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

24 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250211699700700699117699000.00N5-1
320250210700700700700107000000.00N240
420250207660660664660426281168000.00N5-4
5202502066646606646601054695652000.00N30
620250205664664664660483319200000.00N30
72025020466466466466453320000.00N30
8202502036646506646505133164000.00N30
920250131664630664630384242624000.00N234
10202501246306296306293622650000.00N21
112025012362962962962942516000.00N5-21
1220250122650650650650159750000.00N30
1320250121650576650575983566261000.00N30
142025012065065065065000000.00N30
1520250117650664664606409248406000.00N5-14
162025011666466466466453320000.00N21
17202501156636646646635234478000.00N30
182025011466366466466353317000.00N5-1
192025011366463066463085278000.00N30
2020250110664606664606106468000.00N21
212025010966366366366353315000.00N30
22202501086636646646118451978000.00N243
232025010762066366362021283000.00N5-44
2420250106664638697610346220596000.00N214
25202501036506306646301052687209000.00N254
26202501025966386705851020620436000.00N5-84
27202412306806806806801680000.00N5-10
2820241227690662755662824568085000.00N228
292024122666278078066232222000.00N5-115
30202412247776718006711020690031000.00N30
31202412237776457996452720752000.00N230
32202412207477207507004532120000.00N238
3320241219709770770612149942000.00N5-10
34202412187197197197191719000.00N229
3520241217690600690598928556921000.00N5-9
3620241216699680726650609404318000.00N22
3720241213697664697664245163452000.00N28
3820241212689638697638236151352000.00N225
3920241211664630664629635406650000.00N235
402024121062962962962900000.00N30
412024120962957562957563720000.00N5-1
4220241206630606663606372227391000.00N5-13
4320241205643630649620662412797000.00N215
44202412046286286285752515647000.00N21
4520241203627627627627106270000.00N5-1
46202412026286286286284025120000.00N218
47202411296105646105641589946858000.00N214
4820241128596542596516841457396000.00N30
492024112759659659659600000.00N30
502024112659659659659652980000.00N232
5120241125564564564564201113364000.00N30
52202411225645645645643620304000.00N214
532024112155056456451574033999008000.00N5-30
54202411205805975975402069411232164000.00N5-16
55202411195965415965416234367000.00N255
562024111854159459454015181989000.00N5-55
572024111559656459656237062090156000.00N28
582024111458854259352060883319153000.00N5-5
592024111359359959951521791179061000.00N5-6
60202411125995766005761503901277000.00N5-20
6120241111619600619600100016000619000.00N29
622024110861061061061000000.00N3-18
632024110762863063062821258000.00N228
642024110660060060060000000.00N30
6520241105600610610600605363050000.00N5-10
6620241104610610610610170103700000.00N30
6720241101610629629610837510703000.00N5-5
682024103161561561561500000.00N3-15
69202410306305706305701018581340000.00N5-34
702024102966460766460025001564015000.00N225
7120241028639639639639379242181000.00N5-1
7220241025640640640630347218710000.00N275
732024102456559764956526551550710000.00N5-91
742024102365660965857024701445036000.00N248
7520241022608658658608994648032000.00N5-55
7620241021663638663638605386040000.00N5-32
7720241018695640695638603385485000.00N217
7820241017678664678664249165364000.00N5-5
792024101668369769763820371316536000.00N236
8020241015647697725647145359853335000.00N5-50
812024101469767072964021801430037000.00N251
822024101164665170064616181097131000.00N5-44
8320241010690697697650879572235000.00N21
8420241008689678689678961656629000.00N5-2
852024100769169569669152723669082000.00N5-6
862024100469767469764125791744799000.00N223
872024100267463967463996031000.00N5-1
882024093067567469767018161223976000.00N5-22
892024092769766469966427651883377000.00N22
9020240926695695695638418267810000.00N215
912024092568066268066121851468367000.00N217
9220240924663638677610986613194000.00N5-11
9320240923674630679607701451987000.00N214
942024092066060766157617021040234000.00N212
952024091964863066460713282456000.00N218
9620240913630680680605126297729798000.00N5-66
9720240912696664697638471309653000.00N232
982024091166463066463010164310000.00N234
992024091063065068053119851222491000.00N219
100202409096116606806111038684596000.00N5-53
10120240906664630664616647400726000.00N234
10220240905630664664574769478878000.00N214
10320240904616664664615169104284000.00N5-44
1042024090366062766462711876644000.00N233
1052024090262766466462785090000.00N5-1
1062024083062867067062897266365851000.00N5-57
10720240829685663697663100256804238000.00N222
1082024082866365066365029591942317000.00N213
1092024082765062966462917781153724000.00N220
11020240826630580630570549326824000.00N234
11120240823596563596563200114381000.00N254
112202408225425635635321320726021000.00N211
11320240821531560579510101705378224000.00N5-15
114202408205465105605101604851073000.00N5-10
1152024081955653156448027381528293000.00N226
1162024081653046453046246852169782000.00N266
1172024081446443146438523294666000.00N237
1182024081342742942939566672651513000.00N230
1192024081239743048038118858275228187000.00N5-33
12020240809430460460414115444798354000.00N230
121202408084004504503955776623112423000.00N5-20
122202408074204504503753611114449352000.00N210
12320240806410446446400229149346802000.00N5-36
12420240805446440505400202308450241000.00N30
12520240802446420539410178357389035000.00N5-28
12620240801474530530425149166662785000.00N5-20
12720240731494586586480173888422178000.00N5-16
12820240730510594594452193849799741000.00N5-13
129202407295235495495003953220329185000.00N24
1302024072651950952248036871871659000.00N5-7
13120240725526610610470170888801183000.00N5-24
1322024072455060060453073894236016000.00N211
13320240723539609609518863470187000.00N5-49
134202407225886006005102715201000.00N248
1352024071954061561548022311150625000.00N5-1
1362024071854162962954084194603900000.00N5-94
137202407176355506705121523997420000.00N238
13820240716597608608519102205386245000.00N5-11
13920240715608630630605308191028000.00N5-22
1402024071263065065063017731149090000.00N5-20
141202407116506496506495233793000.00N221
14220240710629558629558116848000.00N5-1
143202407096306306306301004632520000.00N221
144202407086096176176081412861488000.00N5-8
14520240705617619650570151779390796000.00N5-52
146202407046696986986692013670000.00N221
147202407036486486486481648000.00N269
148202407025795795795791579000.00N30
149202407015796506505271052559707000.00N5-30
150202406286096636635286941586000.00N225
1512024062758465865851036341905016000.00N28
15220240626576748748576281168894000.00N4-101
1532024062567770070058864813828854000.00N5-14
154202406246916946946911913159000.00N247
155202406216446456456449057970000.00N255
1562024062058959960050882064748458000.00N264
1572024061952558558550626771367156000.00N5-63
1582024061858851866751763525000.00N30
1592024061758862462454240362271725000.00N5-37
16020240614625585666585262159707000.00N5-43
161202406136686307545811761210682589000.00N22
162202406126667647645851131672111000.00N5-2
1632024061166873973966860174122435000.00N219
164202406106496786786491610674000.00N221
1652024060762869869854420941148630000.00N24
1662024060562464064062463814000.00N5-25
167202406046496267005678499253539047000.00N5-17
168202406036667997996173284221391356000.00N5-34
169202405317007997996314589631387660000.00N30
17020240530700690737653110167397989000.00N5-40
17120240529740748748705834589848000.00N5-8
1722024052874874874870026921995328000.00N30
173202405277487707707031206851303000.00N5-20
1742024052476870177070015701104280000.00N5-5
17520240523773780780630202143866000.00N271
1762024052270277077069319371434585000.00N5-78
1772024052178079079069020491527458000.00N5-10
17820240520790772800770379294781000.00N218
17920240517772690790600722537447000.00N283
18020240516689700705689151105090000.00N265
181202405146248008006244328592000.00N5-89
18220240513713729729650266183609000.00N263
18320240510650809809617819616253000.00N5-59
18420240509709900900694139109779443000.00N5-107
1852024050881684584570022941680535000.00N23
18620240507813985985738627509848000.00N5-45
18720240503858882882858119462000.00N243
188202405028158808807077560769000.00N5-9
189202404308248788787034332763000.00N226
19020240429798813813700569445160000.00N5-15
19120240426813879879793175143799000.00N213
1922024042580089889870114471111167000.00N30
193202404248007698707691452911619035000.00N230
194202404237707997997021003800551000.00N250
19520240422720790790600173115871000.00N220
1962024041970078078070013597655000.00N211
1972024041868979079062825921634921000.00N5-49
198202404177386167385944105024592364000.00N240
1992024041669879390567598286846708000.00N5-95
2002024041579388588570026582248139000.00N25
201202404127889489487313083022891893000.00N5-72
202202404118609469468051582412805456000.00N5-86
203202404099469489487644189432376429000.00N248
2042024040889811901190880167268168805420000.00N5-137
20520240405103590010357771867117467015000.00N1135
2062024040490095010238902409421974873000.00N210
207202404038909009498081426511923607000.00N264
208202404028261058105882079226660458000.00N5-94
2092024040192081093681054894766469000.00N2106
2102024032981481511008145027141004005000.00N4-143
211202403289579619619572153120605703000.00N4-168
21220240327112511251125112582979334125000.00N4-198
213202403261323132313231323516682668000.00N4-233
21420240325155615561556155610121574672000.00N4-274
21520240322183019111911183049859233393000.00N4-320
2162024032121502650265021505651221900000.00N5-345
2172024032024952590259024952050850000.00N295
21820240319240025502550230020474912900000.00N220
21920240318238032003200238022615662465000.00N4-420
22020240315280028002800280012800000.00N2205
2212024031425952595259525951025950000.00N2145
22220240313245022002485220023425294075000.00N5-45
223202403122495259525952270113292780000.00N5-70
22420240311256525802585231510552670300000.00N5-30
22520240308259526002600259515564037845000.00N2205
2262024030723902005239520056051222565000.00N295
2272024030622952295229522952352785000.00N2200
228202403052095190020951900403781145000.00N295
2292024030420002000201020005781156180000.00N5-15
23020240229201520302050191412692465389000.00N5-20
231202402282035203520352035252512820000.00N30
2322024022720352350235020359521937650000.00N5-10
233202402262045204520452045258527610000.00N30
23420240223204520452045204512045000.00N5-10
23520240222205520852085191714032751345000.00N25
23620240221205020502050205012050000.00N5-25
2372024022020752075207520751020750000.00N30
2382024021920752075207520751020750000.00N30
239202402162075213023901916118241447000.00N5-55
240202402152130214521452000308654890000.00N30
2412024021421302200220020156541334730000.00N5-70
2422024021322002200220019108681761940000.00N30
24320240208220022002200203513092722905000.00N5-190
244202402072390250025002200365835835000.00N2160
245202402062230262026202110387860755000.00N5-50
246202402052280244524452200290677445000.00N2150
2472024020221302795279521258131758580000.00N5-370
248202402012500257529502300222558745000.00N5-75
249202401312575259525952000716330000.00N2300
25020240130227520002275200085170275000.00N5-5
2512024012922802000230019585481077776000.00N5-20
25220240126230023002300230012300000.00N1300
25320240125200019972070199711922384814000.00N5-80
25420240124208023002300180025325003608000.00N5-5
255202401232085215021502085816745000.00N2185
25620240122190017141900150710261664903000.00N2186
257202401191714198519851712941316910166000.00N5-271
25820240118198520102020190047269211179000.00N5-35
25920240117202021002100190016813250870000.00N5-80
260202401162100213023702000599413124115000.00N5-30
2612024011521302290263019652917660159950000.00N5-160
2622024011222902440244021002005542850745000.00N5-150
26320240111244023602495236031647589030000.00N235
2642024011024052500279024003334188594125000.00N5-25
265202401092430251026402430427310679870000.00N5-110
26620240108254025502850254017104350075000.00N4-445
26720240105298526002985245016034021405000.00N2385
2682024010426002600260025008262092600000.00N30
26920240103260026752675250017564419355000.00N250
27020240102255026102700255037569819045000.00N5-440
27120231228299026952990258519455360575000.00N2295
272202312272695271031102550673417826100000.00N5-15
27320231226271028002800271030058179665000.00N5-140
274202312222850286031952800663918746730000.00N5-10
275202312212860280531952800943326776755000.00N5-130
27620231220299031953195280025007193635000.00N270
2772023121929203450390029151561146059640000.00N5-505
27820231218342536953695320013654414850000.00N230
279202312153395350035003150536417469650000.00N5-200
280202312143595350038003500305210734785000.00N5-205
2812023121338003600380036006752430200000.00N2150
28220231212365035003650350027150000.00N5-45
28320231211369535153800350026569340820000.00N5-305
2842023120840003950400039503011189000000.00N250
285202312073950400040003950372514884700000.00N5-50
286202312064000375040003700310811749100000.00N2210
287202312053790379538003065313911855550000.00N2240
2882023120435503550355035502795850000.00N30
28920231201355036353635311013944955740000.00N5-85
290202311303635366536653635725475000.00N5-35
29120231129367037003700367099363850000.00N2195
2922023112834753475347534752172975000.00N5-20
29320231127349534953495349513495000.00N2135
29420231124336033953395336051172095000.00N5-20
295202311233380345034503380101341450000.00N30
296202311223380341034103295149491155000.00N5-35
2972023112134153200341532006252000215000.00N5-5
29820231120342034203420342040136800000.00N5-10
2992023111734303300343533001344335000.00N2130
300202311163300296033002960539716074380000.00N5-180
30120231115348028053480280539090000.00N2365
302202311143115315031502900800123764645000.00N5-40
30320231113315536003600315525248134005000.00N5-340
3042023111034953495349534504461552740000.00N5-20
30520231109351535603880348025719038845000.00N5-45
30620231108356035903590350510043583910000.00N5-30
30720231107359033503590335023518099640000.00N5-100
3082023110636903935393536904611703090000.00N5-5
30920231103369536503940363024168837315000.00N5-215
31020231102391039103910391000000.00N3-60
311202311013970361039953610122485505000.00N5-125
3122023103140953610409536053261176345000.00N2170
3132023103039253550392535505011778925000.00N5-20
3142023102739453520394535205101799450000.00N5-5
31520231026395037353950373515275712810000.00N5-10
3162023102539603960396039601247520000.00N2215
3172023102437453900394035001010336336890000.00N5-245
31820231023399038503990385027840000.00N2125
319202310203865386038653860206795550000.00N5-20
3202023101938853550394035009663463910000.00N5-15
3212023101839003895390038951454595000.00N5-50
3222023101739503730395037301453280000.00N30
32320231016395038603950370013515149075000.00N280
32420231013387042554255366018026891870000.00N5-415
3252023101242854000429537402441000785000.00N2285
32620231011400040004000400028000000.00N30
32720231010400040004000400000000.00N3-95
32820231006409540954095409500000.00N30
3292023100540954095409540954821973790000.00N5-55
33020231004415039004150390056218900000.00N2325
33120230927382542904290375014375541045000.00N5-420
3322023092642454100425040002289495000.00N5-30
33320230925427542754275427560256500000.00N5-20
33420230922429538054295380528100000.00N210
33520230921428536954285365015235825745000.00N2240
336202309204045404540454045312135000.00N30
3372023091940454340434040451769060000.00N30
338202309184045404540454045242978890000.00N5-5
33920230915405041004100405050202850000.00N30
3402023091440503800405038003011145050000.00N5-40
34120230913409040904090409025102250000.00N5-5
342202309124095409540954090231945265000.00N220
343202309114075381040853810228923095000.00N5-10
3442023090840853820409036508503240690000.00N5-5
34520230907409042004200390557223290000.00N5-10
34620230906410039054100390514395726740000.00N30
34720230905410043504350398022008802450000.00N2100
34820230904400040004000400000000.00N30
3492023090140004000400036251244250000.00N240
3502023083139603525399535208153064435000.00N5-40
351202308304000392540003645179709950000.00N275
352202308293925374039703400364312806970000.00N5-75
3532023082840004000400039859483791090000.00N2295
354202308253705369540003695333512489200000.00N210
3552023082436953360379533608422943730000.00N2100
3562023082335953535360035004511594175000.00N260
357202308223535400040003400759626238025000.00N5-230
35820230821376537453765360016576212925000.00N30
35920230818376537953795340025628829805000.00N5-15
360202308173780380038003430284110097075000.00N5-20
36120230816380038003800341510724007495000.00N30
3622023081438004030403034051439049412825000.00N5-205
3632023081140054025402539906272510135000.00N5-10
364202308104015402040204015136546220000.00N5-15
3652023080940303770407536508223052155000.00N5-15
366202308084045410041004000102408145000.00N245
367202308074000400041004000262910516130000.00N5-95
3682023080440954200420040951457495000.00N5-5
36920230803410040004100362510064022700000.00N5-90
370202308024190419041904190100419000000.00N5-10
371202308014200419542004195121508150000.00N30
372202307314200400042054000256710268605000.00N2540
37320230728366042304230366064239940000.00N5-340
37420230727400048704870398013705832155000.00N5-250
3752023072642504260499042508333541225000.00N4-750
3762023072550005700570043057733859415000.00N220
377202307244980458552604585140694090000.00N2395
37820230721458540004585399528121895000.00N1595
3792023072039903990399536353551415990000.00N5-10
3802023071940003405400034052073400000.00N210
38120230718399039903990399013990000.00N2195
38220230717379535053795350582310610000.00N5-190
3832023071439853995399534151349025000.00N5-10
38420230713399539903995399027985000.00N30
38520230712399539953995399513995000.00N30
386202307113995399539953320153516150000.00N290
38720230710390539053905390527810000.00N5-25
3882023070739303800397032102072065000.00N2235
389202307063695401540153500190665710000.00N5-40
390202307053735379037903500225793975000.00N2205
391202307043530369038853510193682505000.00N215
39220230703351537153720351534125845000.00N215
393202306303500399545903500974135220715000.00N5-495
394202306293995350039953155220713365000.00N2500
39520230628349535953595315510723542180000.00N25
39620230627349034903490349013490000.00N2290
39720230626320034753475320062201490000.00N250
3982023062331503650365031354051274550000.00N5-140
399202306223290377537753080199694555000.00N5-105
40020230621339538503850317010153380600000.00N5-205
40120230620360039003900350016966576340000.00N2100
40220230619350036403640300510043021660000.00N2310
40320230616319030103205300029478973125000.00N2160
4042023061530304000400029752524477336660000.00N5-470
405202306143500390039003500129474500000.00N2100
406202306133400360036003300341011412530000.00N280
4072023061233203945394533001143238298195000.00N5-560
408202306093880390039003450200696155000.00N285
4092023060837953900390037952180850000.00N2395
410202306073400376537653215786126486970000.00N5-300
4112023060537003430375032704381464630000.00N2185
4122023060235154025402535151004140396005000.00N5-375
4132023060138903440389032251288441854380000.00N2100
4142023053137903490379034602564588758805000.00N5-275
41520230530406540654065406528130000.00N2525
41620230526354037853990345513154659905000.00N5-460
41720230525400040004000400000000.00N3-300
418202305244300419543004195100421915000.00N5-25
41920230523432537854335378510193867185000.00N2540
4202023052237853785378537854661763810000.00N4-665
421202305194450378544503780364713786550000.00N25
42220230518444544454445444514445000.00N2120
4232023051743254355435533553151197635000.00N2535
4242023051637904140414033905091733960000.00N2190
42520230515360036003600331510723592450000.00N5-280
42620230512388038903890388027770000.00N5-15
427202305113895401040103550315111334840000.00N5-280
428202305104175417541754175105438375000.00N4-735
4292023050949104180491041804121722890000.00N5-5
430202305084915416049154160334713931585000.00N225
43120230504489048904890489014890000.00N210
4322023050348804890489040151992025000.00N2180
433202305024700401549004000504320178740000.00N2420
434202304284280497549754280117238760800060000.00N4-750
4352023042750304220524040156322930625000.00N2380
4362023042646504670467046509204278135000.00N4-810
43720230425546046705460466556304175000.00N5-20
438202304245480471559004710426620099800000.00N5-60
4392023042155405540554055402691490260000.00N4-970
44020230420651065107580651013849015360000.00N4-1140
441202304197650900090007650136210930230000.00N4-1350