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

29 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250421362538003880361092756340519104000.00N5-190
32025041838153805383037702161982051245000.00N240
42025041737753620377536002537894461910000.00N2105
520250416367039803980362569733259994999000.00N5-165
620250415383538853965378534182131025615000.00N5-50
720250414388537503885370059101225384820000.00N285
82025041138003515399535153849161464299533000.00N2300
920250410350034153595341528346100170535000.00N2120
102025040933803490354033801996468870555000.00N5-110
1120250408349034353550340032855114704630000.00N255
1220250407343535203520330036255122809911000.00N5-125
1320250404356036653665347533925120797063000.00N5-65
142025040336253500362534352604692618110000.00N295
152025040235303500355034152571589212660000.00N260
162025040134703500356534252203976632726000.00N5-30
172025033135003570359032502800396788850000.00N5-70
18202503283570347037003380120775429799840000.00N2130
1920250327344032253470320085045283128795000.00N2215
2020250326322532003230312067097215012927000.00N225
212025032532003060320030602915992477530000.00N2100
22202503243100314531453090869027105995000.00N5-50
232025032131503175323031151208937929512000.00N235
2420250320311530603260290041942130108773000.00N260
252025031930553170326030551066633376500000.00N5-115
26202503183170320032703115406012938490000.00N5-30
272025031732003135328530601586849778810000.00N265
28202503143135316033603095998131453910000.00N5-45
29202503133180323032853065712922819692000.00N5-50
30202503123230334033403140648320631325000.00N255
31202503113175296531802895943528862240000.00N260
322025031031153130313029401171335481205000.00N2100
332025030730153220324530152240769443645000.00N5-175
342025030631903195326031501395044303162000.00N5-30
352025030532203190329531901047833817940000.00N25
362025030432153390339032051743056637050000.00N5-175
372025022833903460347533302135372344300000.00N5-70
38202502273460344034903405803227476770000.00N5-5
392025022634653355347033551303944505030000.00N290
40202502253375340034153370660422297640000.00N5-25
41202502243400349034903365981433331280000.00N5-70
422025022134703410347033701493850854785000.00N250
43202502203420344034503265885629881345000.00N25
442025021934153395344033701287843685995000.00N235
452025021833803375346533552256476447300000.00N25
4620250217337534503495335037417126875460000.00N5-85
47202502143460345034653385711824322740000.00N210
482025021334503430347033951265443370900000.00N230
492025021234203435347033502060169855590000.00N5-15
502025021134353375348533752681492241140000.00N215
51202502103420330534453305496816751350000.00N225
522025020733953440345033401195640677420000.00N5-60
5320250206345534003465336033447114314815000.00N230
542025020534253375344033301662756350990000.00N250
552025020433753455345533152142171972140000.00N5-40
562025020334153485348532101108736535495000.00N225
572025013133903500355033151970167194690000.00N5-110
582025012435003430351533951075036954705000.00N235
592025012334653505354534652878499986165000.00N5-75
6020250122354034903550341537284130503575000.00N290
612025012134503460347033502301478538965000.00N250
622025012034003440346533602923099725720000.00N5-40
632025011734403465349533801212541521675000.00N5-25
642025011634653445346533701275143706265000.00N220
65202501153445333534453285859328475875000.00N2125
66202501143320337534053320553518611510000.00N5-80
672025011334003455347033101814661073860000.00N5-75
682025011034753450356033701614555523090000.00N5-15
692025010934903490349533502000968218195000.00N30
702025010834903485351034501189441438050000.00N25
712025010734853440350034102696093739645000.00N220
7220250106346534203475334042803145305950000.00N245
7320250103342033553440330544902151150920000.00N265
74202501023355319534653060156458524805080000.00N2160
752024123031953100320030301458945649360000.00N290
762024122731053150317530501709353255800000.00N5-45
772024122631503160321031002029263899700000.00N5-10
782024122431603130316530851430744668360000.00N230
792024122331302955330029552386774809965000.00N2120
802024122030103000304529901285138785145000.00N5-15
812024121930253030310030151263238313440000.00N5-40
8220241218306530553090299033297101275785000.00N5-30
832024121730953070311030201888357957765000.00N255
842024121630403160316030401037131721205000.00N30
852024121330403055313529502209666960160000.00N5-45
8620241212308529403170294045012136772270000.00N2190
872024121128952800290527702032457165240000.00N2125
882024121027702740295027102746076530380000.00N230
892024120927402730282527302742075980350000.00N5-170
902024120629102885298028002411069343050000.00N225
912024120528852920295528801446541849200000.00N5-70
922024120429552870299028703173792465470000.00N5-65
932024120330203025308530201868456835860000.00N5-35
942024120230553020309530051938359222315000.00N5-30
952024112930853175317530602095665277640000.00N5-90
962024112831753180320531002425576516995000.00N5-5
9720241127318031803235305554883172284370000.00N2110
982024112630703100310030101915358544775000.00N30
9920241125307029503120295061595187509335000.00N2145
1002024112229252825292527852549472677030000.00N2100
101202411212825273033002730257896774965380000.00N245
1022024112027802890290527701850652140480000.00N5-85
103202411192865289029152835937826913720000.00N5-15
1042024111828802905308028702132261937815000.00N5-55
10520241115293526552980265540273112559815000.00N2120
1062024111428152885295027951654747131585000.00N5-70
10720241113288530053020286037896110459090000.00N5-80
10820241112296531053185295051181154271540000.00N5-140
1092024111131053155320530902311872040355000.00N5-55
11020241108316032003320309534359107867915000.00N5-40
1112024110732003390339031052913992016645000.00N25
1122024110631953260329530953113199048675000.00N5-95
11320241105329031453290310039326125420475000.00N2150
1142024110431403205320530401403943669765000.00N240
1152024110131003170320031002517478889005000.00N5-80
1162024103131803210321030852881190174565000.00N25
11720241030317532553255317531745101583680000.00N5-50
11820241029322532003330315045564145839040000.00N225
11920241028320031703230314552093165839825000.00N30
12020241025320032803310312070104224142265000.00N5-10
121202410243210341034103210122507399953940000.00N5-210
122202410233420359036403420139701488530615000.00N5-120
123202410223540402045803505294293211768764520000.00N5-480
1242024102140203565402034203955781532705430000.00N1925
12520241018309531853220308044794142653310000.00N5-105
1262024101732003240327531951496448215790000.00N5-40
1272024101632403280333531751419746069910000.00N5-40
1282024101532803300338032601020133567090000.00N5-25
129202410143305330033303255934430751550000.00N25
1302024101133003305347033001284842926535000.00N5-40
131202410103340334033903285968532356495000.00N30
1322024100833403470347033401963766166945000.00N5-60
13320241007340034753485336034238117278760000.00N5-10
1342024100434103405341533251663556288850000.00N2110
1352024100233003300342032502199673328080000.00N5-65
1362024093033653505350533652657690218275000.00N5-100
13720240927346534553545340531647109820450000.00N210
13820240926345534153480320545900156933925000.00N2105
13920240925335033453465333547004160305315000.00N25
14020240924334533903400328035756119182020000.00N215
14120240923333033053350320046133150809740000.00N5-10
14220240920334033853480330033490112856655000.00N5-15
1432024091933553415341532902577085946375000.00N220
14420240913333533953395327041109136616835000.00N210
14520240912332532603340324044439146435165000.00N295
14620240911323032003345317043902141945460000.00N30
14720240910323033453440317091924301510200000.00N5-145
148202409093375326033903180120871395014875000.00N225
149202409063350364036653300246773837023350000.00N5-335
1502024090536853755389535603637431363449335000.00N5-5
1512024090436904180418036554326181663734970000.00N5-610
152202409034300468047054300199951880344000000.00N5-405
153202409024705485548854645211354997751150000.00N5-100
1542024083048055000501045607167103422032320000.00N255
15520240829475044804765431011776545373741335000.00N2330
156202408284420563057604370378895519698836715000.00N5-435
1572024082748553920485539208908184181862540000.00N11120
158202408263735378038553700836531432795000.00N5-45
1592024082337803585394035852247985546520000.00N280
16020240822370040204020362538638144520895000.00N5-210
1612024082139104050405038801483658167540000.00N5-110
16220240820402039904100395532529130788480000.00N5-10
1632024081940304030410038801196847443405000.00N240
1642024081639904130413039002471197844640000.00N235
1652024081439554055405539201059742077400000.00N5-25
166202408133980408041303920874534768475000.00N5-100
167202408124080397540903975841333869310000.00N275
1682024080940053895403538951260350262315000.00N280
16920240808392538803955379025910100626425000.00N25
1702024080739203600400036002397592617865000.00N2175
17120240806374534103875341030684114639920000.00N2120
17220240805362541954195340079133298740705000.00N5-655
1732024080242804325441541201684670960855000.00N5-40
1742024080143204210435041201558866552315000.00N270
1752024073142504160444041601233752173985000.00N290
1762024073041604405440541502351999545915000.00N5-245
1772024072944054360448043351362459796770000.00N25
17820240726440043654400420546247197257390000.00N5-5
1792024072544054400444042902189495014310000.00N5-15
18020240724442043454450426026181115000365000.00N275
18120240723434542304345420031032132584790000.00N2115
1822024072242304515524042306842723263740565000.00N5-280
18320240719451047404740437038873173364145000.00N5-65
1842024071845754720540045504862732433111575000.00N5-185
18520240717476046004810455581271380646365000.00N2200
186202407164560464548704500125845589111500000.00N25
1872024071545554200488041453917881798574550000.00N2360
18820240712419541254275407538484159877800000.00N230
18920240711416541554235410034045141640835000.00N5-20
19020240710418541354190407543950181158135000.00N275
19120240709411042254260407564726270235215000.00N5-120
19220240708423043354375422074095315341645000.00N5-145
1932024070543754510458042752344231032482600000.00N5-235
194202407044610399051803980230476511428689150000.00N2620
19520240703399041204200382038202153127360000.00N5-100
1962024070240904100422040501597365502830000.00N5-90
19720240701418043354335399544906183802465000.00N5-85
1982024062842654445444542651614369862005000.00N5-140
1992024062744054565456544051052746949895000.00N5-90
200202406264495446045104460810036297435000.00N235
20120240625446044404475439029091128871520000.00N5-5
20220240624446547854785438548050216650895000.00N5-320
20320240621478549104910472042738204597855000.00N5-185
2042024062049705110511049151409570096725000.00N5-80
20520240619505050405200476034852172357580000.00N210
2062024061850405130513049851714785924100000.00N5-90
20720240617513052205220493068215344784925000.00N5-140
20820240614527052005300504023484120422520000.00N270
20920240613520054705470510030475159423970000.00N5-170
2102024061253705290545052401712591370520000.00N2140
211202406115230515053305150657634515810000.00N240
2122024061051905140528051401260965370330000.00N5-30
2132024060752205300534051601221963576660000.00N5-50
21420240605527053705480515021147111240020000.00N5-100
21520240604537054405770516033012177999170000.00N270
21620240603530053505420514021285112706690000.00N2240
2172024053150605290529050601872495549470000.00N5-140
2182024053052005260526050601664685619550000.00N2100
2192024052951005360536051001712088452230000.00N5-200
2202024052853005320535051801194462464880000.00N30
22120240527530054705570516045788240607520000.00N5-150
22220240524545054005880530071666395355370000.00N250
22320240523540054805510532023434126702000000.00N5-70
2242024052254705530569054101290971284130000.00N5-120
22520240521559056905690548021965121685410000.00N5-110
22620240520570059005910536039751223842360000.00N5-130
2272024051758305880588057401653595523930000.00N5-50
22820240516588061206150587044734267848860000.00N5-240
22920240514612059906200563087818529799180000.00N2390
23020240513573059405940565030093172365120000.00N5-70
23120240510580058506030579025602150309870000.00N5-130
23220240509593060706180580041978249130930000.00N5-130
233202405086060586062405860105071639993740000.00N2210
23420240507585060606060577074787439397410000.00N270
23520240503578056905900551051903296553100000.00N2200
23620240502558056805700554028884161402970000.00N5-150
23720240430573056005750556027477155726210000.00N2130
23820240429560055505780547031537178280080000.00N250
239202404265550527059105270130973734710060000.00N2240
24020240425531055705570531049036265559920000.00N5-230
24120240424554053905590536057401314903280000.00N220
2422024042355205160644051608942425323207260000.00N2410
2432024042251105050516050401240863223460000.00N260
24420240419505052505330500057319292510030000.00N5-280
24520240418533052205370517035390187172480000.00N2100
24620240417523052005300516023845124893830000.00N230
24720240416520054205470515073558387293200000.00N5-350
24820240415555056205620540058388320652090000.00N5-70
24920240412562056905750559022496126703920000.00N5-40
25020240411566057005790560037238210308060000.00N5-130
25120240409579059106010566041921241353520000.00N5-120
25220240408591060806090578033490196385410000.00N5-150
25320240405606059806150593025677154336780000.00N220
25420240404604062006200600036152220653280000.00N5-130
25520240403617063106350611061844381749570000.00N5-220
25620240402639064306610629032874208460410000.00N5-150
25720240401654062806600628041202267285370000.00N2260
25820240329628064406560628053249339721690000.00N5-170
25920240328645066806790644060436395240320000.00N5-220
26020240327667069706970667033423224307880000.00N5-250
26120240326692066906920659049255331859920000.00N2230
26220240325669068206910659041916278727910000.00N5-130
26320240322682067706870666023145156637110000.00N250
26420240321677066506800654066030437657120000.00N2140
26520240320663068006820655023189154357560000.00N5-10
26620240319664069107010659058194391781590000.00N5-270
26720240318691068807000685021230146757350000.00N30
26820240315691071507150682034432237921770000.00N5-140
26920240314705072007340695027857196701780000.00N5-120
27020240313717072007200706025474181048960000.00N2100
27120240312707070207150695024363171673490000.00N250
27220240311702069407220694021316151104180000.00N210
27320240308701068507050677025508176733590000.00N2280
27420240307673069606980670064259438085690000.00N5-220
27520240306695069907100695034844243453870000.00N5-90
27620240305704071407180695053667377636650000.00N5-90
27720240304713072807450710070984509161300000.00N5-140
27820240229727076707670726043125316463640000.00N5-280
27920240228755075307650745023959179877680000.00N30
28020240227755077107710750020295154059430000.00N5-110
28120240226766078207820766021042162466980000.00N5-160
28220240223782079007900772025404197135750000.00N5-80
28320240222790079007990775029222228280500000.00N30
28420240221790078508050784027624219618890000.00N250
28520240220785079808030785035659282206150000.00N5-130
28620240219798080908090793033061264314590000.00N5-20
28720240216800078408200783035073282003240000.00N260
28820240215794080308030778020495161403920000.00N260
28920240214788077307920770021731169852630000.00N2150
29020240213773077107880762037054286897790000.00N220
29120240208771077307800761020839160168620000.00N220
29220240207769074807820748029071224588750000.00N2110
29320240206758076107900746041452313566530000.00N5-30
29420240205761077707840760040993314424210000.00N5-130
29520240202774080108240770067541537456840000.00N5-100
29620240201784077508050760048335375047990000.00N220
29720240131782082108370781080257642212790000.00N5-510
2982024013083308790895081901420301201065190000.00N5-460
2992024012987908880942084704175123779875240000.00N2140
30020240126865086008800841057869497816050000.00N2180
30120240125847088808880842095890816823240000.00N5-410
3022024012488809160934087902028871840763840000.00N220
3032024012388608650909084401614201429787820000.00N2230
30420240122863083508630827058563493412610000.00N2280
30520240119835084008670827083799709313160000.00N260
30620240118829077908330779048181393204990000.00N2500
30720240117779082208270779053686426568650000.00N5-320
30820240116811082308310796059371481871450000.00N5-240
30920240115835083408410805048249398578310000.00N210
3102024011283408440905081203105562655663510000.00N5-100
31120240111844086008600833049764421842930000.00N260
31220240110838088108870833093372797683600000.00N5-420
3132024010988008450887081501697331454814430000.00N2500
3142024010883008140877080302381972008767690000.00N2320
31520240105798075208030733078937618646520000.00N2460
31620240104752078807960751062087474597250000.00N5-380
31720240103790078708020777042499334700880000.00N5-90
31820240102799081308130791034687276821410000.00N5-80
31920231228807080208070790035055280640790000.00N250
32020231227802078508070775070949559089400000.00N220
3212023122680007610808075901609281263157700000.00N2450
32220231222755075507640733051922389035020000.00N2120
32320231221743072607570725054854408265680000.00N230
32420231220740075207670740083277622944030000.00N5-120
32520231219752076007690742055740418117320000.00N5-80
32620231218760077708060757084179653947430000.00N230
32720231215757077807800735064498496334210000.00N5-160
32820231214773078508030763054327424214470000.00N5-100
32920231213783081008100775066590522942840000.00N5-180
33020231212801081708250796054740441155840000.00N5-240
33120231211825083508540821049873416789140000.00N5-70
33220231208832079608400796081830672932940000.00N2360
3332023120779608400852079501268531031625050000.00N5-580
33420231206854085508650823084239712402400000.00N220
3352023120585208370895082203357502923338390000.00N290
336202312048430853087108380109689941326070000.00N2120
33720231201831085108510820079527663041990000.00N5-290
33820231130860086508650836091922782731530000.00N5-50
3392023112986508430868082601354971151559900000.00N2290
34020231128836085008580821087819733284320000.00N5-70
3412023112784308800880084001356811161175570000.00N5-310
3422023112487409130947087104559354106343760000.00N5-300
343202311239040931098708920116018510815013210000.00N2220
344202311228820785094807680181092315934094080000.00N2970
3452023112178507560814074901310671028860130000.00N2380
34620231120747071207530701079023583610960000.00N2370
34720231117710074307530709089206640259690000.00N5-400
34820231116750077707810740075410569191950000.00N5-270
3492023111577707740849075102477771944842000000.00N2330
35020231114744070807450708043623319396910000.00N2370
35120231113707074407560704059659426624780000.00N5-350
35220231110742076507740738025607191173370000.00N5-270
35320231109769077507910765028775222255400000.00N5-60
35420231108775080408100772043809344650340000.00N5-130
35520231107788082208220773070808561761260000.00N5-260
35620231106814083208520802084687698010360000.00N5-60
357202311038200770082107550110396880451910000.00N2600
35820231102760073107620730052113393434860000.00N2460
35920231101714072007460706046297333706910000.00N5-50
36020231031719076607660708046384336662210000.00N5-220
36120231030741075407590730019038141881050000.00N210
36220231027740074907730740049257370755040000.00N5-10
36320231026741076707780738071529538306200000.00N5-520
36420231025793080508130783026005207175850000.00N5-90
36520231024802078208050760060096470255970000.00N2240
36620231023778079008300771062395494890860000.00N5-230
367202310208010811082407610102491819161380000.00N5-260
368202310198270851085108160107906891205530000.00N5-340
369202310188610915091508550110203965016010000.00N5-450
37020231017906090809280895084376767917590000.00N250
3712023101690109700970089101620351474805670000.00N5-680
372202310139690978010020954087414855343680000.00N5-90
37320231012978095409860954056238549073440000.00N2250
37420231011953095009760950049919480109160000.00N2200
375202310109330982010010925098037941329210000.00N5-490
376202310069820955010010955066499656180840000.00N290
377202310059730101301030095901590061568279460000.00N5-340
37820231004100701051010520100501518101547003950000.00N5-640
37920230927107101058010950101101444611543661280000.00N30
38020230926107101039011190103503060083301022250000.00N2340
38120230925103701092011180103703475133686330290000.00N5-710
38220230922110801131011500109705002955594885660000.00N5-680
38320230921117601265012800117206204977610494790000.00N5-790
3842023092012550124301533012200710457098495341450000.00N2660
38520230919118901151012100113502349382773362730000.00N2380
38620230918115101195012000112102909293355957180000.00N5-650
38720230915121601245012820120803787624713911980000.00N5-290
3882023091412450123101295012160110760213960112190000.00N2450
38920230913120001205012430117205200496273226350000.00N2250
39020230912117501222012530115704214405049481860000.00N5-530
3912023091112280122901321011510208246826385200670000.00N2180
3922023090812100102701333010270483044060430465680000.00N21840
393202309071026010540105901020075828786670310000.00N5-270
39420230906105301115011550105303530433835904200000.00N5-580
39520230905111101092011350103302057002220219160000.00N2230
39620230904108801029011090100503946384222244480000.00N2750
397202309011013010080104201004081697835780960000.00N250
398202308311008010400104001006054237552078030000.00N5-320
399202308301040010260104601011087868908927740000.00N2150
4002023082910250101501049099301953132007724030000.00N2270
401202308289980993010140979067411673128140000.00N2150
402202308259830981010120970048913485317060000.00N5-90
403202308249920984010190977064217638406170000.00N2370
40420230823955096009800938051694494547140000.00N5-40
40520230822959096809870950043238415468940000.00N5-80
40620230821967096609830945074676719604310000.00N5-180
407202308189850992010090979052983523340310000.00N5-350
40820230817102001024010270987065080651215580000.00N5-40
40920230816102401050010750100101418901470160710000.00N5-180
4102023081410420101601066098001058911094107460000.00N2260
4112023081110160961010190961074867751082210000.00N2510
412202308109650992010080958079159768686380000.00N5-430
4132023080910080960010080960070022694397210000.00N2430
4142023080896501002010160960074449733089580000.00N5-350
41520230807100001038010810100001022411057140960000.00N5-200
416202308041020010110103601000066877680061480000.00N5-250
4172023080310450100301047097301316211327236550000.00N2420
41820230802100301040010480997071077720398710000.00N5-450
41920230801104801021010850100201454741527995350000.00N2310
420202307311017097401034095201301781308375040000.00N2660
4212023072895109230979092301198161144627230000.00N2320
4222023072791909240945089901839321692633370000.00N5-50
4232023072692409900994089702244592083381920000.00N5-660
424202307259900107001070098002819852826334160000.00N5-800
42520230724107001164011640106501920412106917600000.00N5-990
42620230721116901192012130116801085031291953440000.00N5-230
42720230720119201191012230118401079001291336000000.00N30
4282023071911920119601219011850949531139105380000.00N5-80
42920230718120001247012490119701290961561629700000.00N5-420
43020230717124201199012600117303146513838924080000.00N2370
4312023071412050119501228011900893131079601210000.00N290
43220230713119601210012320119401067911288478780000.00N5-50
43320230712120101215012280119601258161517019850000.00N5-290
43420230711123001293013200121402767883484667780000.00N5-380
43520230710126801230012990122003304974166438320000.00N2720
43620230707119601211012400119101132781368316450000.00N5-190
43720230706121501295013400119703223284023186080000.00N5-350
43820230705125001188013200118806776828634413490000.00N2490
439202307041201011700120601170077062918432740000.00N2240
44020230703117701171011890116001020741196753800000.00N280
44120230630116901208012300116701483231764829100000.00N5-370
44220230629120601270012710120102174522669705210000.00N5-660
4432023062812720121201370012000117974615286449050000.00N2810
44420230627119101220012270118701280191534247280000.00N5-240
44520230626121501204013150115305710797007320030000.00N240
44620230623121101238012530121001190091457769680000.00N5-270
44720230622123801260012780122301203751500634640000.00N5-220
44820230621126001255013050124202670833400811420000.00N2180
44920230620124201240012950120002466113068200390000.00N2150
45020230619122701260012800121501545571899088760000.00N5-360
45120230616126301295013110126301950592507625770000.00N5-170
45220230615128001282013020125401647702112586440000.00N220
45320230614127801350013670125304731966183168060000.00N5-950
45420230613137301385013990136701806182487958900000.00N30
45520230612137301411014180136502737843775731060000.00N5-440
45620230609141701425014740139103864445548222740000.00N210
45720230608141601488015000141404884487055437270000.00N5-960
458202306071512014910155901474080414112192204350000.00N2380
45920230605147401465015120146502992264428189270000.00N30
46020230602147401466015350144604714326974932320000.00N2170
46120230601145701455014980143005253977662103280000.00N5-260
4622023053114830153501574014830115881517742747340000.00N5-680
463202305301551015330156501497076639811725226510000.00N2380
4642023052615130161601766015130470604677905062580000.00N5-620
4652023052515750162001683015470204083532632941500000.00N5-780
46620230524165301832018590163108802135154663183150000.00N5-1260
46720230523177901375017790137307582465121588449750000.00N14100
4682023052213690137001411013540103949514309176190000.00N5-230
4692023051913920156801598013810461435268222462900000.00N5-1760