Files
KissMeData/390110/day/candle-day-250.csv

28 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250211205018002050180072137050000.00N2250
320250210180018001800180047200000.00N5-100
4202502071900175019001750265495500000.00N30
520250206190019001900190011900000.00N2110
6202502051790185021251790248449345000.00N5-60
7202502041850180018501799463833038000.00N251
820250203179917991799179900000.00N30
920250131179917991799179994169106000.00N30
1020250124179917991799179900000.00N30
1120250123179917991799179900000.00N3-1
1220250122180017201800172017162951600000.00N30
1320250121180018001800180011800000.00N30
14202501201800169718001697199349076000.00N2103
152025011716971697169716971016970000.00N30
162025011616971698169816975389992000.00N5-2
1720250115169916991699169900000.00N3-1
182025011417001700170017002440800000.00N30
1920250113170017001700170000000.00N3-50
202025011017501750175017501017500000.00N5-44
212025010917941794179417942137674000.00N2194
2220250108160016001600160000000.00N30
232025010716001600160016002032000000.00N30
242025010616001600160016001016000000.00N21
2520250103159915991599159911599000.00N5-1
2620250102160016001600160046400000.00N240
27202412301560156015601327553792936000.00N30
2820241227156013271560132624673277185000.00N30
2920241226156015551560132214051882860000.00N25
302024122415551724172412758171122369000.00N255
312024122315001900190014289801449191000.00N5-180
3220241220168016801680168000000.00N3-10
3320241219169016901690169000000.00N3-50
3420241218174017401740174000000.00N3-10
3520241217175015231750152323273000.00N5-40
362024121617901531180015318271480081000.00N5-10
3720241213180018001800180000000.00N3-90
3820241212189018901890189000000.00N3-110
39202412112000199020001990150299000000.00N210
4020241210199019901990199000000.00N30
4120241209199019901990199000000.00N3-130
4220241206212021202120212012120000.00N2220
4320241205190019001900190000000.00N30
4420241204190019001900190000000.00N3-90
4520241203199019901990199000000.00N3-120
462024120221101811211018113360361000.00N5-15
4720241129212521252125212512125000.00N1274
4820241128185118512125157555101803000.00N30
4920241127185118511851185100000.00N30
5020241126185118511851185159255000.00N30
5120241125185118511851185100000.00N30
5220241122185118511851185100000.00N30
5320241121185118082070160033205413225000.00N251
5420241120180018081808180023608000.00N30
5520241119180018001800180000000.00N3-8
5620241118180818081808180811808000.00N1235
5720241115157315731573157300000.00N30
5820241114157315731573157357865000.00N5-276
59202411131849185118511845165305258000.00N5-2
60202411121851161518511370249363116000.00N1241
6120241111161016101610161000000.00N30
62202411081610161316131610501806613000.00N5-5
63202411071615161516151615914535000.00N25
6420241106161016101610161000000.00N30
6520241105161016101610161000000.00N3-5
6620241104161516151615161500000.00N30
6720241101161516151615161500000.00N3-5
68202410311620162016201620711340000.00N30
692024103016201620162016201117820000.00N21
7020241029161916191619161900000.00N3-6
7120241028162516251625162523250000.00N25
7220241025162016201620162000000.00N3-5
7320241024162513861625138623011000.00N5-5
7420241023163016301630163000000.00N3-5
7520241022163516351635163500000.00N3-5
7620241021164016401640164011640000.00N240
7720241018160016001600160000000.00N30
7820241017160016001600160000000.00N30
7920241016160016001600160000000.00N30
8020241015160016001600160000000.00N30
8120241014160016001600160011600000.00N5-30
8220241011163016301630163000000.00N30
8320241010163016301630163000000.00N3-10
8420241008164016401640164000000.00N30
8520241007164016401640164000000.00N30
8620241004164016401640164000000.00N3-5
8720241002164516451645164500000.00N30
8820240930164516451645164500000.00N30
8920240927164516451645164500000.00N30
9020240926164516451645164500000.00N30
9120240925164516451645164500000.00N30
922024092416451650165016452236285000.00N25
9320240923164016401640164000000.00N30
9420240920164016401640164000000.00N32
9520240919163816381638163800000.00N30
9620240913163816381638163800000.00N30
972024091216381395163813951216983000.00N5-2
9820240911164016401640164000000.00N3-5
9920240910164516451645164500000.00N3-5
10020240909165016501650165000000.00N30
10120240906165016501650165000000.00N3-50
10220240905170017001700170058500000.00N30
10320240904170017001700170011700000.00N2205
10420240903149514951495149511495000.00N5-5
105202409021500150015001500100150000000.00N5-190
10620240830169016901690169000000.00N30
10720240829169016901690169000000.00N30
10820240828169016901690169000000.00N30
10920240827169016901690169000000.00N30
11020240826169016901690169000000.00N30
11120240823169016901690169000000.00N30
11220240822169016901690169000000.00N30
11320240821169016901690169000000.00N3-10
11420240820170017001700170000000.00N30
11520240819170017001700170011700000.00N25
11620240816169516951695169500000.00N30
11720240814169516951695169500000.00N3-5
11820240813170017001700170011700000.00N250
11920240812165016501650165000000.00N30
12020240809165016501650165000000.00N30
1212024080816501650165016505285800000.00N5-30
1222024080716801700170016804270660000.00N5-20
12320240806170017001700170000000.00N30
124202408051700170017001700915300000.00N30
12520240802170017001700170000000.00N30
12620240801170017001700170000000.00N30
12720240731170017001700170000000.00N3-50
12820240730175017501750175000000.00N30
12920240729175017501750175000000.00N3-45
13020240726179517951795179535385000.00N5-5
13120240725180017001800157097170170000.00N5-46
13220240724184617391898170070125947000.00N2107
133202407231739148417981479506749667000.00N30
13420240722173917391739173900000.00N3-10
13520240719174917491749174900000.00N30
13620240718174917491749174900000.00N3-40
13720240717178917891789178900000.00N3-6
1382024071617951795179517953562825000.00N5-2
13920240715179717981798175082143595000.00N2197
140202407121600152817901528168258161000.00N5-197
141202407111797160018001600208352997000.00N2197
142202407101600148618551484176261935000.00N5-14
1432024070916141615180016144877683000.00N4-284
14420240708189817002000170020103498261000.00N2158
14520240705174017401740174011740000.00N30
14620240704174017401740174011740000.00N5-5
1472024070317451745174517402950570000.00N2145
148202407021600174517451600165264710000.00N5-145
14920240701174517451745174500000.00N30
15020240628174517451745174500000.00N3-3
1512024062717481790179015251017306000.00N5-36
15220240626178417841784178400000.00N3-1
153202406251785178517851521181280211000.00N5-4
154202406241789179020351750510909544000.00N5-1
15520240621179017901790179011790000.00N240
1562024062017501790179017505087540000.00N5-40
157202406191790205020501600206330640000.00N22
15820240618178818301830178858982000.00N2190
15920240617159818371837159823435000.00N30
16020240614159816081838159881130458000.00N5-1
161202406131599160816081400710207000.00N5-5
16220240612160416061608160412842060911000.00N30
16320240611160416061606160469626000.00N5-3
1642024061016071606160715001015213000.00N21
16520240607160616061606160623212000.00N30
16620240605160616061606160611606000.00N30
16720240604160616061606140099139012000.00N5-1
16820240603160716071607160700000.00N3-1
16920240531160816081608160811608000.00N30
17020240530160816081608160811608000.00N30
17120240529160816081608160811608000.00N30
17220240528160816081608160811608000.00N30
17320240527160816081608160811608000.00N30
17420240524160816081608160811608000.00N30
17520240523160816081608160811608000.00N22
17620240522160616081608136734581000.00N5-2
17720240521160816081608160823216000.00N22
1782024052016061608160814002436510000.00N5-2
179202405171608160816081368484719472000.00N5-1
180202405161609160916091194159190676000.00N2206
18120240514140316531653140357499000.00N4-247
182202405131650140416501404493692418000.00N5-1
18320240510165114021651140234455000.00N22
18420240509164916471649145034746000.00N21
18520240508164816471648164723295000.00N21
18620240507164714061647140623053000.00N5-7
187202405031654165816581411112159452000.00N5-5
1882024050216591390165913905173168000.00N2209
18920240430145014801480119026483280648000.00N251
19020240429139913991399139911399000.00N5-46
19120240426144512581445125822703000.00N2187
192202404251258126012601258502632518000.00N4-222
193202404241480130914801105180199673000.00N2181
1942024042312991229129912292328337000.00N2119
195202404221180122012201016225231702000.00N5-15
19620240419119514001400113113261538423000.00N5-135
197202404181330149114911280599772921000.00N5-159
19820240417148914891489148911489000.00N299
19920240416139014911491126810581348653000.00N5-101
20020240415149114911491149111491000.00N30
20120240412149114911491149111491000.00N21
20220240411149014901490149011490000.00N30
20320240409149014901490149011490000.00N22
20420240408148814881488148800000.00N3-3
20520240405149114911491149111491000.00N212
20620240404147914791479147900000.00N3-8
20720240403148714871487148700000.00N3-3
208202404021490149914991229152207492000.00N245
20920240401144512631445125822562844615000.00N5-35
210202403291480149914991280302386979000.00N5-19
211202403281499149014991470315467007000.00N29
212202403271490149914991270556736385000.00N21
21320240326148914901490148922979000.00N290
214202403251399150015001300102132899000.00N210
215202403221389139913991205182227604000.00N2120
21620240321126915001500120112801556921000.00N5-110
21720240320137915001500137913761897654000.00N5-11
21820240319139014481448133816122158528000.00N5-59
21920240318144915831583134219932682154000.00N5-127
22020240315157615761576157611576000.00N22
22120240314157415821582157446304000.00N5-3
2222024031315771348158113482129934000.00N5-4
22320240312158115811581158100000.00N3-2
22420240311158315831583158300000.00N30
22520240308158315831583158300000.00N30
22620240307158315831583158311583000.00N25
22720240306157815791579134734504000.00N5-6
22820240305158415881588135120032706910000.00N5-5
229202403041589158915891589401637189000.00N30
23020240229158915891589158923178000.00N5-3
231202402281592135515941355503779541000.00N24
23220240227158815881588158857940000.00N21
23320240226158715871587158711587000.00N23
23420240223158415841584158411584000.00N5-2
2352024022215861586158615864571370000.00N5-1
23620240221158715871587158700000.00N3-7
23720240220159414011624138710551472671000.00N5-37
2382024021916311500163115003045131000.00N2131
239202402161500164716481440254367652000.00N5-190
240202402151690190019001420589876697000.00N220
24120240214167017131713166912012005213000.00N2180
24220240213149013211550132140375663856000.00N5-64
24320240208155416651665123412571557043000.00N2103
244202402071451146014601451211306170000.00N2178
24520240206127311901273112014521667486000.00N5-4
24620240205127714001400114863227677578000.00N5-73
24720240202135017061706126263648184806000.00N5-134
2482024020114841500170013441237716869594000.00N5-97
24920240131158115811581158123523718512000.00N4-279
25020240130186020452045153047377286142000.00N261
25120240129179923802380176043187712927000.00N5-271
252202401262070243524352070173358840000.00N4-365
25320240125243519052435190519703753380000.00N2195
25420240124224024102410178523634226662000.00N2140
2552024012321002185218518709041693565000.00N5-95
25620240122219523452345173515642929671000.00N2155
2572024011920402700270020408711778160000.00N4-360
25820240118240024002400240012400000.00N2220
259202401172180247524751840103190845000.00N220
260202401162160289028902160116251290000.00N4-380
26120240115254025402540254012540000.00N2325
2622024011222152670267022153578130000.00N5-115
2632024011123302330233023301023300000.00N4-410
26420240110274027402740274012740000.00N2340
2652024010924002540254018808021519968000.00N2190
26620240108221029352935221059131115000.00N4-385
26720240105259525952595259512595000.00N2325
26820240104227022702270227012270000.00N2272
26920240103199824002400178546138298241000.00N5-97
27020240102209520952780209511012307780000.00N4-365
27120231228246021102460211024570000.00N5-20
27220231227248025002500190017863395155000.00N2250
27320231226223022302230223012230000.00N2231
274202312221999190024951870670212889357000.00N5-201
275202312212200277527752065612912793215000.00N5-225
27620231220242532003200242527766732575000.00N4-425
27720231219285034603460285026310000.00N5-175
2782023121830253145314530251133665000.00N2275
2792023121527502125278021258141731030000.00N2255
280202312142495196024951960407800930000.00N2200
28120231213229522952295229512295000.00N1298
2822023121219972275227519975141027363000.00N27
2832023121119901990199019906001194000000.00N5-7
284202312081997193921751775302585151000.00N258
2852023120719391935193919356011162939000.00N5-1
286202312061940215021501940102204090000.00N30
287202312051940198019801940361703380000.00N5-40
2882023120419802250249019302496448998405000.00N5-290
289202312012270230026451980595612311325000.00N5-55
290202311302325279527952200523611865505000.00N5-260
291202311292585280030002385813419974380000.00N5-220
29220231128280537003700280515144254630000.00N4-495
2932023112733003000359028104941607695000.00N25
2942023112432953795379531004941532290000.00N5-5
295202311233300282536502825442212593975000.00N5-20
2962023112233203330333033053021001370000.00N25
297202311213315331533153315210696150000.00N4-580
2982023112038953950395038952571003860000.00N5-90
2992023111739853985398539851143835000.00N30
30020231116398540004000398576302875000.00N2445
30120231115354035403540354013540000.00N2445
302202311143095229530952295292671345000.00N2395
30320231113270027902790270060162740000.00N2230
304202311102470247024702470389960830000.00N4-435
30520231109290533853385290514694286495000.00N4-510
306202311083415460046003415311430000.00N4-600
3072023110740154015401540153001204500000.00N4-705
30820231106472047204720472014720000.00N1615
30920231103410541054105410514105000.00N2525
3102023110235803580358035808002864000000.00N5-230
31120231101381038103810381013810000.00N2160
31220231031365036503650365013650000.00N2460
313202310303190379037902850721230000.00N5-150
31420231027334033403340334013340000.00N255
31520231026328532853285328513285000.00N5-30
31620231025331533153315331513315000.00N260
3172023102432552950325528057011995755000.00N5-40
3182023102332953295329532954001318000000.00N215
3192023102032803280328032804001312000000.00N5-75
3202023101933553390339033551963780000.00N2375
32120231018298029902990240038370000.00N2215
322202310172765283028802410819920422200000.00N5-65
32320231016283028103400280014014008650000.00N5-405
3242023101332353055323530557522360720000.00N5-355
32520231012359035903600359015015401920000.00N30
3262023101135903590359035902071800000.00N2100
3272023101034903490349034904001396000000.00N5-260
3282023100637503750375037502593750000.00N30
32920231005375037503750375000000.00N30
33020231004375037403750374080299600000.00N5-315
33120230927406540654065406514065000.00N2515
3322023092635503400355034004011363550000.00N5-450
33320230925400040004000400014000000.00N2400
334202309223600340036003400101343600000.00N5-35
3352023092136353635363536354001454000000.00N5-215
33620230920385038503850385013850000.00N280
3372023091937703280377032801136570000.00N1490
3382023091832803280328032803741226720000.00N4-575
33920230915385538553855385513855000.00N2460
34020230914339533953395339500000.00N3-400
34120230913379537953795379513795000.00N2100
34220230912369532303695323063203955000.00N2465
3432023091132303230323032304951598850000.00N4-570
34420230908380038653865380051193865000.00N2320
34520230907348034803480348013480000.00N2420
34620230906306030603060306000000.00N3-340
34720230905340030003835300014074408110000.00N5-90
34820230904349034903490349000000.00N3-385
3492023090138753885388533104201419060000.00N5-15
35020230831389038903890389013890000.00N2495
3512023083033953475347533952171375000.00N2355
352202308293040305030503030195592510000.00N5-10
35320230828305032103210304576231630000.00N2160
354202308252890339037502890867425843820000.00N4-505
355202308243395345537803395375513043580000.00N4-595
356202308233990352539903400320011235560000.00N5-10
357202308224000419041903470337212181255000.00N5-80
358202308214080408040804080134546720000.00N4-720
359202308184800366048103560850730531725000.00N2615
3602023081741854190419041859503976000000.00N4-735
36120230816492049204920492044216480000.00N4-860
362202308145780505058005040184947850000.00N2730
36320230811505050505050505015050000.00N30
36420230810505050505050505015050000.00N210
36520230809504050505050430063273100000.00N5-10
36620230808505050505050505015050000.00N5-10
36720230807506050605060506015060000.00N1660
36820230804440050605060374025279475300000.00N30
3692023080344005140514043705462388030000.00N5-740
370202308025140517051704410149679290000.00N5-10
3712023080151504415515044151149300000.00N5-30
37220230731518044305200442013686049380000.00N5-20
373202307285200444052004435211937700000.00N5-10
37420230727521044455210444061271710000.00N30
37520230726521052105210521015210000.00N2500
37620230725471047104710471000000.00N3-500
377202307245210446052104460101451210000.00N5-10
37820230721522052005220520020104380000.00N210
37920230720521048005210480022106010000.00N220
380202307195190500051904200296813141130000.00N2360
38120230718483045404830454040187400000.00N2290
38220230717454045404540454023104420000.00N30
3832023071445404535454045352299875000.00N30
38420230713454045404540454014540000.00N2540
3852023071240004000400040001456000000.00N30
38620230711400040004000400064256000000.00N5-200
38720230710420040304200403050208130000.00N2245
38820230707395539553955395510003955000000.00N30
3892023070639553955395539554861922130000.00N30
390202307053955534053403955662626426955000.00N4-695
391202307044650460046504600121562600000.00N255
39220230703459540204600402063267760000.00N2595
3932023063040003810400038104021531810000.00N2190
394202306293810435044003810340114818810000.00N5-540
395202306284350424543503700308013167155000.00N2100
3962023062742504890489042501564390000.00N5-5
39720230626425537004255370012184509675000.00N1555
3982023062337003420370034204011371700000.00N5-100
399202306223800380038003800111421800000.00N5-100
4002023062139003980398033859753376805000.00N5-80
40120230620398033903980338513584985570000.00N30
40220230619398033504200329023377738490000.00N2115
4032023061638653865386536553131146745000.00N5-435
4042023061543003660430036555802208340000.00N30
4052023061443004060430038256142420475000.00N5-200
4062023061345004250450038256122470650000.00N30
40720230612450045004500425010114547000000.00N30
40820230609450045004500450000000.00N30
4092023060845004080450040803021233000000.00N5-300
4102023060748004800480043606602977340000.00N5-320
41120230605512051205120512015120000.00N30
4122023060251205120512051202001024000000.00N5-300
41320230601542054205420542000000.00N30
41420230531542054205420461054291830000.00N30
41520230530542054205420542042227640000.00N1700
4162023052647203795472034901869880000.00N1615
4172023052541054105410541053001231500000.00N30
4182023052441053060410530503521076060000.00N1535
41920230523357035704830357013394792580000.00N4-630
4202023052242004200420031505311720550000.00N2535
4212023051936653670367036658953280230000.00N5-535
42220230518420055505550420029750000.00N5-630
42320230517483048304830483000000.00N3-540
4242023051653705070537050702041035180000.00N5-590
42520230515596051905960519064336780000.00N1770
42620230512519053005300519053279690000.00N2510
42720230511468047104710468010104729100000.00N4-820
4282023051055005500550055003001650000000.00N5-340
42920230509584058405840584000000.00N3-640
43020230508648061206480612042259570000.00N5-720
431202305047200720072007200214400000.00N4-1260
432202305038460846084608460216920000.00N21090
433202305027370737073707370536850000.00N2910
43420230428646064606460646016460000.00N1840
4352023042756205630563053202271213900000.00N5-630
43620230426625062506250625000000.00N3-690
43720230425694069406940694000000.00N3-760
43820230424770077007700770000000.00N3-850
43920230421855085508550855018550000.00N11110
44020230420744074407440744017440000.00N30
44120230419744074407440744010007440000000.00N4-1310
4422023041887507460875074605023746210000.00N5-20
44320230417877087708770877018770000.00N2820
4442023041479507510795075102011509950000.00N5-880
4452023041388307510883075102011510830000.00N30
44620230412883088308830883000000.00N30
44720230411883088308830883018830000.00N2220
44820230410861086108610861018610000.00N21100
44920230407751075107510751000000.00N30
4502023040675107550755075101290400000.00N4-1320
451202304058830752088307520325180000.00N5-10
45220230404884088408840884018840000.00N21130
45320230403771077107710771017710000.00N11000
454202303316710584067105840121707510000.00N1870
45520230330584058405840584000000.00N3-640
45620230329648064806480648000000.00N3-720
45720230328720072007200720000000.00N3-800
45820230327800080008000800000000.00N3-880
45920230324888072808910728023170670000.00N2320
4602023032385608640864064001281200000.00N21040
46120230322752055807520557051286320000.00N2970
46220230321655065506550655000000.00N3-720
46320230320727072707270727000000.00N3-800
46420230317807080708070807000000.00N3-890
46520230316896089608960896018960000.00N2890
46620230315807080708070807000000.00N3-890
46720230314896089608960896018960000.00N2900
46820230313806080608060806000000.00N3-890
469202303108950763089507630216580000.00N5-10
47020230309896089908990838012101750000.00N2320
47120230308864086408640864000000.00N3-950
4722023030795909590959095901301246700000.00N4-1690
4732023030611280112801128011280111280000.00N21460
47420230303982098209820982000000.00N3-30
47520230302985083909850839041345450000.00N30
476202302289850984098509840102710115400000.00N5-140
47720230227999099909990999019990000.00N21240
478202302248750876087608750121010587600000.00N4-1540
4792023022310290102901029010290110290000.00N21290
4802023022290001039010390884032284590000.00N5-1390
4812023022110390103901039010390110390000.00N2290
4822023022010100101001010010100110100000.00N2200
48320230217990099009900990019900000.00N30
48420230216990099009900990019900000.00N260
48520230215984011320113209840221160000.00N5-10
486202302149850100001000085006035279950000.00N5-150
48720230213100001030010300100001181200400000.00N5-900
488202302101090010900109001090000000.00N30
489202302091090010900109001090000000.00N30
49020230208109001090010900109001111209900000.00N30
491202302071090010900109001090000000.00N30
492202302061090010900109001090000000.00N30
493202302031090010900109001090000000.00N30
494202302021090010900109001090000000.00N30
495202302011090010900109001090000000.00N30
4962023013110900109001090010900110900000.00N2100
4972023013010800108001080010800110800000.00N5-1850
4982023012712650126501265012650450600000.00N11650
499202301261100011000110001100000000.00N30
500202301251100011000110001100000000.00N30
501202301201100011000110001100000000.00N3-1000
502202301191200012000120001200000000.00N30
503202301181200012000120001200000000.00N30
504202301171200012000120001200000000.00N30
5052023011612000120501205012000784050000.00N5-50
506202301131205012050120501205000000.00N30
5072023011212050105501205010550222600000.00N11550
5082023011110500105001050010500331500000.00N5-150
509202301101065010650106501065000000.00N30
510202301091065010650106501065000000.00N30
511202301061065010650106501065000000.00N3-400
512202301051105011050110501105000000.00N3-150
513202301041120011200112001120000000.00N3-50
514202301031125011250112508330330830000.00N11460
515202301029790980098009790658750000.00N5-100
516202212299890989098909890219780000.00N11290
517202212288600900090008600762200000.00N5-1380
51820221227998010000100009980439940000.00N5-570
51920221226105501055010550105501041097200000.00N30
520202212231055010550105501055000000.00N31350
52120221222920092009200920000000.00N31200
52220221221800080008000800000000.00N34000