Files
KissMeData/146060/day/candle-day-250.csv

25 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
2202505161325129213301225208150267045948000.00N2113
32025051512121227123311958018097029555000.00N5-15
42025051412271231123212203401241701473000.00N5-4
52025051312311230124412216116675168896000.00N5-9
62025051212401242124912113925248309216000.00N5-2
72025050912421289128912363490643790344000.00N5-29
82025050812711283131312711462618694877000.00N5-12
9202505071283128612981274900311555847000.00N5-3
102025050212861278129412651536519669502000.00N27
112025043012791291129112752703834702407000.00N5-1
122025042912801259128412592241228585561000.00N221
132025042812591269127012573569844998865000.00N5-11
14202504251270126012701250914011563877000.00N210
152025042412601255126512461994125101054000.00N26
162025042312541271127112384135451596192000.00N22
172025042212521254127312441832422881294000.00N5-2
182025042112541246127612365816073125453000.00N28
192025041812461236125112361249315656745000.00N27
202025041712391259125912301282915899796000.00N5-7
212025041612461221125012064603956509364000.00N225
222025041512211197122111964446053731645000.00N228
232025041411931199120311853548442371539000.00N26
242025041111871188119011704109548564108000.00N5-1
252025041011881159123011591633319413063000.00N242
262025040911461155116111454604853091902000.00N5-19
272025040811651143119411433755144112122000.00N5-6
282025040711711215121511645512065086110000.00N5-59
292025040412301210123011722519330368272000.00N213
302025040312171212121712002199826536716000.00N22
312025040212151227124912023457141992511000.00N5-24
322025040112391230125112014367253705136000.00N28
332025033112311265126912303158339377308000.00N5-50
342025032812811299130812762555733003795000.00N5-28
352025032713091314132413063267642842237000.00N5-18
362025032613271300132712843045840007351000.00N227
372025032513001298131212813278442493702000.00N5-12
382025032413121312131212702093627084728000.00N30
392025032113121328132812814662560626989000.00N5-27
402025032013391347135913293029740661567000.00N5-16
412025031913551354136913183057841279877000.00N21
422025031813541356137313522979840471365000.00N5-12
432025031713661356137213324029754879761000.00N210
442025031413561333135713303691049648849000.00N222
45202503131334134813591311103514137942769000.00N5-20
46202503121354135413611339105517142449233000.00N215
47202503111339129613401286158135207768154000.00N214
48202503101325130013741278201852270079583000.00N225
49202503071300123613411217558475724036489000.00N263
50202503061237125512691228170735212519639000.00N216
51202503051221118712351180112526138286749000.00N231
522025030411901215121611696913882057750000.00N5-14
532025022812041230123011933833246765783000.00N5-27
542025022712311217123112092189626673092000.00N214
552025022612171237124012144728257907619000.00N5-20
562025022512371232124012163362741225929000.00N22
572025022412351230124712216054774310415000.00N5-12
582025022112471238126912317302691061706000.00N23
592025022012441240124712276183876606777000.00N28
602025021912361234124012295262964947662000.00N22
6120250218123412141239119693478114010917000.00N220
622025021712141236123612012230127061188000.00N24
63202502141210120712421200136931167193625000.00N23
642025021312071199121711993416741238316000.00N28
652025021211991208120811854581854932830000.00N26
662025021111931204120711785701768085461000.00N5-7
6720250210120011601202115290210106253523000.00N240
682025020711601146119411327878091228437000.00N29
692025020611511135115111312244825719513000.00N222
702025020511291131113311133541939630723000.00N210
712025020411191118113511085510661724253000.00N5-1
7220250203112011581158111192095104296273000.00N5-44
732025013111641191119111353622141948102000.00N5-27
742025012411911202122011757735192377090000.00N5-7
752025012311981205120511911106113318861000.00N5-7
762025012212051207121911913339940187123000.00N5-6
772025012112111223122311863449041705070000.00N5-12
782025012012231220123512106230976202597000.00N23
79202501171220119512291185157744189963660000.00N230
8020250116119011801190117083370100137105000.00N216
812025011511741179117911641492517525333000.00N27
822025011411671157116911512596930164584000.00N210
832025011311571169116911415041158319974000.00N5-21
842025011011781188119111652826733342425000.00N5-11
852025010911891171118911607423887305818000.00N28
862025010811811186118911652345227584500000.00N5-5
87202501071186121512421172210280250921443000.00N5-2
88202501061188115811881150160351191105259000.00N230
892025010311581143115911414339349996686000.00N215
902025010211431100115011003831642882673000.00N243
912024123011001094110610714607450466883000.00N5-14
92202412271114110211171052100296108904225000.00N30
932024122611141118112510938540394826445000.00N5-4
942024122411181110113211062908132426629000.00N5-3
952024122311211100115210935008455546366000.00N221
962024122011001116111610904802952771958000.00N5-18
972024121911181120112110902921532198740000.00N5-6
982024121811241117112510878641096067950000.00N26
992024121711181102112211008499094331610000.00N216
1002024121611021106114410566476471436315000.00N5-4
1012024121311061072111010659051298830562000.00N234
1022024121210721074107810555165554959029000.00N25
103202412111067103410891028155347163802122000.00N239
1042024121010289881028987400215398530444000.00N240
1052024120998810651084969317979317245012000.00N5-107
106202412061095110011201052219334235589114000.00N5-25
1072024120511201124114611137638685726728000.00N5-4
108202412041124112111381106118772132718985000.00N5-23
10920241203114711401159113591334104328743000.00N26
110202412021141116611961141142968167705544000.00N5-31
1112024112911721177118811677656190061354000.00N5-5
1122024112811771188118811716916281657449000.00N5-11
113202411271188120012021180150385178200905000.00N5-18
11420241126120611901287116516550812020888696000.00N247
115202411251159115511691149154573180907426000.00N30
1162024112211591165117511547400785956372000.00N5-5
1172024112111641180118011555041358786962000.00N5-13
118202411201177116011941150141224164918329000.00N217
1192024111911601163116811505583064670185000.00N5-3
1202024111811631143116511434777455134930000.00N220
1212024111511431140114511216734376207639000.00N211
1222024111411321121115111218570997423775000.00N5-5
1232024111311371175117611267322883859316000.00N5-33
124202411121170122012241170169188199886503000.00N5-55
1252024111112251234123812095412766064645000.00N5-8
1262024110812331238124212266307677862669000.00N5-5
1272024110712381243124312324336053626351000.00N5-5
12820241106124312651270123086609107873176000.00N5-21
129202411051264126212681247100054126057786000.00N28
130202411041256123512591224136376170270044000.00N222
131202411011234124012591229107425132994754000.00N5-19
1322024103112531256126512357445993094362000.00N5-3
133202410301256123612721236186322233069588000.00N214
1342024102912421246124812276673482772051000.00N29
1352024102812331221123812216194275973049000.00N24
136202410251229128213001216284272356190301000.00N5-17
137202410241246124512511226130857164486139000.00N5-5
138202410231251126912691220131632163321708000.00N5-12
139202410221263124513301215290236365714661000.00N218
1402024102112451232125012253268240372568000.00N25
1412024101812401269126912375106663862333000.00N5-28
1422024101712681272128712624493557131882000.00N5-14
14320241016128212701282125779304100656630000.00N212
1442024101512701276130012684695059836200000.00N5-12
1452024101412821297129812813849549518341000.00N5-23
1462024101113051305132912866581685369064000.00N30
1472024101013051300131412954055152867290000.00N24
14820241008130113041375129280790106104147000.00N5-4
1492024100713051291131012735578072552384000.00N214
150202410041291132013401263105854137318183000.00N25
15120241002128612991299127097128125556035000.00N5-10
1522024093012961313131312905013864999737000.00N5-17
153202409271313135913951302375740503456365000.00N5-6
154202409261319130013191286155772205967041000.00N234
15520240925128512691310126781140105026957000.00N26
1562024092412791280128012505772573063762000.00N27
1572024092312721274127912605985876030628000.00N5-2
1582024092012741262128612627395094214481000.00N213
159202409191261128512931205128913162206484000.00N5-24
1602024091312851345142012859966161344308168000.00N5-60
161202409121345130013451292576764778288607000.00N245
1622024091113001314131412834550458895464000.00N5-4
1632024091013041313131612892462632027188000.00N5-9
1642024090913131290131612783653547226660000.00N24
1652024090613091337133712953866950504278000.00N5-29
1662024090513381342134713034483759530710000.00N5-5
1672024090413431367136813303651449217644000.00N5-25
1682024090313681361137413482214030168840000.00N27
169202409021361137613761353835611372727000.00N30
1702024083013611360137013422927839699208000.00N30
1712024082913611371137113026092181917683000.00N5-19
1722024082813801387139113505315273153195000.00N5-5
1732024082713851377138513632448833700862000.00N28
1742024082613771375139013671039114318091000.00N22
1752024082313751371138413552994941025535000.00N5-7
1762024082213821393140513702261131261818000.00N5-11
1772024082113931415142313533784152652360000.00N5-22
1782024082014151405141513933059942846263000.00N220
1792024081913951429144413922864140230012000.00N5-27
180202408161422147214771405127368183287587000.00N213
1812024081414091395141913696284888596520000.00N219
1822024081313901405141213593639949966740000.00N5-15
18320240812140513701410136485509118991217000.00N222
184202408091383139514401350203852282404520000.00N233
1852024080813501334135013165224170453279000.00N30
1862024080713501337135713152983940015753000.00N215
18720240806133512711353127190893120723352000.00N30
188202408051335142314281220254339338170775000.00N5-96
18920240802143114581458141582895118761036000.00N5-27
19020240801145814421462143070063101110377000.00N216
1912024073114421430144914265518079039571000.00N5-1
1922024073014431456145614294275561560474000.00N5-13
19320240729145614701500140081014118949664000.00N5-2
1942024072614581459147014436790099027911000.00N5-9
195202407251467148915201452112866166924961000.00N5-22
19620240724148915191519145676382113442603000.00N27
197202407231482147314831447135455198651060000.00N25
198202407221477146214801450107820157465627000.00N215
1992024071914621464147814554953972528293000.00N5-18
2002024071814801482150914695616583020164000.00N5-18
2012024071714981489151414844548267946289000.00N210
20220240716148815221555147873683109937214000.00N5-34
2032024071515221501165114726524491020569903000.00N251
204202407121471148915151470124062185204639000.00N5-18
205202407111489155015501480102675153368519000.00N5-36
2062024071015251555156515204490968727305000.00N5-30
2072024070915551560157415514096563800970000.00N5-12
2082024070815671575157515403407153205816000.00N214
2092024070515531526155315205705887967565000.00N228
2102024070415251488153414824117762388000000.00N221
2112024070315041515151514954685970315874000.00N29
2122024070214951508152014806530997447597000.00N5-13
213202407011508151515151496167086250851564000.00N5-7
2142024062815151538153915143069146683330000.00N5-13
21520240627152815521552151586673132185953000.00N5-19
21620240626154715311615153191853142605041000.00N5-1
2172024062515481545159615405464784837577000.00N5-17
218202406241565168517171518372056605010077000.00N5-54
219202406211619160016191580165227266854406000.00N224
22020240620159515981615158074660119311158000.00N25
221202406191590155116201540135935214549091000.00N235
22220240618155515701590155388381138039109000.00N5-26
2232024061715811578159915693180950195582000.00N5-9
2242024061415901582160115764647173773415000.00N5-10
2252024061316001603160915814589172948049000.00N5-2
2262024061216021592160515834329969030642000.00N219
22720240611158315901609157468646108874127000.00N5-18
2282024061016011595161715854273768428544000.00N5-4
22920240607160516701670160183725135280250000.00N5-45
230202406051650166616771590199719325837280000.00N221
231202406041629164116411600177772296438677000.00N5-3
2322024060316321587163915875785094113082000.00N246
2332024053115861570158715635393285070972000.00N216
2342024053015701552158115524637572781240000.00N5-4
23520240529157416101619157369126109926840000.00N5-32
2362024052816061587161015832624941988279000.00N219
23720240527158715781596156063665100207692000.00N210
238202405241577160616251573109408174738103000.00N5-38
23920240523161516301663161569972114890750000.00N5-7
240202405221622171617231600164537272589391000.00N5-95
24120240521171716901727169063075108345933000.00N230
2422024052016871702170816805166087815019000.00N5-21
2432024051717081715174517064013168961710000.00N5-34
2442024051617421740175117292810348900996000.00N212
2452024051417301715174517004966985662066000.00N217
2462024051317131685171516853021551328499000.00N5-2
247202405101715175917721700103465178786573000.00N5-44
248202405091759171117961710146719257393295000.00N248
2492024050817111685171716855470893257512000.00N219
2502024050716921711172316884788981531110000.00N5-19
25120240503171117001734168367926115627913000.00N211
2522024050217001688171516725648295329421000.00N5-15
25320240430171516531715164190341152372147000.00N262
2542024042916531611165315855381387917010000.00N239
2552024042616141602163516014286869368372000.00N25
2562024042516091651165115905362686940855000.00N5-38
257202404241647160016491588102842167221879000.00N261
25820240423158616061621158091891146564234000.00N5-21
25920240422160715761621157572966116226638000.00N217
260202404191590164916491570198016315969404000.00N5-59
2612024041816491799191115687236221227722332000.00N29
26220240417164016591695161493012152453765000.00N214
26320240416162616561675160495250156118654000.00N5-44
26420240415167016881706165163427105399783000.00N5-41
26520240412171117241730168182555140899514000.00N5-9
266202404111720164217851638372584634968616000.00N278
2672024040916421669167416415758095256655000.00N5-18
2682024040816601705170516465805796669411000.00N5-32
26920240405169216581692164290994151500708000.00N233
270202404041659171317361649235846396028891000.00N5-61
271202404031720176917771711109093189283636000.00N5-59
27220240402177918001809175875322133634032000.00N5-22
273202404011801179118281781126103226777069000.00N210
274202403291791176517941730104206183372996000.00N220
27520240328177117491790174794779167522166000.00N215
276202403271756180018131756193535344649851000.00N5-45
277202403261801183218321793166243300461278000.00N5-32
278202403251833187418741818165916303960453000.00N5-41
279202403221874190219121866108145203949298000.00N5-28
280202403211902185419401854152348290595854000.00N250
281202403201852187619011850127287238021653000.00N5-28
282202403191880191019191869140055264059496000.00N5-30
2832024031819101849199318326410791237874077000.00N280
284202403151830181618571815127474232912272000.00N212
285202403141818184118461815146587267406654000.00N5-21
286202403131839185618711819187813345397236000.00N5-17
287202403121856188418991845157448292883396000.00N5-27
288202403111883189019141834378383707919226000.00N5-67
2892024030819502000203519386245171232405801000.00N5-55
290202403072005205020651987283680569799120000.00N5-55
291202403062060207021452020302832621045380000.00N5-20
292202403052080215521802065351983737472490000.00N5-80
293202403042160226523102160294494653089820000.00N5-105
294202402292265233023852235331303760458750000.00N5-120
295202402282385234024152285411256964485630000.00N235
296202402272350225523602195405735921638010000.00N295
297202402262255223022752215170690382606945000.00N225
298202402232230230523852230379005868678035000.00N5-75
2992024022223052370245522804451781041884555000.00N5-40
3002024022123452425244023404923441171745140000.00N5-110
30120240220245521902580215535165448593795895000.00N2270
302202402192185216521852065108373232502650000.00N215
30320240216217022052225217062204136533950000.00N5-30
30420240215220022002210216074575162861055000.00N30
305202402142200212022052115133045288314640000.00N265
306202402132135211521552100118709252326740000.00N230
307202402082105215521802100116898249566965000.00N5-55
30820240207216021052200210597342208965030000.00N260
309202402062100217521752080115886244539940000.00N5-70
31020240205217021702175212596725208314690000.00N210
311202402022160214522002100131006282077040000.00N225
312202402012135214521602070191986402903240000.00N5-15
313202401312150220022402130125560271740465000.00N5-60
314202401302210215022702145262529581329660000.00N245
31520240129216521352170210096841207187525000.00N240
316202401262125211021852100110632236191335000.00N5-5
317202401252130217021802085230710487240325000.00N5-40
318202401242170218522102135163580352590610000.00N5-30
319202401232200219022202150135837296656820000.00N30
320202401222200228022802180143806316600720000.00N5-45
32120240119224522652320222093846212918085000.00N5-20
322202401182265222523202155130049294238760000.00N230
323202401172235230023002200180350403614535000.00N5-65
324202401162300229523302250141120324013070000.00N25
325202401152295237023702280168239387165460000.00N5-65
326202401122360240524202300233923547522505000.00N5-45
327202401112405243024452305167098400714730000.00N215
328202401102390244524702360206477496183375000.00N5-55
329202401092445245524552400187387454748575000.00N5-5
330202401082450250525052425190775466742815000.00N5-45
3312024010524952410254023904877271209452640000.00N280
332202401042415240524152325235295558003235000.00N5-5
333202401032420235024402350300711719773460000.00N225
334202401022395240524202320265870628540100000.00N210
3352023122823852290240022804350191027803570000.00N280
3362023122723052200236021906485881490048540000.00N290
337202312262215225022652195190049420064550000.00N5-35
338202312222250229022902230140882318095615000.00N5-10
339202312212260232523352250291860663429020000.00N5-60
340202312202320231023502295269720625975205000.00N235
341202312192285230023302265265664608598715000.00N5-20
342202312182305234523452270189156434237300000.00N5-5
343202312152310233523502275207236480325820000.00N5-5
344202312142315242524252270415756963483230000.00N5-55
345202312132370236024202310351490828503615000.00N235
34620231212233523402405220010198732309876235000.00N30
34720231211233524452530223510291612400763955000.00N5-130
348202312082465234524952345271825664092625000.00N2120
349202312072345237524052340141102334511895000.00N5-50
350202312062395236524502340141746337625440000.00N210
351202312052385243524352330197021468240640000.00N5-40
352202312042425245524652415196125476910935000.00N5-10
353202312012435247525002405215299526307910000.00N5-40
354202311302475240524952395203651499394220000.00N235
355202311292440246024952415210927515299765000.00N30
356202311282440252525602410259492638731975000.00N5-55
357202311272495256025802475305250770341305000.00N5-35
3582023112425302510255523758045021968740255000.00N230
35920231123250026652770245015318793897140200000.00N5-165
360202311222665265526852580187674493128275000.00N210
361202311212655266526802615118658313186160000.00N5-10
362202311202665259027102580197044522150570000.00N250
363202311172615276527852580298656786144380000.00N5-150
364202311162765272027902710104110286803410000.00N230
365202311152735270528002645181283492953975000.00N270
366202311142665255026752550118717312849445000.00N2115
367202311132550263526502510153691392687395000.00N5-65
368202311102615265026852565235133612451340000.00N5-105
369202311092720279028052685164835448328895000.00N5-70
370202311082790289029402775301753855715580000.00N5-120
3712023110729103080310028803477561027596745000.00N5-155
3722023110630652880307528055293831569930880000.00N2225
373202311032840285028702705355472991794330000.00N5-10
374202311022850285028652735322728910134425000.00N2120
3752023110127302600282026004917051342179980000.00N2120
3762023103126102620280025107584952020876455000.00N30
3772023103026102675267525006107031574201320000.00N5-70
37820231027268030753180263026943047751074395000.00N5-390
379202310263070310539703030630278522495484625000.00N5-40
380202310253110310032453025248376781893130000.00N220
381202310243090293030952805225961665976955000.00N2135
382202310232955301031252930130448391656860000.00N5-50
383202310203005297030452905203343603454490000.00N5-50
384202310193055317032402990255833788771270000.00N5-155
385202310183210335533553190270970878552845000.00N5-150
386202310173360336034553330190681649520275000.00N230
3872023101633303420349532403499471166610345000.00N5-95
388202310133425363036303400235381815551635000.00N5-210
3892023101236353515372035152869021043223535000.00N2125
390202310113510345535503435196607688025355000.00N2115
3912023101033953725372533754578071617981110000.00N5-355
3922023100637503520390035107255252721645965000.00N2230
3932023100535203760383035105955952174060350000.00N5-140
3942023100436604015405536605483752087846155000.00N5-440
3952023092741004115418539904385121793369065000.00N5-25
3962023092641254415445040458069223394827460000.00N5-270
39720230925439549905040439514790986953842625000.00N5-695
39820230922509053005480506013434506937019390000.00N5-440
39920230921553059105950553013760787780573100000.00N5-290
400202309205820565061305410406108523546282050000.00N2200
401202309195620597064905590791477049004845100000.00N5-20
402202309185640585060005410232658013193725310000.00N5-360
403202309156000585066005810587954936790341350000.00N5-60
40420230914606062606870591018277236117716424440000.00N2470
405202309135590614062405300460109326533867270000.00N5-770
4062023091263608170825062201021370775066689630000.00N5-1140
40720230911750070907680668022162572162478915350000.00N21590
4082023090859105910591059109436115576741010000.00N11360