Files
KissMeData/340810/day/candle-day-250.csv

29 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250414388537503885370059101225384820000.00N285
32025041138003515399535153849161464299533000.00N2300
420250410350034153595341528346100170535000.00N2120
52025040933803490354033801996468870555000.00N5-110
620250408349034353550340032855114704630000.00N255
720250407343535203520330036255122809911000.00N5-125
820250404356036653665347533925120797063000.00N5-65
92025040336253500362534352604692618110000.00N295
102025040235303500355034152571589212660000.00N260
112025040134703500356534252203976632726000.00N5-30
122025033135003570359032502800396788850000.00N5-70
13202503283570347037003380120775429799840000.00N2130
1420250327344032253470320085045283128795000.00N2215
1520250326322532003230312067097215012927000.00N225
162025032532003060320030602915992477530000.00N2100
17202503243100314531453090869027105995000.00N5-50
182025032131503175323031151208937929512000.00N235
1920250320311530603260290041942130108773000.00N260
202025031930553170326030551066633376500000.00N5-115
21202503183170320032703115406012938490000.00N5-30
222025031732003135328530601586849778810000.00N265
23202503143135316033603095998131453910000.00N5-45
24202503133180323032853065712922819692000.00N5-50
25202503123230334033403140648320631325000.00N255
26202503113175296531802895943528862240000.00N260
272025031031153130313029401171335481205000.00N2100
282025030730153220324530152240769443645000.00N5-175
292025030631903195326031501395044303162000.00N5-30
302025030532203190329531901047833817940000.00N25
312025030432153390339032051743056637050000.00N5-175
322025022833903460347533302135372344300000.00N5-70
33202502273460344034903405803227476770000.00N5-5
342025022634653355347033551303944505030000.00N290
35202502253375340034153370660422297640000.00N5-25
36202502243400349034903365981433331280000.00N5-70
372025022134703410347033701493850854785000.00N250
38202502203420344034503265885629881345000.00N25
392025021934153395344033701287843685995000.00N235
402025021833803375346533552256476447300000.00N25
4120250217337534503495335037417126875460000.00N5-85
42202502143460345034653385711824322740000.00N210
432025021334503430347033951265443370900000.00N230
442025021234203435347033502060169855590000.00N5-15
452025021134353375348533752681492241140000.00N215
46202502103420330534453305496816751350000.00N225
472025020733953440345033401195640677420000.00N5-60
4820250206345534003465336033447114314815000.00N230
492025020534253375344033301662756350990000.00N250
502025020433753455345533152142171972140000.00N5-40
512025020334153485348532101108736535495000.00N225
522025013133903500355033151970167194690000.00N5-110
532025012435003430351533951075036954705000.00N235
542025012334653505354534652878499986165000.00N5-75
5520250122354034903550341537284130503575000.00N290
562025012134503460347033502301478538965000.00N250
572025012034003440346533602923099725720000.00N5-40
582025011734403465349533801212541521675000.00N5-25
592025011634653445346533701275143706265000.00N220
60202501153445333534453285859328475875000.00N2125
61202501143320337534053320553518611510000.00N5-80
622025011334003455347033101814661073860000.00N5-75
632025011034753450356033701614555523090000.00N5-15
642025010934903490349533502000968218195000.00N30
652025010834903485351034501189441438050000.00N25
662025010734853440350034102696093739645000.00N220
6720250106346534203475334042803145305950000.00N245
6820250103342033553440330544902151150920000.00N265
69202501023355319534653060156458524805080000.00N2160
702024123031953100320030301458945649360000.00N290
712024122731053150317530501709353255800000.00N5-45
722024122631503160321031002029263899700000.00N5-10
732024122431603130316530851430744668360000.00N230
742024122331302955330029552386774809965000.00N2120
752024122030103000304529901285138785145000.00N5-15
762024121930253030310030151263238313440000.00N5-40
7720241218306530553090299033297101275785000.00N5-30
782024121730953070311030201888357957765000.00N255
792024121630403160316030401037131721205000.00N30
802024121330403055313529502209666960160000.00N5-45
8120241212308529403170294045012136772270000.00N2190
822024121128952800290527702032457165240000.00N2125
832024121027702740295027102746076530380000.00N230
842024120927402730282527302742075980350000.00N5-170
852024120629102885298028002411069343050000.00N225
862024120528852920295528801446541849200000.00N5-70
872024120429552870299028703173792465470000.00N5-65
882024120330203025308530201868456835860000.00N5-35
892024120230553020309530051938359222315000.00N5-30
902024112930853175317530602095665277640000.00N5-90
912024112831753180320531002425576516995000.00N5-5
9220241127318031803235305554883172284370000.00N2110
932024112630703100310030101915358544775000.00N30
9420241125307029503120295061595187509335000.00N2145
952024112229252825292527852549472677030000.00N2100
96202411212825273033002730257896774965380000.00N245
972024112027802890290527701850652140480000.00N5-85
98202411192865289029152835937826913720000.00N5-15
992024111828802905308028702132261937815000.00N5-55
10020241115293526552980265540273112559815000.00N2120
1012024111428152885295027951654747131585000.00N5-70
10220241113288530053020286037896110459090000.00N5-80
10320241112296531053185295051181154271540000.00N5-140
1042024111131053155320530902311872040355000.00N5-55
10520241108316032003320309534359107867915000.00N5-40
1062024110732003390339031052913992016645000.00N25
1072024110631953260329530953113199048675000.00N5-95
10820241105329031453290310039326125420475000.00N2150
1092024110431403205320530401403943669765000.00N240
1102024110131003170320031002517478889005000.00N5-80
1112024103131803210321030852881190174565000.00N25
11220241030317532553255317531745101583680000.00N5-50
11320241029322532003330315045564145839040000.00N225
11420241028320031703230314552093165839825000.00N30
11520241025320032803310312070104224142265000.00N5-10
116202410243210341034103210122507399953940000.00N5-210
117202410233420359036403420139701488530615000.00N5-120
118202410223540402045803505294293211768764520000.00N5-480
1192024102140203565402034203955781532705430000.00N1925
12020241018309531853220308044794142653310000.00N5-105
1212024101732003240327531951496448215790000.00N5-40
1222024101632403280333531751419746069910000.00N5-40
1232024101532803300338032601020133567090000.00N5-25
124202410143305330033303255934430751550000.00N25
1252024101133003305347033001284842926535000.00N5-40
126202410103340334033903285968532356495000.00N30
1272024100833403470347033401963766166945000.00N5-60
12820241007340034753485336034238117278760000.00N5-10
1292024100434103405341533251663556288850000.00N2110
1302024100233003300342032502199673328080000.00N5-65
1312024093033653505350533652657690218275000.00N5-100
13220240927346534553545340531647109820450000.00N210
13320240926345534153480320545900156933925000.00N2105
13420240925335033453465333547004160305315000.00N25
13520240924334533903400328035756119182020000.00N215
13620240923333033053350320046133150809740000.00N5-10
13720240920334033853480330033490112856655000.00N5-15
1382024091933553415341532902577085946375000.00N220
13920240913333533953395327041109136616835000.00N210
14020240912332532603340324044439146435165000.00N295
14120240911323032003345317043902141945460000.00N30
14220240910323033453440317091924301510200000.00N5-145
143202409093375326033903180120871395014875000.00N225
144202409063350364036653300246773837023350000.00N5-335
1452024090536853755389535603637431363449335000.00N5-5
1462024090436904180418036554326181663734970000.00N5-610
147202409034300468047054300199951880344000000.00N5-405
148202409024705485548854645211354997751150000.00N5-100
1492024083048055000501045607167103422032320000.00N255
15020240829475044804765431011776545373741335000.00N2330
151202408284420563057604370378895519698836715000.00N5-435
1522024082748553920485539208908184181862540000.00N11120
153202408263735378038553700836531432795000.00N5-45
1542024082337803585394035852247985546520000.00N280
15520240822370040204020362538638144520895000.00N5-210
1562024082139104050405038801483658167540000.00N5-110
15720240820402039904100395532529130788480000.00N5-10
1582024081940304030410038801196847443405000.00N240
1592024081639904130413039002471197844640000.00N235
1602024081439554055405539201059742077400000.00N5-25
161202408133980408041303920874534768475000.00N5-100
162202408124080397540903975841333869310000.00N275
1632024080940053895403538951260350262315000.00N280
16420240808392538803955379025910100626425000.00N25
1652024080739203600400036002397592617865000.00N2175
16620240806374534103875341030684114639920000.00N2120
16720240805362541954195340079133298740705000.00N5-655
1682024080242804325441541201684670960855000.00N5-40
1692024080143204210435041201558866552315000.00N270
1702024073142504160444041601233752173985000.00N290
1712024073041604405440541502351999545915000.00N5-245
1722024072944054360448043351362459796770000.00N25
17320240726440043654400420546247197257390000.00N5-5
1742024072544054400444042902189495014310000.00N5-15
17520240724442043454450426026181115000365000.00N275
17620240723434542304345420031032132584790000.00N2115
1772024072242304515524042306842723263740565000.00N5-280
17820240719451047404740437038873173364145000.00N5-65
1792024071845754720540045504862732433111575000.00N5-185
18020240717476046004810455581271380646365000.00N2200
181202407164560464548704500125845589111500000.00N25
1822024071545554200488041453917881798574550000.00N2360
18320240712419541254275407538484159877800000.00N230
18420240711416541554235410034045141640835000.00N5-20
18520240710418541354190407543950181158135000.00N275
18620240709411042254260407564726270235215000.00N5-120
18720240708423043354375422074095315341645000.00N5-145
1882024070543754510458042752344231032482600000.00N5-235
189202407044610399051803980230476511428689150000.00N2620
19020240703399041204200382038202153127360000.00N5-100
1912024070240904100422040501597365502830000.00N5-90
19220240701418043354335399544906183802465000.00N5-85
1932024062842654445444542651614369862005000.00N5-140
1942024062744054565456544051052746949895000.00N5-90
195202406264495446045104460810036297435000.00N235
19620240625446044404475439029091128871520000.00N5-5
19720240624446547854785438548050216650895000.00N5-320
19820240621478549104910472042738204597855000.00N5-185
1992024062049705110511049151409570096725000.00N5-80
20020240619505050405200476034852172357580000.00N210
2012024061850405130513049851714785924100000.00N5-90
20220240617513052205220493068215344784925000.00N5-140
20320240614527052005300504023484120422520000.00N270
20420240613520054705470510030475159423970000.00N5-170
2052024061253705290545052401712591370520000.00N2140
206202406115230515053305150657634515810000.00N240
2072024061051905140528051401260965370330000.00N5-30
2082024060752205300534051601221963576660000.00N5-50
20920240605527053705480515021147111240020000.00N5-100
21020240604537054405770516033012177999170000.00N270
21120240603530053505420514021285112706690000.00N2240
2122024053150605290529050601872495549470000.00N5-140
2132024053052005260526050601664685619550000.00N2100
2142024052951005360536051001712088452230000.00N5-200
2152024052853005320535051801194462464880000.00N30
21620240527530054705570516045788240607520000.00N5-150
21720240524545054005880530071666395355370000.00N250
21820240523540054805510532023434126702000000.00N5-70
2192024052254705530569054101290971284130000.00N5-120
22020240521559056905690548021965121685410000.00N5-110
22120240520570059005910536039751223842360000.00N5-130
2222024051758305880588057401653595523930000.00N5-50
22320240516588061206150587044734267848860000.00N5-240
22420240514612059906200563087818529799180000.00N2390
22520240513573059405940565030093172365120000.00N5-70
22620240510580058506030579025602150309870000.00N5-130
22720240509593060706180580041978249130930000.00N5-130
228202405086060586062405860105071639993740000.00N2210
22920240507585060606060577074787439397410000.00N270
23020240503578056905900551051903296553100000.00N2200
23120240502558056805700554028884161402970000.00N5-150
23220240430573056005750556027477155726210000.00N2130
23320240429560055505780547031537178280080000.00N250
234202404265550527059105270130973734710060000.00N2240
23520240425531055705570531049036265559920000.00N5-230
23620240424554053905590536057401314903280000.00N220
2372024042355205160644051608942425323207260000.00N2410
2382024042251105050516050401240863223460000.00N260
23920240419505052505330500057319292510030000.00N5-280
24020240418533052205370517035390187172480000.00N2100
24120240417523052005300516023845124893830000.00N230
24220240416520054205470515073558387293200000.00N5-350
24320240415555056205620540058388320652090000.00N5-70
24420240412562056905750559022496126703920000.00N5-40
24520240411566057005790560037238210308060000.00N5-130
24620240409579059106010566041921241353520000.00N5-120
24720240408591060806090578033490196385410000.00N5-150
24820240405606059806150593025677154336780000.00N220
24920240404604062006200600036152220653280000.00N5-130
25020240403617063106350611061844381749570000.00N5-220
25120240402639064306610629032874208460410000.00N5-150
25220240401654062806600628041202267285370000.00N2260
25320240329628064406560628053249339721690000.00N5-170
25420240328645066806790644060436395240320000.00N5-220
25520240327667069706970667033423224307880000.00N5-250
25620240326692066906920659049255331859920000.00N2230
25720240325669068206910659041916278727910000.00N5-130
25820240322682067706870666023145156637110000.00N250
25920240321677066506800654066030437657120000.00N2140
26020240320663068006820655023189154357560000.00N5-10
26120240319664069107010659058194391781590000.00N5-270
26220240318691068807000685021230146757350000.00N30
26320240315691071507150682034432237921770000.00N5-140
26420240314705072007340695027857196701780000.00N5-120
26520240313717072007200706025474181048960000.00N2100
26620240312707070207150695024363171673490000.00N250
26720240311702069407220694021316151104180000.00N210
26820240308701068507050677025508176733590000.00N2280
26920240307673069606980670064259438085690000.00N5-220
27020240306695069907100695034844243453870000.00N5-90
27120240305704071407180695053667377636650000.00N5-90
27220240304713072807450710070984509161300000.00N5-140
27320240229727076707670726043125316463640000.00N5-280
27420240228755075307650745023959179877680000.00N30
27520240227755077107710750020295154059430000.00N5-110
27620240226766078207820766021042162466980000.00N5-160
27720240223782079007900772025404197135750000.00N5-80
27820240222790079007990775029222228280500000.00N30
27920240221790078508050784027624219618890000.00N250
28020240220785079808030785035659282206150000.00N5-130
28120240219798080908090793033061264314590000.00N5-20
28220240216800078408200783035073282003240000.00N260
28320240215794080308030778020495161403920000.00N260
28420240214788077307920770021731169852630000.00N2150
28520240213773077107880762037054286897790000.00N220
28620240208771077307800761020839160168620000.00N220
28720240207769074807820748029071224588750000.00N2110
28820240206758076107900746041452313566530000.00N5-30
28920240205761077707840760040993314424210000.00N5-130
29020240202774080108240770067541537456840000.00N5-100
29120240201784077508050760048335375047990000.00N220
29220240131782082108370781080257642212790000.00N5-510
2932024013083308790895081901420301201065190000.00N5-460
2942024012987908880942084704175123779875240000.00N2140
29520240126865086008800841057869497816050000.00N2180
29620240125847088808880842095890816823240000.00N5-410
2972024012488809160934087902028871840763840000.00N220
2982024012388608650909084401614201429787820000.00N2230
29920240122863083508630827058563493412610000.00N2280
30020240119835084008670827083799709313160000.00N260
30120240118829077908330779048181393204990000.00N2500
30220240117779082208270779053686426568650000.00N5-320
30320240116811082308310796059371481871450000.00N5-240
30420240115835083408410805048249398578310000.00N210
3052024011283408440905081203105562655663510000.00N5-100
30620240111844086008600833049764421842930000.00N260
30720240110838088108870833093372797683600000.00N5-420
3082024010988008450887081501697331454814430000.00N2500
3092024010883008140877080302381972008767690000.00N2320
31020240105798075208030733078937618646520000.00N2460
31120240104752078807960751062087474597250000.00N5-380
31220240103790078708020777042499334700880000.00N5-90
31320240102799081308130791034687276821410000.00N5-80
31420231228807080208070790035055280640790000.00N250
31520231227802078508070775070949559089400000.00N220
3162023122680007610808075901609281263157700000.00N2450
31720231222755075507640733051922389035020000.00N2120
31820231221743072607570725054854408265680000.00N230
31920231220740075207670740083277622944030000.00N5-120
32020231219752076007690742055740418117320000.00N5-80
32120231218760077708060757084179653947430000.00N230
32220231215757077807800735064498496334210000.00N5-160
32320231214773078508030763054327424214470000.00N5-100
32420231213783081008100775066590522942840000.00N5-180
32520231212801081708250796054740441155840000.00N5-240
32620231211825083508540821049873416789140000.00N5-70
32720231208832079608400796081830672932940000.00N2360
3282023120779608400852079501268531031625050000.00N5-580
32920231206854085508650823084239712402400000.00N220
3302023120585208370895082203357502923338390000.00N290
331202312048430853087108380109689941326070000.00N2120
33220231201831085108510820079527663041990000.00N5-290
33320231130860086508650836091922782731530000.00N5-50
3342023112986508430868082601354971151559900000.00N2290
33520231128836085008580821087819733284320000.00N5-70
3362023112784308800880084001356811161175570000.00N5-310
3372023112487409130947087104559354106343760000.00N5-300
338202311239040931098708920116018510815013210000.00N2220
339202311228820785094807680181092315934094080000.00N2970
3402023112178507560814074901310671028860130000.00N2380
34120231120747071207530701079023583610960000.00N2370
34220231117710074307530709089206640259690000.00N5-400
34320231116750077707810740075410569191950000.00N5-270
3442023111577707740849075102477771944842000000.00N2330
34520231114744070807450708043623319396910000.00N2370
34620231113707074407560704059659426624780000.00N5-350
34720231110742076507740738025607191173370000.00N5-270
34820231109769077507910765028775222255400000.00N5-60
34920231108775080408100772043809344650340000.00N5-130
35020231107788082208220773070808561761260000.00N5-260
35120231106814083208520802084687698010360000.00N5-60
352202311038200770082107550110396880451910000.00N2600
35320231102760073107620730052113393434860000.00N2460
35420231101714072007460706046297333706910000.00N5-50
35520231031719076607660708046384336662210000.00N5-220
35620231030741075407590730019038141881050000.00N210
35720231027740074907730740049257370755040000.00N5-10
35820231026741076707780738071529538306200000.00N5-520
35920231025793080508130783026005207175850000.00N5-90
36020231024802078208050760060096470255970000.00N2240
36120231023778079008300771062395494890860000.00N5-230
362202310208010811082407610102491819161380000.00N5-260
363202310198270851085108160107906891205530000.00N5-340
364202310188610915091508550110203965016010000.00N5-450
36520231017906090809280895084376767917590000.00N250
3662023101690109700970089101620351474805670000.00N5-680
367202310139690978010020954087414855343680000.00N5-90
36820231012978095409860954056238549073440000.00N2250
36920231011953095009760950049919480109160000.00N2200
370202310109330982010010925098037941329210000.00N5-490
371202310069820955010010955066499656180840000.00N290
372202310059730101301030095901590061568279460000.00N5-340
37320231004100701051010520100501518101547003950000.00N5-640
37420230927107101058010950101101444611543661280000.00N30
37520230926107101039011190103503060083301022250000.00N2340
37620230925103701092011180103703475133686330290000.00N5-710
37720230922110801131011500109705002955594885660000.00N5-680
37820230921117601265012800117206204977610494790000.00N5-790
3792023092012550124301533012200710457098495341450000.00N2660
38020230919118901151012100113502349382773362730000.00N2380
38120230918115101195012000112102909293355957180000.00N5-650
38220230915121601245012820120803787624713911980000.00N5-290
3832023091412450123101295012160110760213960112190000.00N2450
38420230913120001205012430117205200496273226350000.00N2250
38520230912117501222012530115704214405049481860000.00N5-530
3862023091112280122901321011510208246826385200670000.00N2180
3872023090812100102701333010270483044060430465680000.00N21840
388202309071026010540105901020075828786670310000.00N5-270
38920230906105301115011550105303530433835904200000.00N5-580
39020230905111101092011350103302057002220219160000.00N2230
39120230904108801029011090100503946384222244480000.00N2750
392202309011013010080104201004081697835780960000.00N250
393202308311008010400104001006054237552078030000.00N5-320
394202308301040010260104601011087868908927740000.00N2150
3952023082910250101501049099301953132007724030000.00N2270
396202308289980993010140979067411673128140000.00N2150
397202308259830981010120970048913485317060000.00N5-90
398202308249920984010190977064217638406170000.00N2370
39920230823955096009800938051694494547140000.00N5-40
40020230822959096809870950043238415468940000.00N5-80
40120230821967096609830945074676719604310000.00N5-180
402202308189850992010090979052983523340310000.00N5-350
40320230817102001024010270987065080651215580000.00N5-40
40420230816102401050010750100101418901470160710000.00N5-180
4052023081410420101601066098001058911094107460000.00N2260
4062023081110160961010190961074867751082210000.00N2510
407202308109650992010080958079159768686380000.00N5-430
4082023080910080960010080960070022694397210000.00N2430
4092023080896501002010160960074449733089580000.00N5-350
41020230807100001038010810100001022411057140960000.00N5-200
411202308041020010110103601000066877680061480000.00N5-250
4122023080310450100301047097301316211327236550000.00N2420
41320230802100301040010480997071077720398710000.00N5-450
41420230801104801021010850100201454741527995350000.00N2310
415202307311017097401034095201301781308375040000.00N2660
4162023072895109230979092301198161144627230000.00N2320
4172023072791909240945089901839321692633370000.00N5-50
4182023072692409900994089702244592083381920000.00N5-660
419202307259900107001070098002819852826334160000.00N5-800
42020230724107001164011640106501920412106917600000.00N5-990
42120230721116901192012130116801085031291953440000.00N5-230
42220230720119201191012230118401079001291336000000.00N30
4232023071911920119601219011850949531139105380000.00N5-80
42420230718120001247012490119701290961561629700000.00N5-420
42520230717124201199012600117303146513838924080000.00N2370
4262023071412050119501228011900893131079601210000.00N290
42720230713119601210012320119401067911288478780000.00N5-50
42820230712120101215012280119601258161517019850000.00N5-290
42920230711123001293013200121402767883484667780000.00N5-380
43020230710126801230012990122003304974166438320000.00N2720
43120230707119601211012400119101132781368316450000.00N5-190
43220230706121501295013400119703223284023186080000.00N5-350
43320230705125001188013200118806776828634413490000.00N2490
434202307041201011700120601170077062918432740000.00N2240
43520230703117701171011890116001020741196753800000.00N280
43620230630116901208012300116701483231764829100000.00N5-370
43720230629120601270012710120102174522669705210000.00N5-660
4382023062812720121201370012000117974615286449050000.00N2810
43920230627119101220012270118701280191534247280000.00N5-240
44020230626121501204013150115305710797007320030000.00N240
44120230623121101238012530121001190091457769680000.00N5-270
44220230622123801260012780122301203751500634640000.00N5-220
44320230621126001255013050124202670833400811420000.00N2180
44420230620124201240012950120002466113068200390000.00N2150
44520230619122701260012800121501545571899088760000.00N5-360
44620230616126301295013110126301950592507625770000.00N5-170
44720230615128001282013020125401647702112586440000.00N220
44820230614127801350013670125304731966183168060000.00N5-950
44920230613137301385013990136701806182487958900000.00N30
45020230612137301411014180136502737843775731060000.00N5-440
45120230609141701425014740139103864445548222740000.00N210
45220230608141601488015000141404884487055437270000.00N5-960
453202306071512014910155901474080414112192204350000.00N2380
45420230605147401465015120146502992264428189270000.00N30
45520230602147401466015350144604714326974932320000.00N2170
45620230601145701455014980143005253977662103280000.00N5-260
4572023053114830153501574014830115881517742747340000.00N5-680
458202305301551015330156501497076639811725226510000.00N2380
4592023052615130161601766015130470604677905062580000.00N5-620
4602023052515750162001683015470204083532632941500000.00N5-780
46120230524165301832018590163108802135154663183150000.00N5-1260
46220230523177901375017790137307582465121588449750000.00N14100
4632023052213690137001411013540103949514309176190000.00N5-230
4642023051913920156801598013810461435268222462900000.00N5-1760