Files
KissMeData/435620/day/candle-day-250.csv

30 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
2202411221038010370104001036040701421876210000.00N30
32024112110380103801039010370874790772070000.00N220
4202411201036010370103801036023838247206340000.00N5-30
5202411191039010380103901037015582161755490000.00N5-10
62024111810400103801040010360404342036150000.00N30
7202411151040010400104001035024847257575250000.00N30
82024111410400104001040010370797882835390000.00N210
9202411131039010400104001037046761485467900000.00N5-30
10202411121042010410104301040012192126929000000.00N5-10
112024111110430104001043010400405642217710000.00N210
12202411081042010410104201040013318138690780000.00N210
132024110710410104101042010400779881173580000.00N30
142024110610410104001042010400891692775650000.00N30
15202411051041010400104101039021277221326220000.00N210
162024110410400104001041010390627565251610000.00N30
17202411011040010390104101039019700204804950000.00N30
18202410311040010390104101039043962457151180000.00N30
19202410301040010380104001037031096322922950000.00N220
2020241029103801038010380103709089416190000.00N210
2120241028103701036010380103606286511220000.00N5-10
22202410251038010360103901036046159479403850000.00N5-10
23202410241039010400104001037055198573771460000.00N230
24202410231036010380103901035027834288465770000.00N5-30
25202410221039010380104001037017910186023180000.00N210
262024102110380103801039010370645567000200000.00N30
27202410181038010350103801035036535378769090000.00N220
28202410171036010340103601034019804204990910000.00N230
292024101610330103201035010320918094840060000.00N210
302024101510320103101032010310540955769850000.00N220
312024101410300102901031010290827285262860000.00N210
322024101110290103001030010290396540820380000.00N5-10
332024101010300102901030010290328733823340000.00N210
3420241008102901027010290102702552620000000.00N220
35202410071027010260102801026010451107311890000.00N210
36202410041026010270102701026021801223875520000.00N30
372024100210260102501028010250629864706990000.00N30
38202409301026010250102601024012869131911880000.00N210
392024092710250102501028010250328933717580000.00N5-10
402024092610260102501028010250124212746920000.00N30
412024092510260102601026010250315532362570000.00N210
422024092410250102501027010250714173206510000.00N30
432024092310250102501027010250865788861580000.00N30
442024092010250102401027010230664468089390000.00N210
45202409191024010230102401022022613231331060000.00N210
46202409131023010230102401022013976142853730000.00N210
47202409121022010230102401022023076236032730000.00N5-10
48202409111023010240102401023010434106771670000.00N5-20
49202409101025010240102501024026176268042540000.00N210
50202409091024010250102601024032262330563350000.00N5-10
51202409061025010250102601025012844131651470000.00N30
522024090510250102501026010250470448234820000.00N30
532024090410250102501026010240782380207590000.00N5-10
542024090310260102601028010250845486674300000.00N210
55202409021025010260102601024011591118807930000.00N5-10
562024083010260102901029010250866988954750000.00N5-30
57202408291029010270102901025015817162401200000.00N220
58202408281027010220102701022016406168002680000.00N240
592024082710230102001024010200763978042820000.00N230
602024082610200101901021010190326133259180000.00N30
61202408231020010150102201013050663516153310000.00N230
62202408221017010140101701013011510116773740000.00N210
632024082110160101501017010140518152629930000.00N210
64202408201015010160101601012015129153232610000.00N5-10
652024081910160101601017010150470047725980000.00N5-10
662024081610170101801018010150216622000600000.00N5-10
672024081410180101301018010130463647112390000.00N230
68202408131015010100101501009010689108238050000.00N230
6920240812101201012010140998025655258674270000.00N30
702024080910120101401017010120180818300620000.00N5-20
7120240808101401013010140101206766846930000.00N210
722024080710130101201017010120345935016500000.00N210
732024080610120101201013010110180318231720000.00N5-10
74202408051013010160101801007016914171168550000.00N5-40
75202408021017010160101901015012921131235840000.00N210
76202408011016010170102101015010940111372560000.00N5-40
77202407311020010130102901012058306594027020000.00N270
782024073010130101601016010100875388485820000.00N230
79202407291010010090101601008014090142656990000.00N220
802024072610080101101011010070777078323810000.00N30
81202407251008010070101101007022616228149540000.00N30
82202407241008010060101201006011002110960330000.00N30
83202407231008010030100801003018397184962620000.00N240
84202407221004010010100401001023933239987730000.00N220
85202407191002010030100301000016339163415490000.00N220
8620240718100001002010030999012223122303110000.00N5-10
8720240717100101002010030999026843268659950000.00N5-10
882024071610020100201003010010866786796530000.00N210
89202407151001010010100701000014822148568360000.00N30
90202407121001010020100209990768376813770000.00N30
9120240711100101001010010999016039160404560000.00N210
9220240710100009990100009980786378618630000.00N220
932024070999809990100009980549954977490000.00N30
9420240708998010000100009970843984361010000.00N5-20
9520240705100009990100009980465446509540000.00N210
96202407049990999010010999010016100100750000.00N30
97202407039990999010010999010719107155340000.00N30
982024070299909990100009980533853286730000.00N210
99202407019980998010010996013811137947160000.00N220
100202406289960995099809950727672510590000.00N5-10
10120240627997099509980994012189121429370000.00N210
10220240626996099509980994010217101720250000.00N5-20
10320240625998099509980994010328102879050000.00N210
10420240624997099809990994017593175423420000.00N230
10520240621994099609980993024945248106860000.00N5-30
10620240620997099609980993019847197470320000.00N30
107202406199970995010000994010121100760680000.00N5-10
108202406189980997099909970691969077470000.00N30
109202406179980998099909960592159078950000.00N30
11020240614998099709980996013067130303890000.00N30
111202406139980998099909960195319458930000.00N220
11220240612996099509990995015337152871380000.00N5-20
113202406119980994099909940558555611790000.00N240
114202406109940997010010994041737417006410000.00N30
11520240607994099509970991022956228399340000.00N210
11620240605993099409940992015326152132100000.00N5-10
11720240604994099409950992031487312760420000.00N30
118202406039940996099609930611460774620000.00N5-20
11920240531996099609960992028559283720000000.00N210
120202405309950995099609950528952636850000.00N30
12120240529995099509970993024029238925370000.00N30
1222024052899509960997099501003999904590000.00N30
12320240527995099609970994016524164489640000.00N30
12420240524995099809980995013625135725280000.00N5-20
125202405239970997099709960471546974640000.00N210
12620240522996099809990996011972119310880000.00N5-10
12720240521997099809980996012415123717940000.00N30
128202405209970997099809970663666177030000.00N30
12920240517997099709980997013115130761660000.00N30
13020240516997099709990997012888128578460000.00N5-10
13120240514998099809990996016220161719480000.00N210
1322024051399701000010000995019131190653780000.00N210
13320240510996099809980996014514144737330000.00N5-20
13420240509998099909990996023686236266860000.00N5-10
135202405089990998099909980530152920300000.00N210
136202405079980999010000997025413253659460000.00N5-10
13720240503999010000100009970998399728550000.00N30
13820240502999099809990997014966149411680000.00N210
13920240430998099809990997027288272184390000.00N30
14020240429998099809990997010861108378940000.00N30
14120240426998099809990997021479214329380000.00N30
14220240425998099809990997012075120494430000.00N30
14320240424998099809990996025519254494740000.00N5-10
14420240423999099809990996019876198301250000.00N210
14520240422998099809990996033532334390290000.00N5-10
14620240419999099909990995052683525169880000.00N210
147202404189980998010030997060503603725180000.00N210
14820240417997099709980996040120399999230000.00N30
1492024041699709970999099601220841216917520000.00N30
1502024041599709940998099203076613059283300000.00N2110
15120240412986098209910970058062571405930000.00N290
15220240411977098309850973016743163880160000.00N5-80
15320240409985097709900972037704369977820000.00N2120
15420240408973097909790968011887115735160000.00N5-20
15520240405975097809790968011444111201370000.00N30
15620240404975097609790968012198118562500000.00N5-10
157202404039760979097909710631861612330000.00N210
15820240402975096409800963039313381705520000.00N250
159202404019700973097409630938890804640000.00N5-30
160202403299730973097409680465645271740000.00N5-10
161202403289740972097509700949892283060000.00N220
162202403279720972097209670501348645970000.00N30
16320240326972097309760964028116272054300000.00N5-50
16420240325977098009800971022966223586560000.00N5-30
16520240322980097909800972013715133985790000.00N210
16620240321979098609860971011363110629560000.00N5-30
16720240320982098009870969014665142866010000.00N220
16820240319980098909890977015726154301930000.00N5-80
16920240318988098109940980059139583803760000.00N2120
17020240315976097409770969014552141715570000.00N220
1712024031497409770977096601007597646620000.00N5-40
17220240313978097509810972014354139781090000.00N5-60
17320240312984097709870970015256149014840000.00N270
17420240311977097909800974013426131064370000.00N230
17520240308974097309800965014920145081020000.00N30
17620240307974097009740960013003125363440000.00N2140
177202403069600967097209600941490673130000.00N30
17820240305960096009680959011114106757540000.00N5-30
17920240304963096109700959012687122109490000.00N210
180202402299620970097009560709068123800000.00N220
181202402289600974097409590619559561090000.00N5-60
182202402279660979097909610789276191770000.00N5-20
183202402269680975098109670923189716930000.00N5-70
184202402239750976098409700986596226530000.00N5-10
18520240222976095509840955029939292782540000.00N270
186202402219690969097009640891186189300000.00N210
18720240220968097809780961020171195050070000.00N5-30
18820240219971096909840963028117274054360000.00N30
18920240216971095009710949045585439848980000.00N2360
19020240215935094009400930021067197252670000.00N5-60
191202402149410941094609380345932573500000.00N5-10
19220240213942095109530930019389182325240000.00N5-140
193202402089560945096009440387236748960000.00N210
19420240207955094909580941012878122806720000.00N260
19520240206949096409640941013610128630940000.00N5-60
196202402059550946095709440216520538990000.00N5-20
197202402029570945096209450419239747110000.00N2120
19820240201945095409600940033984321774750000.00N5-240
19920240131969096009710951011172106777010000.00N30
200202401309690960097809550976693483680000.00N250
201202401299640979097909590946191237420000.00N5-100
20220240126974097609800966010682103737130000.00N5-20
203202401259760965097809610877884694580000.00N240
204202401249720964097609640140113630860000.00N270
20520240123965097009780960029031280255520000.00N5-50
20620240122970098709870968041795405876280000.00N5-100
20720240119980098609920974037006361951130000.00N5-80
20820240118988098609930978034327337327840000.00N5-50
20920240117993099009960982014163139764840000.00N230
2102024011699001001010020981027903276744270000.00N5-100
2112024011510000993010080993090698909861380000.00N2100
21220240112990098001011097701798871797216590000.00N2110
21320240111979097109790968032270313573860000.00N290
21420240110970097009720959023527226834260000.00N5-20
21520240109972097009820960024340236532220000.00N5-40
21620240108976095009880950056323543950460000.00N240
217202401059720951097609490100905978588990000.00N2230
21820240104949093509500935013328126055440000.00N250
21920240103944094309460936017818167352190000.00N5-10
220202401029450934094809310632159689460000.00N2110
22120231228934092009450920020046187953730000.00N290
22220231227925092409250918021461197433690000.00N210
22320231226924092509280918014062129305830000.00N5-40
22420231222928092509290918033609309786880000.00N30
22520231221928092609350920027185250942850000.00N5-50
22620231220933093709420923024448226555280000.00N240
22720231219929093609410921047230439598980000.00N5-70
22820231218936093609520935032281303589560000.00N5-100
229202312159460100901040093204298464149537770000.00N5-630
230202312141008910089100891008900000.00N00
231202312131008910089100891008900000.00N00
232202312121008910089100891008900000.00N00
233202312111008910089100891008900000.00N00
234202312081008910089100891008900000.00N00
235202312071008910089100891008900000.00N00
236202312061008910089100891008900000.00N00
237202312051008910089100891008900000.00N00
238202312041008910089100891008900000.00N00
239202312011008910089100891008900000.00N00
240202311301008910089100891008900000.00N00
241202311291008910089100891008900000.00N00
242202311281008910089100891008900000.00N00
243202311271008910089100891008900000.00N00
244202311241008910089100891008900000.00N00
245202311231008910089100891008900000.00N00
246202311221008910089100891008900000.00N00
247202311211008910089100891008900000.00N00
248202311201008910089100891008900000.00N00
249202311171008910089100891008900000.00N00
250202311161008910089100891008900000.00N00
251202311151008910089100891008900000.00N00
252202311141008910089100891008900000.00N00
253202311131008910089100891008900000.00N00
254202311101008910089100891008900000.00N00
255202311091008910089100891008900000.00N00
256202311081008910089100891008900000.00N00
257202311071008910089100891008900000.00N00
258202311061008910089100891008900000.00N00
259202311031008910089100891008900000.00N00
260202311021008910089100891008900000.00N00
261202311011008910089100891008900000.00N00
262202310311008910089100891008900000.00N00
263202310301008910089100891008900000.00N00
264202310271008910089100891008900000.00N00
265202310261008910089100891008900000.00N00
266202310251008910089100891008900000.00N00
267202310241008910089100891008900000.00N00
268202310231008910089100891008900000.00N00
269202310201008910089100891008900000.00N00
270202310191008910089100891008900000.00N00
271202310181008910089100891008900000.00N00
272202310171008910089100891008900000.00N00
273202310161008910089100891008900000.00N00
274202310131008910089100891008900000.00N00
275202310121008910089100891008900000.00N00
276202310111008910089100891008900000.00N00
277202310101008910089100891008900000.00N00
278202310061008910089100891008900000.00N00
279202310051008910089100891008900000.00N00
280202310041008910089100891008900000.00N00
281202309271008910089100891008900000.00N00
282202309261008910089100891008900000.00N00
283202309251008910089100891008900000.00N00
284202309221008910089100891008900000.00N00
285202309211008910089100891008900000.00N00
286202309201008910089100891008900000.00N00
287202309191008910089100891008900000.00N00
288202309181008910089100891008900000.00N00
289202309151008910089100891008900000.00N00
290202309141008910089100891008900000.00N00
291202309131008910089100891008900000.00N00
292202309121008910089100891008900000.00N00
293202309111008910089100891008900000.00N00
294202309081008910089100891008900000.00N00
295202309071008910089100891008900000.00N00
296202309061008910089100891008900000.00N00
29720230905976097609760976000000.00N00
29820230904976097609760976000000.00N00
29920230901976097609760976000000.00N00
30020230831976097609760976000000.00N00
30120230830976097609760976000000.00N00
30220230829976097609760976000000.00N00
30320230828976097609760976000000.00N00
30420230825976097609760976000000.00N00
30520230824976097609760976000000.00N00
30620230823976097609760976000000.00N00
30720230822976097609760976000000.00N00
30820230821976097609760976000000.00N00
30920230818976097609760976000000.00N00
31020230817976097609760976000000.00N00
31120230816976097609760976000000.00N00
31220230814976097609760976000000.00N00
31320230811976097609760976000000.00N00
31420230810976097609760976000000.00N00
31520230809976097609760976000000.00N00
31620230808976097609760976000000.00N00
31720230807976097609760976000000.00N00
31820230804976097609760976000000.00N00
31920230803976097609760976000000.00N00
32020230802976097609760976000000.00N00
32120230801976097609760976000000.00N00
32220230731976097609760976000000.00N00
32320230728976097609760976000000.00N00
32420230727976097609760976000000.00N00
32520230726976097609760976000000.00N00
32620230725976097609760976000000.00N00
32720230724976097609760976000000.00N00
32820230721976097609760976000000.00N00
32920230720976097609760976000000.00N00
33020230719976097609760976000000.00N00
33120230718976097609760976000000.00N00
33220230717976097609760976000000.00N00
33320230714976097609760976000000.00N00
33420230713976097609760976000000.00N00
33520230712976097609760976000000.00N00
33620230711976097609760976000000.00N00
33720230710976097609760976000000.00N00
33820230707976097609760976000000.00N00
33920230706976097609760976000000.00N00
34020230705976097609760976000000.00N00
34120230704976097609760976000000.00N00
34220230703976097609760976000000.00N00
34320230630976097609760976000000.00N00
34420230629976097609760976000000.00N00
34520230628976097609760976000000.00N00
34620230627976097609760976000000.00N00
34720230626976097609760976000000.00N00
34820230623976097609760976000000.00N00
34920230622976097609760976000000.00N00
35020230621976097609760976000000.00N00
35120230620976097609760976000000.00N00
35220230619976097609760976000000.00N00
35320230616976097609760976000000.00N00
35420230615976097609760976000000.00N00
35520230614976097609760976000000.00N00
35620230613976097609760976000000.00N00
35720230612976097609760976000000.00N00
35820230609976097609760976000000.00N00
35920230608976097609760976000000.00N00
36020230607976097609760976000000.00N00
36120230605976097609760976000000.00N00
36220230602976097609760976000000.00N00
36320230601976097609760976000000.00N00
36420230531976097609760976000000.00N00
36520230530976097609760976000000.00N00
36620230526976097609760976000000.00N00
36720230525976097609760976000000.00N00
36820230524976097609760976000000.00N00
36920230523976097709770970023491228308280000.00N5-10
370202305229770977097709730709769115240000.00N30
371202305199770975097809740692967644270000.00N220
372202305189750973097909730325531809050000.00N5-20
373202305179770973097809730956893254700000.00N210
37420230516976097209770972010713104322190000.00N230
375202305159730973099609710750373107050000.00N30
376202305129730973097809720586457157460000.00N5-40
37720230511977097409780971016657162225340000.00N30
378202305109770977097809720369236030520000.00N5-10
379202305099780974098009740359435130040000.00N30
380202305089780977097809750820180106370000.00N220
381202305049760973097709710299529123040000.00N5-20
38220230503978097709780971012617123238170000.00N30
383202305029780979097909740114411185350000.00N30
384202304289780975097809740575756208350000.00N230
385202304279750976097709730718270049000000.00N5-10
386202304269760975097609750592357766070000.00N210
38720230425975097009760969027510267645360000.00N210
38820230424974097409760966013969135677980000.00N250
389202304219690972097309690343833332730000.00N5-40
390202304209730974097409690219321268230000.00N230
391202304199700970097109700147514312440000.00N5-10
392202304189710974097509700285527717100000.00N5-10
393202304179720972097509680730570869290000.00N30
394202304149720974097409690179517414590000.00N30
395202304139720970097509690320931137690000.00N220
396202304129700974097509690473145950940000.00N5-40
39720230411974097209750970015551151347800000.00N240
398202304109700965097009650724869989550000.00N30
399202304079700966097309660126112241630000.00N210
400202304069690969097309660205419937400000.00N5-10
401202304059700971097309660220421381910000.00N210
402202304049690966097009620490047405950000.00N210
403202304039680970097009640243123492360000.00N5-10
404202303319690967097009640157515214280000.00N220
405202303309670965096709630577855704210000.00N30
40620230329967096809700964023583227788880000.00N5-30
40720230328970097209760967012533121886410000.00N5-50
408202303279750976097609730923589937970000.00N5-10
409202303249760977097709750463745243380000.00N5-10
410202303239770972097809720347233906010000.00N5-10
411202303229780977097809730313030541070000.00N210
412202303219770976097709720288028071960000.00N230
413202303209740978097909690962393706450000.00N5-30
414202303179770978097909700356734812060000.00N5-10
415202303169780973097909700968994308520000.00N220
41620230315976097909790970013031127117040000.00N5-30
417202303149790972097909710940491873140000.00N240
41820230313975097709770967010981106538980000.00N30
41920230310975097609770970016954165008250000.00N5-20
420202303099770976097909740856983756930000.00N30
42120230308977097309780966016027156274840000.00N210
422202303079760978097809740939491547980000.00N5-20
423202303069780977097809750424841532150000.00N210
424202303039770977097709750752773518790000.00N230
42520230302974097909790973010936106581630000.00N5-50
426202302289790979097909770378737053860000.00N30
427202302279790980098009760999697722790000.00N30
428202302249790978098009760806478850820000.00N230
429202302239760975097709740931490907680000.00N220
430202302229740972097509720419540862620000.00N30
431202302219740969097509690581256503930000.00N220
432202302209720968097209660501648627930000.00N240
433202302179680972097209660602258280300000.00N5-20
434202302169700975097509530610758821160000.00N5-20
435202302159720975097509650692667017060000.00N5-30
436202302149750976097609670219521285420000.00N220
437202302139730975097509710361235141430000.00N30
438202302109730976097609720403539295440000.00N5-10
439202302099740976097709720786876731800000.00N5-20
44020230208976097209770971014562141861380000.00N230
44120230207973097109750969010738104195930000.00N5-10
442202302069740972097409680583656720750000.00N230
443202302039710973097309650551653404140000.00N260
444202302029650969097109640872384258380000.00N5-10
4452023020196609690969096607307054160000.00N210
446202301319650973097409640351233897240000.00N5-60
44720230130971096909740963013223128033080000.00N230
448202301279680965096909640303529353420000.00N5-10
449202301269690965096909640151114614970000.00N30
45020230125969096809720964018039174192350000.00N210
4512023012096809650968096401004196991130000.00N250
45220230119963096209630960010768103511330000.00N220
453202301189610965096509600329831672700000.00N30
454202301179610965096609610961992672520000.00N5-50
45520230116966096509660963010577102049230000.00N210
456202301139650965096509620788075889850000.00N220
457202301129630965096709600593457099190000.00N5-10
45820230111964096109660960038948375221600000.00N240
45920230110960095509630955019339185470840000.00N270
460202301099530946095409460650861917640000.00N230
461202301069500950095109470154914712780000.00N210
462202301059490951095109480228621717240000.00N210
46320230104948095009510945035633336971600000.00N30
464202301039480951095209470292527734900000.00N5-20
465202301029500948095209470127612095390000.00N220
466202212299480948095009470746170747880000.00N30
467202212289480950095009470221521001680000.00N30
46820221227948094809500946033911321265870000.00N5-20
46920221226950095009510950016747159111980000.00N30
470202212239500952095209470923387676380000.00N5-10
471202212229510950095109500152914528600000.00N210
472202212219500949095009490283726923300000.00N220
47320221220948094909490945011517109059640000.00N30
474202212199480951095109430937088691400000.00N5-10
47520221216949094909500947013890131610130000.00N30
47620221215949094909520946014997142229490000.00N210
47720221214948094909490946016966160720430000.00N30
47820221213948094809500948017469165662470000.00N30
479202212129480950095009470611057882030000.00N30
480202212099480950095009460745770577430000.00N30
481202212089480951095109470531050324380000.00N30
48220221207948095109510946024583232864490000.00N5-10
48320221206949094909490945010712101477780000.00N30
48420221205949095309530948014862141082710000.00N5-30
485202212029520954095409480979993123700000.00N30
486202212019520954095409480834279322160000.00N240
487202211309480948095109450423340075450000.00N230
488202211299450948094809440978092439930000.00N210
48920221128944095009510944016910159860200000.00N5-40
49020221125948094809540945017266163451430000.00N5-10
49120221124949095409540946031357297583070000.00N5-40
49220221123953095509550950013435127717420000.00N210
49320221122952095209570952020296193338130000.00N5-30
494202211219550954095709520898085564690000.00N30
495202211189550957095709530493547083140000.00N5-20
49620221117957095709570951017733169183940000.00N230
49720221116954096009600953020270193573510000.00N5-30
49820221115957095609570954013596129837710000.00N210
49920221114956095909600956011454109603350000.00N5-10
500202211119570955095909540843880628740000.00N5-20
50120221110959095709600953023965228988340000.00N220
5022022110995709630963095401002495844660000.00N5-30
50320221108960095109610951018129173283810000.00N290
504202211079510950095309480758972111710000.00N210
50520221104950095109530949034660329350870000.00N30
50620221103950095909640864056703537723450000.00N5-140
50720221102964096509660960023386225624010000.00N5-10
50820221101965096709690961020158194728230000.00N5-20
50920221031967096809680962042648411078920000.00N5-10
51020221028968097009710965030809297889620000.00N5-40
51120221027972097109760968036094350651900000.00N220
5122022102697009820983096801113521081857020000.00N5-80
51320221025978098009810977037155363749780000.00N30
51420221024978097709810975070082685725450000.00N210
51520221021977098409840976090937890933820000.00N210
5162022102097609900997097607106936997312710000.00N5-140