942019269182052750000.00N210
2742023122294309460947094001025896717370000.00N5-30
27520231221946094509460941017064160774600000.00N230
27620231220943094709470943024342229808390000.00N5-20
27720231219945094309470943029586279513510000.00N30
278202312189450951095109450827178228020000.00N5-30
279202312159480951095209470523049617390000.00N5-20
280202312149500950095009480545251748440000.00N30
281202312139500950095009470788574731370000.00N5-10
282202312129510952095209490345832867160000.00N220
283202312119490948095209480697166242600000.00N5-10
284202312089500950095109460390837071080000.00N30
285202312079500947095009460497747165490000.00N230
286202312069470951095109470834479149610000.00N5-30
287202312059500949095209470846680386840000.00N210
28820231204949094909500947012730120663510000.00N5-10
289202312019500950095009470829878714830000.00N220
290202311309480950095009480237122512320000.00N5-20
291202311299500948095009480309329345910000.00N210
292202311289490949095009470298128282510000.00N30
293202311279490948095009480284927018660000.00N5-10
294202311249500950095009480278426442180000.00N30
295202311239500950095009480501647586700000.00N30
296202311229500948095009480268725504970000.00N220
297202311219480949095009470811276913750000.00N5-10
29820231120949094809500947011259106786350000.00N210
299202311179480945094809450444542097130000.00N30
300202311169480945094809450327630994160000.00N30
3012023111594809450949094508848370290000.00N230
30220231114945094909490944011667110173190000.00N5-30
303202311139480944094809430821577552720000.00N30
304202311109480946094809440675263812460000.00N30
305202311099480946094809450748270825770000.00N220
306202311089460945094909450295327944560000.00N5-20
307202311079480950095009440380535948640000.00N210
30820231106947094709480944014194134146860000.00N5-10
309202311039480946094909460710767289940000.00N220
310202311029460948094809430808476332070000.00N210
311202311019450945094509430709466964190000.00N30
312202310319450949095009450245423213000000.00N5-40
313202310309490945095209450273825977100000.00N30
314202310279490950095009460390236958960000.00N5-10
31520231026950095109540942020905198058690000.00N5-30
31620231025953095409540950012039114415600000.00N5-10
317202310249540950095409500381736272690000.00N30
31820231023954095309560952011731111949120000.00N30
31920231020954095509560952014729140372160000.00N5-30
320202310199570955095709530402338382290000.00N220
321202310189550956095809550752971944540000.00N5-20
322202310179570954095709540789075378820000.00N30
32320231016957095409580953011399109026810000.00N230
324202310139540953095609530522749892860000.00N30
325202310129540954095709530840880280630000.00N30
326202310119540953095609520289527603230000.00N5-10
32720231010955095409590953011477109706250000.00N30
328202310069550953096009530943890378800000.00N5-10
329202310059560956095709530888984881800000.00N5-10
33020231004957096309630957026873257907710000.00N5-70
33120230927964096309640962015561149769830000.00N30
332202309269640965096509630594857289410000.00N5-10
333202309259650967096809630343733137720000.00N5-10
334202309229660967096909640667964456050000.00N210
335202309219650964096909640858782829600000.00N5-20
33620230920967096609680964019032183710680000.00N5-10
337202309199680969096909660881085164930000.00N210
33820230918967096909690967017461168951860000.00N5-20
339202309159690969097009680516850045450000.00N30
34020230914969096909700968014631141657510000.00N30
34120230913969096909700968011338109853730000.00N5-10
342202309129700969097009690488547357900000.00N30
34320230911970096909700969010397100756090000.00N30
344202309089700969097009690245423782620000.00N30
345202309079700970097109690508249263960000.00N30
346202309069700971097109690521350519050000.00N5-10
34720230905971097109710968011474111180670000.00N30
34820230904971096909710969015590151277180000.00N220
349202309019690969097109690670865018600000.00N210
35020230831968097109710968018871182772780000.00N5-30
351202308309710970097109690265025703520000.00N210
352202308299700970097009690719069712450000.00N30
353202308289700970097109690468345429790000.00N30
354202308259700970097109690507449193900000.00N30
355202308249700970097009690269726155760000.00N30
35620230823970096909710969012621122315440000.00N30
357202308229700970097209690699867856610000.00N30
35820230821970096909720969017653171284840000.00N5-10
3592023081897109690971096901017298697880000.00N30
36020230817971096909710969017491169673550000.00N210
361202308169700970097209690446743300940000.00N30
362202308149700971097109690206820058580000.00N5-10
363202308119710971097209690319931060180000.00N30
36420230810971097009710969023736230218140000.00N30
36520230809971097109720970010832105146660000.00N30
366202308089710972097209700734971344830000.00N5-10
367202308079720972097209690765074232910000.00N210
368202308049710969097209690447843457480000.00N210
369202308039700970097209680917388906480000.00N30
370202308029700970097209700558754269070000.00N5-10
371202308019710972097209700284827651460000.00N30
37220230731971097209720970028865280069560000.00N210
37320230728970097009730968013111127129730000.00N5-10
37420230727971097109730968040561393570920000.00N30
37520230726971097209730968054068524285750000.00N5-10
37620230725972097209740971019162186285460000.00N30
37720230724972097609760972015247148395560000.00N5-20
37820230721974097509760974012155118422700000.00N5-10
3792023072097509750975097301020199345820000.00N30
38020230719975097409760973021087205449180000.00N210
38120230718974097609770974015275148867200000.00N5-20
38220230717976097309770973013121127976150000.00N30
38320230714976097509770974025115244758870000.00N5-10
384202307139770977097909750540752782430000.00N30
38520230712977097509780974010547102876780000.00N210
386202307119760975097809740875785440610000.00N5-10
387202307109770977098009740913489091000000.00N30
38820230707977097609830974017117167409680000.00N210
389202307069760973097709730728370953830000.00N230
39020230705973097809780973011736114317410000.00N5-10
39120230704974097709790974014905145319090000.00N5-50
392202307039790975098109740850983143210000.00N220
39320230630977098009800975010570103129900000.00N30
394202306299770976097909760307029976420000.00N5-10
39520230628978097809810975010486102421170000.00N30
396202306279780979098009770556954478140000.00N5-10
397202306269790979098009760910989105100000.00N30
398202306239790980098009750848382849850000.00N30
399202306229790977098009760404039496070000.00N210
400202306219780980098109760478546752410000.00N5-20
40120230620980098209820976014077137600700000.00N210
40220230619979098209850976019450190356630000.00N5-30
40320230616982098509850981012842126086750000.00N5-20
40420230615984098409840981012643124104060000.00N5-10
40520230614985098709880981011416112216750000.00N5-20
40620230613987098709880983017319170717980000.00N30
407202306129870989098909870711570278170000.00N5-10
40820230609988098809880984013122129406870000.00N210
40920230608987098609880983052053513559560000.00N240
41020230607983097909860979023549231692190000.00N230
411202306059800978098209780619660687030000.00N210
412202306029790977098409770415540716820000.00N5-10
4132023060198009800981097601010398747310000.00N30
41420230531980098009840979014370140939170000.00N5-10
41520230530981098709880980016783164800610000.00N5-60
41620230526987098309870982018999187270550000.00N210
41720230525986097809870978053207523577190000.00N280
41820230524978097309790972074085722915290000.00N250
41920230523973097309740971052477510323740000.00N30
420202305229730975097509720621060429180000.00N30
421202305199730974097509720957793248830000.00N5-10
422202305189740973097509730607359132910000.00N30
423202305179740972097509720730171139130000.00N210
42420230516973097309740972013583132140850000.00N5-10
42520230515974097209770972012673123373740000.00N30
42620230512974097309770972012965126347190000.00N30
42720230511974097509760972014216138457610000.00N30
428202305109740975097509710654163613180000.00N210
429202305099730973097509720654063672950000.00N30
43020230508973097309760972011078107933570000.00N30
43120230504973097309750971015811153842680000.00N30
43220230503973097409750972026454257356140000.00N5-10
43320230502974097409780973014562141815330000.00N30
434202304289740975097809740855683464750000.00N5-30
43520230427977097709780974015518151382140000.00N210
43620230426976097709770974017677172435370000.00N30
43720230425976097409780974024973243767510000.00N30
43820230424976097609780974017702172692110000.00N220
43920230421974097309760972016880164442170000.00N5-10
44020230420975097509750972012033117146340000.00N210
44120230419974097209750971014430140349070000.00N30
442202304189740975097509710547653258010000.00N220
443202304179720972097709710822579942790000.00N30
44420230414972097409740970016048155892830000.00N210
44520230413971097109750970011731113931560000.00N5-20
44620230412973097309740970012052117060030000.00N210
44720230411972097109730970013203128274970000.00N5-10
44820230410973097109740969036368353148040000.00N30
449202304079730975097509710754373345890000.00N30
450202304069730975097509710798177620500000.00N210
45120230405972097209780971023022223870950000.00N30
45220230404972097209740971014942145234190000.00N5-10
45320230403973097509760972014450140566230000.00N5-10
45420230331974097309760971017604171337180000.00N5-10
45520230330975097509750972011267109712130000.00N210
45620230329974097309780971016516160672690000.00N30
45720230328974097409760973020297197721890000.00N5-20
45820230327976098009810973042508415024130000.00N5-40
45920230324980097709800977014128138219540000.00N210
46020230323979097809800977014727144053810000.00N30
46120230322979098209820977041707408234670000.00N5-10
46220230321980098109840980025737252438450000.00N5-10
46320230320981098109850980023125226914750000.00N5-20
46420230317983098209850982026828263759960000.00N5-10
46520230316984098509860981068738674843250000.00N5-20
46620230315986099009900982035957353938870000.00N220
46720230314984099009900983069796687532140000.00N5-60
46820230313990099109910986074226732747780000.00N5-10
4692023031099109920994098901024641015105140000.00N5-30
47020230309994099309960992045583452720040000.00N220
47120230308992099509990991084003834243350000.00N5-60
4722023030799809970998099001777781764755070000.00N210
47320230306997099501000099401593351589577560000.00N240
4742023030399309990999099302286842275497790000.00N5-50
47520230302998010100103009970224992822625365250000.00N5-120