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

25 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
22025040712930134001340012800157520368660000.00N5-210
32025040413140131001330012980137517950050000.00N250
42025040313090135001350013000323042389560000.00N5-240
52025040213330135001350013000151519868230000.00N5-20
62025040113350129501335012500276035947310000.00N2700
72025033112650127501275012100393849606290000.00N5-200
82025032812850135001395012830164221514710000.00N5-370
92025032713220129001340012650605477896870000.00N30
1020250326132201330013300128307762100789960000.00N2200
112025032513020130501330012800161621131440000.00N2170
122025032412850125001330012500760199453800000.00N2400
132025032112450121001299012100121914912610000.00N5-250
1420250320127001290012900125005116527600000.00N270
152025031912630127001270012500335142268700000.00N2230
1620250318124001269013000123508581108040470000.00N5-290
17202503171269011140126901114015026189330520000.00N11650
182025031411040110401104011000185520471760000.00N30
1920250313110401110011100110203543911280000.00N5-60
20202503121110011300113001110047525860000.00N2100
2120250311110001100011170107006607127280000.00N30
222025031011000113901150010910483453934730000.00N5-170
232025030711170113001130010730169118563040000.00N2170
242025030611000110001111010990673774206190000.00N2190
252025030510810108001100010000168317897150000.00N2310
2620250304105001087011000105003343579690000.00N5-370
2720250228108701016010950101603313557910000.00N2120
282025022710750103201100096007257382000000.00N2360
292025022610390109001113010000345736320270000.00N5-740
302025022511130123801238010420432450436750000.00N5-1120
3120250224122501245012450120003474211660000.00N5-220
322025022112470127801278012000386348356220000.00N5-40
332025022012510132901330012500222529189830000.00N5-490
342025021913000132501395012250534868960510000.00N5-530
35202502181353012650144801265013439182409080000.00N2880
3620250217126501174012650115009110111947900000.00N11650
37202502141100012200122001001011860133408930000.00N2240
3820250213107601035010760796014073144363430000.00N11400
39202502129360815093608150883982174070000.00N11220
40202502118140794081407910169013425680000.00N5-10
41202502108150810081508000128310321950000.00N250
422025020781008600860080008827133590000.00N5-300
432025020684008780878084008987656560000.00N5-380
442025020587808500878084104523826050000.00N5-10
452025020487908800880082501841579710000.00N5-10
462025020388008500880084003062573440000.00N210
472025013187908790879085101741515460000.00N30
482025012487908790879084008297088010000.00N30
492025012387908500879085002331988070000.00N5-10
50202501228800875089008000130511138480000.00N5-190
512025012189908990899086108977787890000.00N30
522025012089908700899085204103532940000.00N220
532025011789708900910084005544854520000.00N270
54202501168900875089508700178715802060000.00N2130
55202501158770870088808400141712190500000.00N5-120
5620250114889087508900860094821990000.00N2150
57202501138740899089908700155713689630000.00N5-110
582025011088508800885088002542237700000.00N30
592025010988509000921087007346458120000.00N30
602025010888508790885086004343783010000.00N260
612025010787908750898086007136192460000.00N30
62202501068790880089808790116010336970000.00N210
63202501038780860092008000139512045040000.00N2290
64202501028490850085008200102856030000.00N2140
6520241230835083908390835079660530000.00N5-40
662024122783908390840083601671401030000.00N230
672024122683608200840082003152614800000.00N2270
682024122480907800829075305504417010000.00N2330
69202412237760800081706970489435706700000.00N5-430
70202412208190860087407440681352069870000.00N5-560
71202412198750870089008250183115694800000.00N5-30
72202412188780948094808150472640783570000.00N5-720
73202412179500950096009010231321499270000.00N30
74202412169500929098909290390337642820000.00N2210
75202412139290903093908990169815343340000.00N2300
762024121289901000010000875012890115322180000.00N5-1300
772024121110290110001115010030245824855430000.00N5-600
7820241210108909390108909390205320711430000.00N2840
792024120910050115501182010050724675831260000.00N4-1770
8020241206118201229012290118208149710960000.00N5-260
8120241205120801210012390118105957154570000.00N5-320
82202412041240011630125001160092511025710000.00N2500
8320241203119001170012000115107488864210000.00N2200
842024120211700120001200011700127714945300000.00N5-280
852024112911980119801198011980223960000.00N30
8620241128119801210012590115004685461380000.00N5-410
872024112712390120001250011410105012290110000.00N5-200
882024112612590117701260011770136916255430000.00N2580
892024112512010119901225011990147117652650000.00N210
902024112212000122001220011700111413211500000.00N260
91202411211194012430124301150090510520190000.00N5-360
9220241120123001200012300120005216253550000.00N30
9320241119123001230012300121002092537140000.00N30
942024111812300122001230012200901098100000.00N5-170
9520241115124701230012490120004014821460000.00N2120
9620241114123501250012500120003163813700000.00N5-30
9720241113123801251012980114107308910910000.00N5-610
9820241112129901272013000125006468115270000.00N5-10
992024111113000130001300013000565000000.00N30
10020241108130001300013500127201391825450000.00N250
10120241107129501265012950122001872364100000.00N2450
1022024110612500127501299012210108113507610000.00N30
1032024110512500120101250012000911112100000.00N2240
104202411041226012280122801190073875770000.00N2130
10520241101121301200012190118004235060120000.00N2180
10620241031119501175012090114107708847730000.00N5-100
10720241030120501228012280115002042362420000.00N2110
10820241029119401199012250116506818087400000.00N5-50
1092024102811990131501315011990166920456070000.00N5-1010
110202410251300013090130901270082810596000000.00N5-110
11120241024131101318013180127007008918920000.00N2110
1122024102313000135001350012700239731391180000.00N5-390
11320241022133901361013890130003204235720000.00N5-490
11420241021138801370013980137001181632580000.00N2180
1152024101813700147401474013400151920645650000.00N5-800
1162024101714500146001483013900129918369410000.00N5-370
11720241016148701499014990141703174558000000.00N2160
11820241015147101455014960144003354896710000.00N5-40
119202410141475014800149901387074710734500000.00N5-300
12020241011150501487015050147002714025750000.00N5-120
12120241010151701452015200145201562332200000.00N2170
122202410081500015010150101460084712651900000.00N5-180
12320241007151801500015200148303435171980000.00N5-120
124202410041530015260154001500076111536930000.00N5-80
12520241002153801577015770149104376600310000.00N5-170
12620240930155501540015650148104306498700000.00N5-140
1272024092715690155001578015000109416840030000.00N2190
12820240926155001536015500152505808917080000.00N2140
1292024092515360169801749015050390260368750000.00N5-1620
1302024092416980161001781016100255143486810000.00N21480
1312024092315500134901550013250497575441780000.00N12020
1322024092013480128501360012850334244173770000.00N2720
13320240919127601275012800126003544507020000.00N5-130
13420240913128901252012890116703864716330000.00N2100
135202409121279012750129001241069881670000.00N210
1362024091112780127801278012780112780000.00N240
13720240910127401250012740123002172724100000.00N2240
13820240909125001245012500124501461817950000.00N30
13920240906125001297012970120002793401790000.00N5-290
140202409051279013100131001156085010410990000.00N5-250
14120240904130401318013180128501321703640000.00N5-50
1422024090313090130001310012950162821251440000.00N2290
14320240902128001280012800125105477001310000.00N30
14420240830128001345013450128002493199850000.00N5-430
14520240829132301324013240125002313003120000.00N5-50
1462024082813280133901339013280891189830000.00N5-120
14720240827134001332013440125001201597780000.00N280
14820240826133201339013390130004305637760000.00N5-70
149202408231339013440134401300095212662120000.00N220
150202408221337013420134201310083710999000000.00N5-50
1512024082113420128501345012850193925674630000.00N2570
1522024082012850127001295012170152519459090000.00N2200
153202408191265012590126501203012150580000.00N280
154202408161257012390125901239086810796600000.00N2270
1552024081412300123001230011510560710000.00N2300
15620240813120001200012000119002523004000000.00N2150
1572024081211850118501185011500102311765550000.00N2300
15820240809115501160011600115002312667620000.00N2280
15920240808112701129011290112701561759900000.00N5-30
16020240807113001129011540112901401582180000.00N210
1612024080611290113301133011010154217412460000.00N2280
1622024080511010120001200011010204923196190000.00N5-1360
16320240802123701220012560115003724352840000.00N5-120
164202408011249012500125001210070860500000.00N290
165202407311240012270124501160052625550000.00N2200
16620240730122001190012200118905226264840000.00N30
16720240729122001200012270116504405182490000.00N2250
16820240726119501176011990111507508753160000.00N5-50
16920240725120001220012410112106557776680000.00N5-440
170202407241244012490124901225073899070000.00N5-50
17120240723124901280012800121503854720020000.00N5-10
17220240722125001275012990125003904893830000.00N5-520
1732024071913020130601306012750791014290000.00N220
17420240718130001309013100124104535798700000.00N5-110
17520240717131101290013180129002633427270000.00N5-30
17620240716131401300013150130003544610240000.00N5-10
17720240715131501319013190128207169422770000.00N2150
17820240712130001308013280130004906405520000.00N5-300
179202407111330013330133301307089511717630000.00N2220
18020240710130801340013400130006778867610000.00N5-310
18120240709133901310013400131005817672310000.00N30
1822024070813390127001340012700269835362120000.00N2390
1832024070513000128501300012850153919777200000.00N2170
18420240704128301295012950125105056323480000.00N2100
1852024070312730125001275012460112814228060000.00N220
18620240702127101283012850124505226639320000.00N2130
1872024070112580127001280012450211426727030000.00N280
1882024062812500115201278011450299535058550000.00N5-150
189202406271265012790128001255081210339010000.00N5-200
1902024062612850123001285012100257631594740000.00N2250
19120240625126001281012810126007769846300000.00N5-310
1922024062412910130201302012910115815069490000.00N5-110
19320240621130201305013100128301602059940000.00N5-30
1942024062013050131501315012920114114881970000.00N2120
19520240619129301320013210129003935114970000.00N230
196202406181290012950129501290098412697150000.00N5-50
19720240617129501325013250129502423150450000.00N5-300
19820240614132501315013300131501161536220000.00N2250
1992024061313000131801319013000831086890000.00N5-190
200202406121319013300133001300062815880000.00N2190
2012024061113000130201333012950163021186880000.00N5-290
2022024061013290133301333013000841114260000.00N5-30
20320240607133201318013350126505266992640000.00N2320
20420240605130001318013180130001041367970000.00N30
20520240604130001301013180128203905094230000.00N5-180
20620240603131801365013700130105477295710000.00N5-210
2072024053113390134001374012050101413184710000.00N5-40
2082024053013430138901389013100193825970060000.00N5-400
20920240529138301390013900134506328664190000.00N2140
21020240528136901300013690127305807547540000.00N2700
21120240527129901282013090125101682141540000.00N2180
21220240524128101223012850122305216427060000.00N2550
21320240523122601230012300119304755749270000.00N2260
21420240522120001230012300120007168757670000.00N2100
2152024052111900120001258011870209625242820000.00N230
2162024052011870117001285011000410447929400000.00N5-70
2172024051711940118601219011620466155302570000.00N5-60
2182024051612000120101201011810207924714410000.00N5-90
2192024051412090123001230011980180921886510000.00N5-300
22020240513123901290012900120608039820800000.00N5-260
2212024051012650125001309012500277635396350000.00N2190
2222024050912460120301247012030227327481070000.00N2430
2232024050812030125001290011000651076389810000.00N5-620
2242024050712650145001450012480729695335480000.00N5-2030
2252024050314680154001540014400403460312630000.00N5-340
2262024050215020155001588015020103415920100000.00N5-860
2272024043015880170001700015300178828381340000.00N5-540
2282024042916420175001755016420239541391160000.00N5-30
2292024042616450145501645014550447873227690000.00N12140
2302024042514310125001431012500645787876910000.00N11860
2312024042412450116001248011400175821249740000.00N2540
2322024042311910111601200011000199023170250000.00N2750
233202404221116010820119901082021514234910880000.00N5-1560
2342024041912720127201272012720560371270160000.00N5-2240
2352024041814960149601496014960158423696640000.00N4-2640
236202404171760017600176001760088915646400000.00N4-3050
23720240416206501965021500195008763179704060000.00N21010
238202404151964020850212501900017983350486420000.00N5-1160
23920240412208002245022450199006248128091250000.00N5-1150
2402024041121950220002240021100333172797850000.00N5-500
24120240409224502235022750209004659101395900000.00N2350
242202404082210022250222502000022446462672300000.00N5-150
243202404052225022700227002055020174436059500000.00N5-50
24420240404223002180023400218009989218490500000.00N5-700
24520240403230002250024550217506449153993900000.00N30
2462024040223000240002400022650426397080150000.00N5-700
2472024040123700237002425023100287368159900000.00N2400
248202403292330023500235002115022393493204900000.00N5-500
24920240328238002485024850234008416200501150000.00N5-850
250202403272465023800249502370010994267044750000.00N2850
25120240326238002390024500234006778161503500000.00N5-100
2522024032523900244502495023000402094600200000.00N5-100
253202403222400024200242502200011920276300700000.00N5-200
25420240321242002320024300231005545131254200000.00N2500
25520240320237002375026500234009373231274050000.00N2200
25620240319235002125024150209009520224091550000.00N22500
25720240318210001990021750195005997122900390000.00N21000
258202403152000020000205001860012610247248230000.00N2430
259202403141957017250195701725020587397413990000.00N12550
260202403131702014810170201481048824794767020000.00N12220
2612024031214800148901489014510190127979590000.00N5-90
2622024031114890149401499014510301444427260000.00N230
2632024030814860147501499014500276240366190000.00N5-100
2642024030714960152301523014250168824657560000.00N5-20
2652024030614980148901508014600238935434880000.00N280
2662024030514900151001525014500315646897350000.00N30
2672024030414900145001540013810590088639900000.00N2710
2682024022914190140001425013300189325694260000.00N2490
2692024022813700147101527013700527474972200000.00N5-1290
270202402271499015600159501452020445315684910000.00N2780
271202402261421012750142101255010498144447360000.00N11850
27220240223123601075012360107509695118861590000.00N11610
27320240222107509400107509400559255768000000.00N11400
274202402219350910093509000813273578300000.00N2270
275202402209080902091509000437739495430000.00N280
276202402199000910091008900133312043700000.00N30
2772024021690009000903089007797008810000.00N5-10
278202402159010884090508840123911164590000.00N5-20
279202402149030880091808800245322019000000.00N240
2802024021389909100910088503413066920000.00N5-60
2812024020890509150915090506115561150000.00N250
2822024020790009220955087008117399470000.00N5-550
2832024020695509550959095502162065320000.00N30
284202402059550979098009400140713512010000.00N5-250
285202402029800960099509400130512568960000.00N30
28620240201980098001000088006846541910000.00N5-200
287202401311000098001030098005065020300000.00N30
288202401301000097501000094005155033430000.00N2500
28920240129950095909590950012114590000.00N5-90
2902024012695909600960095004854640580000.00N5-10
2912024012596009600983094001181149720000.00N250
292202401249550955097009550325731321030000.00N30
2932024012395509400957094003072898820000.00N2150
2942024012294009000940090004293897740000.00N2200
295202401199200900093008700116010436070000.00N30
2962024011892009200920091804013688360000.00N5-60
2972024011792609280928092601111029680000.00N5-20
298202401169280900092809000244722529190000.00N5-10
2992024011592909600960092003803563570000.00N240
3002024011292509250925087004554022300000.00N5-40
30120240111929092909290929045418050000.00N30
3022024011092909200930090007286615870000.00N5-190
303202401099480937095308320142512672270000.00N2110
30420240108937090009370900020181110000.00N30
3052024010593709150944091102772557610000.00N5-30
3062024010494009300948090001581468040000.00N2100
307202401039300950095008310253223368000000.00N2400
3082024010289009500950080004954233960000.00N2610
309202312288290799083507990135511096000000.00N2390
3102023122779007560790075609597433450000.00N2200
3112023122677007700777074005914503180000.00N2300
3122023122274007500750070102782019280000.00N2430
3132023122169706960770069607905509560000.00N30
3142023122069707070707067507535267330000.00N2300
3152023121966706670667066702031354010000.00N220
3162023121866506690669066005533677750000.00N5-40
31720231215669068006800630013989350750000.00N2200
31820231214649066906690620013998820950000.00N2300
319202312136190679067906000184511327460000.00N5-280
3202023121264706580658062006264041230000.00N210
3212023121164606780678061605673521120000.00N5-10
322202312086470678067806110155958710000.00N270
323202312076400678067806100106655010000.00N280
3242023120663206490649060002421497460000.00N2150
325202312056170601062405900218112938290000.00N2170
326202312046000629062905990432526270340000.00N5-290
32720231201629068706870620013428394830000.00N5-160
32820231130645070907090620013578481720000.00N210
3292023112964406300699061004652934370000.00N2240
330202311286200612063005910382122874430000.00N30
331202311276200710071006010535834448250000.00N5-670
332202311246870703070306400944961974590000.00N5-30
33320231123690068507130661010316982050000.00N5-290
3342023112271907400740069005373769310000.00N5-250
33520231121744077707770744032239680000.00N2500
336202311206940797079706680208714353970000.00N30
337202311176940800080006000288919221660000.00N5-50
33820231116699070007750682011137786100000.00N5-10
33920231115700070907990695012238556450000.00N5-90
3402023111470907970797069004313014610000.00N5-50
341202311137140779077906800443730394060000.00N2270
34220231110687064607960646018962125190530000.00N5-730
343202311097600761076107100141010356080000.00N5-60
344202311087660810081007210214416380080000.00N5-820
34520231107848085008880810060497060000.00N290
34620231106839084908490810030244750000.00N230
347202311038360849084908000109873830000.00N220
34820231102834083908390800073586190000.00N2190
3492023110181508000838076004943834450000.00N5-350
3502023103185007850850077001951507150000.00N2350
3512023103081507800815074004773658830000.00N5-40
352202310278190887088707000111828360000.00N2400
3532023102677907000789068601391008560000.00N2650
35420231025714079907990646011328090270000.00N5-360
3552023102475007600760074903702780180000.00N30
3562023102375007900790075007755830420000.00N5-390
357202310207890887088707500424532778190000.00N5-900
3582023101987908400890081002632242260000.00N220
35920231018877082508800825057486250000.00N2250
360202310178520880088007650145611796160000.00N5-160
3612023101686808650900081507386200920000.00N5-410
3622023101390908600920083204393846600000.00N2110
3632023101289808840900075207196114110000.00N2140
3642023101188408650890083006255389620000.00N5-150
365202310108990900090008500740463760050000.00N2140
366202310068850905090808850249922236400000.00N5-230
3672023100590809090909088802091857740000.00N2230
3682023100488509100910087509808667310000.00N5-240
369202309279090909090909090436360000.00N2140
3702023092689509010901089502352109850000.00N5-80
3712023092590309030903090301161047480000.00N5-10
37220230922904087009100870010579417780000.00N5-10
373202309219050900090508200259922475590000.00N250
374202309209000900090008950243021769340000.00N30
375202309199000902090608900112610049910000.00N5-20
376202309189020905091009020153313883490000.00N5-40
377202309159060905090608950118010661400000.00N210
378202309149050908090809010125111316280000.00N5-40
379202309139090900090908960156414051280000.00N260
380202309129030914094009010386235500240000.00N5-110
381202309119140920093008820677061018360000.00N5-40
3822023090891809100923089507446761320000.00N5-60
3832023090792409280928090102932656420000.00N5-40
3842023090692809270928090504894490000000.00N210
3852023090592709230927090006225601570000.00N240
386202309049230927092709000123111162910000.00N5-40
3872023090192709300930090406125607970000.00N5-60
3882023083193309360936093309639008740000.00N5-30
3892023083093609380938089602632382880000.00N5-60
390202308299420945094808950293126926460000.00N5-30
39120230828945099009900930010119500020000.00N5-450
392202308259900102701027099005905862660000.00N5-90
3932023082499909290103009000495947498280000.00N2950
3942023082390408900949089008848057450000.00N250
395202308228990907090708800164114603230000.00N5-90
3962023082190809150915088003603193490000.00N5-70
39720230818915092709270882011049744350000.00N5-110
398202308179260882099308610125511112140000.00N2220
399202308169040910091009040218419845280000.00N2210
4002023081488309100910087009868702560000.00N5-270
401202308119100921092109000714764661200000.00N5-280
402202308109380968096809260116610938550000.00N5-160
403202308099540910096009100725466700570000.00N5-20
404202308089560999099909510164515968070000.00N260
405202308079500940095008830862578918310000.00N2100
406202308049400945095008800153913758820000.00N2290
40720230803911010000100008820901881871920000.00N5-880
40820230802999010000102009990132513268000000.00N5-10
40920230801100009400100009020749173607590000.00N2120
4102023073198809490103008800290827059670000.00N2390
41120230728949088509490885018368174235400000.00N11230
41220230727826061208260612041051258742150000.00N11070
413202307267190719071907190866062265400000.00N4-1260
4142023072584508450845084503693118050000.00N4-1480
415202307249930993099309930136313534590000.00N4-1750
4162023072111680116801168011680110612918080000.00N4-2050
4172023072013730137301373013730312342878790000.00N4-2420
4182023071916150190001900016150295948562200000.00N4-2850