Files
KissMeData/271830/day/candle-day-250.csv

29 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
22025042515621558156315402899844964731000.00N25
32025042415571522156015226065893234142000.00N235
42025042315221527153315151225018684269000.00N5-6
52025042215281529152915102917144357634000.00N5-1
62025042115291513152915062540938514133000.00N217
72025041815121515152015001057015963079000.00N23
82025041715091490151014841474522071533000.00N219
92025041614901492149614782875142691139000.00N30
102025041514901479149614793987359259468000.00N211
112025041414791458148514575266677495834000.00N222
122025041114571441146114312184631647118000.00N24
132025041014531407146614073012643574818000.00N246
142025040914071404141213723973855162235000.00N5-9
152025040814161430145414142109630097361000.00N5-21
162025040714371499149914293851455512583000.00N5-63
172025040415001450150814502055630610838000.00N5-2
182025040315021497150314742847642535383000.00N25
1920250402149715251525149646406970404000.00N5-23
202025040115201486153514762095031755379000.00N225
212025033114951552155214802686840650235000.00N5-57
2220250328155215061552146968003102227466000.00N246
232025032715061516153914806647299433879000.00N5-9
242025032615151492155614924401066884676000.00N223
252025032514921495151514835580783694394000.00N5-15
26202503241507155515651507130777198883172000.00N5-48
27202503211555166616661551175183278660324000.00N5-113
2820250320166816691940164219412513520783431000.00N238
2920250319163015481630154090470145809202000.00N281
302025031815491563157015211339120698162000.00N5-10
312025031715591570157015471003415612023000.00N5-11
322025031415701526158015261077616652929000.00N210
332025031315601575160015601159118152694000.00N5-28
342025031215881544163015211505923533766000.00N255
352025031115331597159714854196964260324000.00N5-60
362025031015931570162415621344821350337000.00N5-20
372025030716131552161515522036532374911000.00N214
382025030615991631164015801735027973440000.00N5-6
392025030516051590161615901911730612111000.00N22
402025030416031625162515821510024040851000.00N5-22
412025022816251665168316252969548747098000.00N5-59
42202502271684169017011670971816404999000.00N5-17
432025022617011727172716741559626479657000.00N215
442025022516861695169816681835730894035000.00N30
452025022416861719171916723777263427148000.00N5-23
462025022117091689176016545050386610823000.00N220
472025022016891719171916654871681656704000.00N5-19
482025021917081689172016815396391750463000.00N222
492025021816861689169516631329522361212000.00N24
502025021716821674169016622916948882348000.00N212
512025021416701700170016645699295254695000.00N5-25
522025021316951677169516622221937357604000.00N216
532025021216791681169516403144452583335000.00N5-27
54202502111706163517141615105877178510782000.00N268
552025021016381647164816301302321325923000.00N5-9
562025020716471626164716122952547817584000.00N221
572025020616261620163515783619358250832000.00N216
582025020516101580161815784539372569554000.00N21
592025020416091552165015523506255864044000.00N257
6020250203155216491649154773839115339997000.00N5-98
612025013116501676168916384478073906064000.00N5-34
622025012416841660168416172014733556243000.00N224
632025012316601704170716573073351367702000.00N5-47
642025012217071673171016733146653506607000.00N214
652025012116931750175016753410458091730000.00N5-44
662025012017371761177417374665881695586000.00N5-37
672025011717741757177917303687964490719000.00N23
6820250116177117421784173361876109595850000.00N224
6920250115174716601747166096941166064397000.00N263
702025011416841650169016503636961089699000.00N215
712025011316691711171116583077251621658000.00N5-40
722025011017091710171416903613461365230000.00N5-1
732025010917101703171016902248138240624000.00N27
742025010817031704171016912634544839283000.00N24
752025010716991699173016822767746931397000.00N30
762025010616991670171516503557959653948000.00N249
772025010316501612166515933322554321066000.00N238
7820250102161215711620152066601103446412000.00N241
792024123015711570158015481985331155559000.00N212
802024122715591591159115294678872642583000.00N5-27
81202412261586161516791586103133166669310000.00N5-18
822024122416041597162515801874730077140000.00N27
832024122315971599162015855786792725136000.00N5-19
842024122016161646164616063002248581716000.00N5-44
8520241219166016661699162171176116949110000.00N5-51
86202412181711158017171580141444234543811000.00N2134
872024121715771551157915512628341262015000.00N226
882024121615511574163015515501087339243000.00N5-23
892024121315741515157514946306596196526000.00N259
902024121215151488151714883296849593010000.00N27
912024121115081415151014135315578134781000.00N2104
92202412101404133014081330155190215643365000.00N244
93202412091360153115311360242672345187642000.00N5-171
94202412061531159616001456175324266819453000.00N5-64
9520241205159516621665159298432158881781000.00N5-67
9620241204166216511700165172480120988373000.00N5-58
972024120317201700174516505647096698831000.00N22
9820241202171817151729170063621109142357000.00N5-4
9920241129172217431743170094194161696129000.00N5-22
1002024112817441764177817425471995993526000.00N5-38
1012024112717821758178517423892668496169000.00N224
10220241126175817511780174171325125123447000.00N5-24
10320241125178217541840175263598114079048000.00N232
104202411221750178018111740170808303011534000.00N5-34
105202411211784175017881724265199468989416000.00N216
1062024112017681802180417654416678399431000.00N5-34
10720241119180218491850178098182177858317000.00N5-46
10820241118184817851887177994132173956604000.00N263
109202411151785189819491765207141373224029000.00N5-113
11020241114189819242100187594663182423247000.00N5-61
111202411131959196520051905126084246311856000.00N5-51
112202411122010203520751990153636308566236000.00N5-70
113202411112080210521252020118424243216690000.00N5-45
11420241108212521502160211552185111245030000.00N5-25
11520241107215021902230211083111177611105000.00N5-10
11620241106216022252225213078605170831160000.00N5-30
117202411052190222522802185130536287815435000.00N5-60
11820241104225021802255217591827202799415000.00N260
11920241101219022202250216084009183972280000.00N5-40
12020241031223022252275217571670159355535000.00N5-15
121202410302245211522652100248384548935730000.00N2150
12220241029209520852175207051725108051100000.00N210
12320241028208520252110202576647158647115000.00N235
124202410252050210021102025137484282762800000.00N5-65
125202410242115217521752095102100215363190000.00N5-50
12620241023216522102210212569855150518895000.00N215
127202410222150221022552150180373392108625000.00N5-85
128202410212235224523102205122398274923580000.00N215
129202410182220226023252200163669366163260000.00N5-50
130202410172270230523252135242922550882720000.00N5-25
131202410162295233023602290224886519325890000.00N5-15
132202410152310228527452285691849817639931520000.00N225
1332024101422852290230522801888343210355000.00N5-25
13420241011231023002325229050627116965695000.00N5-5
13520241010231524002400231567774158084850000.00N5-60
13620241008237524102425237072090171795455000.00N5-60
137202410072435253025502385128623313680535000.00N5-55
138202410042490246025202440116732291081290000.00N230
13920241002246023802480236097904239139755000.00N260
14020240930240024052495239591893221920330000.00N5-30
141202409272430242025002410111962275125100000.00N230
14220240926240023852425237567334161669465000.00N215
14320240925238523952450238597767235822320000.00N5-10
14420240924239523602410233596969231359280000.00N235
145202409232360235024052305109030258798715000.00N5-5
14620240920236523552380230554959128619240000.00N225
14720240919234023202345226073394169437965000.00N220
148202409132320229023502260127994295250330000.00N245
14920240912227522352295223578959179040745000.00N215
15020240911226022302285223057336129147770000.00N215
151202409102245228023252210109795245692880000.00N5-50
15220240909229522602300219063765143198275000.00N5-20
15320240906231522852315221581155182563610000.00N25
15420240905231022752345225595967218747055000.00N230
155202409042280234023402150135796307120140000.00N5-90
15620240903237024202435234561367146245180000.00N5-50
15720240902242024402465239065433157535970000.00N220
158202408302400239024702355124445298448120000.00N220
15920240829238023802400235567392160184515000.00N25
160202408282375235523902315113710267364225000.00N215
16120240827236023002380227589237208441535000.00N255
16220240826230523152340228572538167940470000.00N25
16320240823230023052335227069806160267085000.00N5-25
16420240822232523302350228076631176875665000.00N230
16520240821229523102325227580166184422920000.00N5-35
166202408202330226024152260345394811664920000.00N250
167202408192280232023252225145277327772490000.00N5-45
16820240816232523302390227094468217833490000.00N25
1692024081423202295238522954058094491685000.00N210
17020240813231022252325222067648153814610000.00N265
1712024081222452205226022053138870409445000.00N230
17220240809221521552245215550030110107820000.00N265
17320240808215021302150206053763113440255000.00N5-5
174202408072155204021702040102336217347030000.00N270
175202408062085186021701860367734750757226000.00N292
176202408051993240024001906453968967547676000.00N5-422
177202408022415255025502385161116395659295000.00N5-170
17820240801258525002585250012830042965177840000.00N250
17920240731253524652535240561005150461705000.00N255
18020240730248025352540246063357157239645000.00N5-60
18120240729254025252545240585104213051595000.00N215
18220240726252525752580250572481182780055000.00N5-55
183202407252580248025802480186836469252285000.00N230
18420240724255025352610252577505198749540000.00N30
185202407232550263026652550200077517918935000.00N5-90
186202407222640270027352640159301425317185000.00N5-85
18720240719272527552755268068771186006435000.00N5-35
188202407182760276527652705104197284268735000.00N5-50
18920240717281028202845278095749268443330000.00N5-35
19020240716284528602910281571614203871305000.00N5-35
19120240715288028802930282049981143138285000.00N30
19220240712288028802940282091975264607970000.00N5-25
19320240711290529252940287547146136901610000.00N5-20
194202407102925284529502795291427837367115000.00N280
1952024070928452825286528153157989381890000.00N5-5
19620240708285028452875281050321143685525000.00N25
19720240705284527802860277086770242758660000.00N245
19820240704280028202870277049046137877260000.00N5-45
199202407032845288028802760110216307824940000.00N5-15
200202407022860286528752790103274291230115000.00N5-5
20120240701286528652885284047617136411530000.00N5-10
20220240628287528602885285043551124587100000.00N30
20320240627287528852920286568806198311015000.00N5-20
20420240626289529752990288048726142503780000.00N5-35
20520240625293028752950287587964256892785000.00N245
206202406242885289529402865110316319097530000.00N5-10
20720240621289528752965286095153274945565000.00N220
208202406202875291529302875142182411521085000.00N5-30
209202406192905292529852905104937307071705000.00N5-20
210202406182925293529902915164520484034635000.00N5-60
21120240617298530153035298572358217249750000.00N5-40
21220240614302530503095302077421237252295000.00N5-35
213202406133060313531353055125921387670795000.00N5-55
214202406123115309531153025226537695746575000.00N2115
215202406113000301030452970144002431484100000.00N5-35
21620240610303530503090300089415270194135000.00N5-20
21720240607305530453090303078867240289105000.00N5-15
218202406053070305031153005155113475363835000.00N235
219202406043035303530803030107559327605680000.00N5-40
220202406033075299030902990151932461139690000.00N295
22120240531298029753045296092923278107500000.00N5-15
222202405302995302030402970131421392092380000.00N5-10
223202405293005300530552985157083473065335000.00N30
224202405283005298530802975180835543950385000.00N225
225202405272980301030452945220338657988015000.00N5-90
226202405243070311531353055143056439699580000.00N5-80
227202405233150310531703065185037576917860000.00N275
228202405223075307531353065127536393614535000.00N30
229202405213075315031853065193312599251255000.00N5-100
230202405203175319032253095183584577093210000.00N5-15
231202405173190322532303150166793528836045000.00N5-30
232202405163220332533253195222697723409150000.00N5-75
233202405143295325533853255103288340851775000.00N210
234202405133285332033503285121181400376850000.00N5-65
23520240510335033653400333072639243729615000.00N5-10
236202405093360341534503355157755534604110000.00N5-55
237202405083415341034753410141275484431645000.00N5-35
238202405073450346534903435171001591875355000.00N220
239202405033430344034653400102243349294045000.00N5-10
240202405023440336534853360155883534023380000.00N210
241202404303430345034703385131483449222575000.00N220
242202404293410337534353325145377493308300000.00N230
243202404263380343034503370192767656621415000.00N255
244202404253325336034003320143436479733330000.00N5-50
245202404243375332533903325161074542049120000.00N260
246202404233315324534103220293604978578185000.00N260
247202404223255323032553195142926460511270000.00N240
248202404193215326032953100206288660643980000.00N5-75
249202404183290318033253150202053658791705000.00N280
250202404173210317032453170158487506570850000.00N225
251202404163185331033203160254918819255805000.00N5-155
2522024041533403390340532604248641410035250000.00N5-130
253202404123470362036203435247876864514160000.00N5-55
2542024041135253485365034106787262406901490000.00N5-5
2552024040935303560362034953414511210759190000.00N5-35
2562024040835653775377535504807011737839120000.00N5-160
2572024040537253565373035254897901774374825000.00N2105
258202404043620340038153400332025712268665250000.00N2235
259202404033385350535053345192130651664310000.00N5-85
260202404023470355035903470183560642597730000.00N5-80
2612024040135503510362534953311741182723650000.00N265
262202403293485342035003390222284767123090000.00N260
263202403283425342034353400149368510412470000.00N210
264202403273415349534953405213753731934270000.00N5-80
265202403263495348535153450144446501438395000.00N5-20
266202403253515359035903495103787366360285000.00N5-5
267202403223520360536053505129708457812940000.00N5-40
2682024032135603545363034853555591269589800000.00N240
2692024032035203425357533803328301167038930000.00N2110
270202403193410342034253380132242449127095000.00N5-30
271202403183440336534553365111258380760835000.00N275
272202403153365340034253355164462555798815000.00N5-35
273202403143400344035003395266654912573855000.00N5-70
274202403133470345535503430217080753966830000.00N220
275202403123450349535003400257886887666825000.00N30
2762024031134503445356034403034891054272455000.00N5-85
2772024030835353570362535054258291519384430000.00N5-10
2782024030735453760376035406158532217689235000.00N5-175
2792024030637203760380037153257821221972415000.00N5-80
2802024030538003750388037006286042377514200000.00N25
2812024030437953950395037508098083074744805000.00N5-115
2822024022939104035403539053678481450518905000.00N5-105
2832024022840154130419039606509302637979950020.00N5-135
28420240227415040104155399513840245668919610000.00N2160
2852024022639903965408039603224031294509895000.00N230
2862024022339604135414039305351002149703640000.00N5-110
2872024022240703920408538807307502932326685000.00N2150
2882024022139203960405038706287662479644405000.00N5-90
2892024022040103985408039106009952401028685000.00N240
29020240219397040804090394010197844070199300000.00N5-165
29120240216413542704315410010473604356603445000.00N5-130
29220240215426543204440423518651838086718655000.00N240
29320240214422541504295408015886166645860825000.00N5-30
29420240213425541804305413017742177525353290000.00N2125
295202402084130417044954130411615917706591260000.00N5-130
2962024020742604175469541301117447149606715330000.00N5-5
297202402064265443044754205385439616586155435000.00N5-325
29820240205459048455440459035410544181329988140000.00N5-75
299202402024665449046654445527414424578655880000.00N5-255
300202402014920462049204335803941937053272895000.00N2115
30120240131480538354990376532168522151118755615000.00N2905
3022024013039003725396036908440663254696625000.00N2175
3032024012937253845390036804748471795219980000.00N5-175
30420240126390036804020368013502095283345490000.00N2140
3052024012537603790392536507927403005666755000.00N5-60
30620240124382038404060372517545126797572810000.00N5-60
30720240123388037803940360512944914904449415000.00N2190
3082024012236903470379034709366593417017760000.00N2200
309202401193490340535153400180261624483040000.00N2110
310202401183380331534303315154098518415230000.00N210
311202401173370346535003320237964800022500000.00N5-115
312202401163485349035403405198316689860645000.00N5-20
313202401153505353036203450169406593487755000.00N5-60
314202401123565360536453490196630699835575000.00N5-60
315202401113625365537203625147705540405300000.00N5-20
3162024011036453800385036452931491092270895000.00N5-170
3172024010938153725386537106278422381546710000.00N2135
318202401083680363536803565195747710004715000.00N210
319202401053670358537153570210294769505880000.00N250
3202024010436203675373035503491041255462280000.00N5-65
3212024010336853800384536454828691782243910000.00N5-160
3222024010238453810387537403012721150027300000.00N235
3232023122838103950401537855365412090760005000.00N5-85
3242023122738954005408038953928261556916485000.00N5-55
3252023122639504030412539454511131806424160000.00N5-150
3262023122241004080427039059735663984831910000.00N2100
3272023122140004095415039753003661217301815000.00N5-115
3282023122041154020425039258598633526661695000.00N285
3292023121940303970408039005639612261146995000.00N2105
3302023121839253880396538703319761301324815000.00N210
3312023121539153965398037657305242819310130000.00N5-50
3322023121439654150418538557158352861043030000.00N5-115
3332023121340804200426040557417123068650130000.00N5-150
33420231212423043054455410516452287046034745000.00N5-20
33520231211425041504315410015525686564026610000.00N2160
336202312084090428044804030320588613669180350000.00N5-30
337202312074120409042704000302726812595318365000.00N30
3382023120641203650465036502134190491518550930000.00N2495
3392023120536253800381036102824971040747260000.00N5-135
3402023120437603830389035005569832074636395000.00N250
3412023120137103770381536407426422767403795000.00N30
3422023113037103500371034759848263570333135000.00N2270
3432023112934403445357034103337291157405605000.00N5-30
3442023112834703410352033505297951822791175000.00N265
3452023112734053380346033405343891818595285000.00N225
3462023112433803425349033806608812266013145000.00N5-65
347202311233445320537503170683181724049867150000.00N2285
34820231122316030903595307027735319264127950000.00N250
349202311213110299531152995224284688065680000.00N2105
350202311203005291530602915321791968936405000.00N260
3512023111729453045315029404115891252286365000.00N5-145
35220231116309030453435304514745474734426780000.00N215
3532023111530753170330030658283672610913155000.00N5-50
354202311143125278034102775411603113122674215000.00N2340
35520231113278527952825273054609150806530000.00N5-15
35620231110280028252855277555202154795665000.00N5-80
35720231109288028352980281565375187198525000.00N220
35820231108286028952985285051750151091110000.00N5-50
35920231107291030103010285598253286417310000.00N5-100
36020231106301028953010289563890189865750000.00N2105
36120231103290528602920281538150109174385000.00N270
362202311022835275528702755106187300636795000.00N2100
36320231101273527002780268582707226095640000.00N240
364202310312695281528702650180232487999280000.00N5-135
36520231030283027652870276539931112049245000.00N215
36620231027281527802900278083924237723475000.00N225
367202310262790280028802715234408649801420000.00N5-120
368202310252910300030402910110529326119885000.00N5-100
36920231024301028903060286080202237435235000.00N2110
370202310232900293530352805205471606156105000.00N5-105
371202310203005310031002970190009570469120000.00N5-105
372202310193110323032303060128109398865215000.00N5-140
37320231018325033453345324048217157730125000.00N5-90
37420231017334032703345327044653148112325000.00N270
375202310163270338033803175125242405615225000.00N5-125
37620231013339535153520337540722139865185000.00N5-75
37720231012347034353550343585835300508690000.00N30
37820231011347034153500337551264176655490000.00N2110
379202310103360350035403325145450494477900000.00N5-120
38020231006348035703570346594419331029595000.00N5-5
381202310053485365536753485101838361476315000.00N5-95
382202310043580382038203570116474425255300000.00N5-220
38320230927380037003880365582441310917925000.00N290
384202309263710387039853690238778897189450000.00N5-195
385202309253905399540503870100885396241525000.00N5-100
38620230922400539654095396590464363532635000.00N5-35
387202309214040419042403975199671806637205000.00N5-160
38820230920420042604260412077262321123685000.00N5-35
38920230919423541554275410081350338559345000.00N285
390202309184150430043104150129379544390805000.00N5-105
39120230915425542954395425571889307479815000.00N5-45
392202309144300421043954205146181629336650000.00N2120
393202309134180441544404165176005746525480000.00N5-235
394202309124415445045654290164749724865230000.00N5-35
3952023091144504230448042302349071032446520000.00N2185
396202309084265424043504170156743664155245000.00N30
3972023090742654445445042552541791099299445000.00N5-200
3982023090644654750476044204803542214901715000.00N5-230
39920230905469545604865445017215957921831505000.00N2365
400202309044330439544204280198784864175775000.00N5-50
4012023090143804305457042805127772276565260000.00N280
402202308314300426044054250226468978207320000.00N270
403202308304230419543304165167707713110085000.00N290
40420230829414040904175408098178406453045000.00N250
40520230828409041404185407042277173224970000.00N5-25
40620230825411541504215407569347285256285000.00N5-75
40720230824419041954255405076285318206740000.00N260
40820230823413042554255412591501380522165000.00N5-105
409202308224235433043604225129501550430615000.00N5-90
410202308214325438044804230188529810911060000.00N5-55
4112023081843804325446042002779641209303820000.00N5-20
4122023081744003910448539103890681637692910000.00N2385
413202308164015420042003955218936887351055000.00N5-280
4142023081442954430458542602616621152741035000.00N5-115
4152023081144104135441041354181931791494315000.00N2270
416202308104140424043054140195373818027110000.00N5-160
4172023080943003970455038506156342653069245000.00N2330
418202308083970405041503960123106492655495000.00N5-80
419202308074050411041504010130290527482680000.00N5-80
42020230804413041854185409078591323764290000.00N25
421202308034125423043004035105074434164025000.00N5-150
422202308024275430043254200110441470535760000.00N30
423202308014275445044504260137558592171445000.00N5-15
42420230731429043204350422084660364080320000.00N5-30
4252023072843204200449542003841171673634690000.00N2120
4262023072742003760426537603506451436973485000.00N2350
4272023072638504280433038004888421953457670000.00N5-315
4282023072541654190444041202661201132652375000.00N30
4292023072441654440445041254021191697599215000.00N5-285
4302023072144504695469544205236002374831395000.00N5-270
4312023072047204785490546602676051257557755000.00N5-65
4322023071947854990499047003917191874697965000.00N5-125
4332023071849105190519048754133822054520320000.00N5-190
4342023071751005030517049802299911163946455000.00N230
4352023071450705110521049803874481965259480000.00N5-40
4362023071351105420548050706710813512776860000.00N5-310
4372023071254205410547053206321703284708600000.00N240
4382023071153805620562053605189192842650500000.00N5-240
4392023071056205550577054408458174760788820000.00N280
4402023070755405380561053209555565246241700000.00N2140
4412023070654005370540052004353852301115510000.00N5-20
4422023070554205130556051309925545369702530000.00N2260
4432023070451605140520050602514581284428640000.00N5-20
4442023070351805050526049703963412026598520000.00N2130
4452023063050505350542050506627113442091830000.00N5-390
4462023062954405230551052309938825370614980000.00N2280
4472023062851605310536051603725331958364790000.00N5-210
44820230627537051605670515014720217973973910000.00N2130
4492023062652405090535049906635653451897070000.00N2160
4502023062350805010512048906963253505475935000.00N2205
4512023062248754730510046605794272822590990000.00N2145
4522023062147304755483047253908911864396815000.00N5-25
4532023062047555010507047357007463369428745000.00N5-225
4542023061949805230523049706069083058495360000.00N5-220
4552023061652005360537052004597052417302170000.00N5-160
4562023061553605300542052204992692657678680000.00N290
4572023061452705470555052507327833919041070000.00N5-150
4582023061354205540567054109068735025642190000.00N5-60
4592023061254805480570054409719285402988240000.00N220
460202306095460552060705260410343323530661350000.00N5-10
4612023060854705770579054508325604625893430000.00N5-290
46220230607576057806120570013700978018210230000.00N2120
4632023060556405770583055506765073817733510000.00N5-120
4642023060257605970603056709830255721372840000.00N5-200
4652023060159605940612059308178924912615160000.00N5-30
46620230531599061706210599011462326969310620000.00N5-150
467202305306140625064805870253260915722285360000.00N5-10
468202305266150639065906150297043118803563830000.00N5-50
469202305256200633064906050310440419502711290000.00N5-180
47020230524638060706940583019257960122945073980000.00N2390
471202305235990595062905600837334749415134020000.00N5-1000