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

28 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250218209520952095209512095000.00N5-5
32025021721002110211021001021050000.00N30
420250214210017912100179123891000.00N5-5
520250213210521052105210512105000.00N25
6202502122100190021001900217420000000.00N250
720250211205018002050180072137050000.00N2250
820250210180018001800180047200000.00N5-100
9202502071900175019001750265495500000.00N30
1020250206190019001900190011900000.00N2110
11202502051790185021251790248449345000.00N5-60
12202502041850180018501799463833038000.00N251
1320250203179917991799179900000.00N30
1420250131179917991799179994169106000.00N30
1520250124179917991799179900000.00N30
1620250123179917991799179900000.00N3-1
1720250122180017201800172017162951600000.00N30
1820250121180018001800180011800000.00N30
19202501201800169718001697199349076000.00N2103
202025011716971697169716971016970000.00N30
212025011616971698169816975389992000.00N5-2
2220250115169916991699169900000.00N3-1
232025011417001700170017002440800000.00N30
2420250113170017001700170000000.00N3-50
252025011017501750175017501017500000.00N5-44
262025010917941794179417942137674000.00N2194
2720250108160016001600160000000.00N30
282025010716001600160016002032000000.00N30
292025010616001600160016001016000000.00N21
3020250103159915991599159911599000.00N5-1
3120250102160016001600160046400000.00N240
32202412301560156015601327553792936000.00N30
3320241227156013271560132624673277185000.00N30
3420241226156015551560132214051882860000.00N25
352024122415551724172412758171122369000.00N255
362024122315001900190014289801449191000.00N5-180
3720241220168016801680168000000.00N3-10
3820241219169016901690169000000.00N3-50
3920241218174017401740174000000.00N3-10
4020241217175015231750152323273000.00N5-40
412024121617901531180015318271480081000.00N5-10
4220241213180018001800180000000.00N3-90
4320241212189018901890189000000.00N3-110
44202412112000199020001990150299000000.00N210
4520241210199019901990199000000.00N30
4620241209199019901990199000000.00N3-130
4720241206212021202120212012120000.00N2220
4820241205190019001900190000000.00N30
4920241204190019001900190000000.00N3-90
5020241203199019901990199000000.00N3-120
512024120221101811211018113360361000.00N5-15
5220241129212521252125212512125000.00N1274
5320241128185118512125157555101803000.00N30
5420241127185118511851185100000.00N30
5520241126185118511851185159255000.00N30
5620241125185118511851185100000.00N30
5720241122185118511851185100000.00N30
5820241121185118082070160033205413225000.00N251
5920241120180018081808180023608000.00N30
6020241119180018001800180000000.00N3-8
6120241118180818081808180811808000.00N1235
6220241115157315731573157300000.00N30
6320241114157315731573157357865000.00N5-276
64202411131849185118511845165305258000.00N5-2
65202411121851161518511370249363116000.00N1241
6620241111161016101610161000000.00N30
67202411081610161316131610501806613000.00N5-5
68202411071615161516151615914535000.00N25
6920241106161016101610161000000.00N30
7020241105161016101610161000000.00N3-5
7120241104161516151615161500000.00N30
7220241101161516151615161500000.00N3-5
73202410311620162016201620711340000.00N30
742024103016201620162016201117820000.00N21
7520241029161916191619161900000.00N3-6
7620241028162516251625162523250000.00N25
7720241025162016201620162000000.00N3-5
7820241024162513861625138623011000.00N5-5
7920241023163016301630163000000.00N3-5
8020241022163516351635163500000.00N3-5
8120241021164016401640164011640000.00N240
8220241018160016001600160000000.00N30
8320241017160016001600160000000.00N30
8420241016160016001600160000000.00N30
8520241015160016001600160000000.00N30
8620241014160016001600160011600000.00N5-30
8720241011163016301630163000000.00N30
8820241010163016301630163000000.00N3-10
8920241008164016401640164000000.00N30
9020241007164016401640164000000.00N30
9120241004164016401640164000000.00N3-5
9220241002164516451645164500000.00N30
9320240930164516451645164500000.00N30
9420240927164516451645164500000.00N30
9520240926164516451645164500000.00N30
9620240925164516451645164500000.00N30
972024092416451650165016452236285000.00N25
9820240923164016401640164000000.00N30
9920240920164016401640164000000.00N32
10020240919163816381638163800000.00N30
10120240913163816381638163800000.00N30
1022024091216381395163813951216983000.00N5-2
10320240911164016401640164000000.00N3-5
10420240910164516451645164500000.00N3-5
10520240909165016501650165000000.00N30
10620240906165016501650165000000.00N3-50
10720240905170017001700170058500000.00N30
10820240904170017001700170011700000.00N2205
10920240903149514951495149511495000.00N5-5
110202409021500150015001500100150000000.00N5-190
11120240830169016901690169000000.00N30
11220240829169016901690169000000.00N30
11320240828169016901690169000000.00N30
11420240827169016901690169000000.00N30
11520240826169016901690169000000.00N30
11620240823169016901690169000000.00N30
11720240822169016901690169000000.00N30
11820240821169016901690169000000.00N3-10
11920240820170017001700170000000.00N30
12020240819170017001700170011700000.00N25
12120240816169516951695169500000.00N30
12220240814169516951695169500000.00N3-5
12320240813170017001700170011700000.00N250
12420240812165016501650165000000.00N30
12520240809165016501650165000000.00N30
1262024080816501650165016505285800000.00N5-30
1272024080716801700170016804270660000.00N5-20
12820240806170017001700170000000.00N30
129202408051700170017001700915300000.00N30
13020240802170017001700170000000.00N30
13120240801170017001700170000000.00N30
13220240731170017001700170000000.00N3-50
13320240730175017501750175000000.00N30
13420240729175017501750175000000.00N3-45
13520240726179517951795179535385000.00N5-5
13620240725180017001800157097170170000.00N5-46
13720240724184617391898170070125947000.00N2107
138202407231739148417981479506749667000.00N30
13920240722173917391739173900000.00N3-10
14020240719174917491749174900000.00N30
14120240718174917491749174900000.00N3-40
14220240717178917891789178900000.00N3-6
1432024071617951795179517953562825000.00N5-2
14420240715179717981798175082143595000.00N2197
145202407121600152817901528168258161000.00N5-197
146202407111797160018001600208352997000.00N2197
147202407101600148618551484176261935000.00N5-14
1482024070916141615180016144877683000.00N4-284
14920240708189817002000170020103498261000.00N2158
15020240705174017401740174011740000.00N30
15120240704174017401740174011740000.00N5-5
1522024070317451745174517402950570000.00N2145
153202407021600174517451600165264710000.00N5-145
15420240701174517451745174500000.00N30
15520240628174517451745174500000.00N3-3
1562024062717481790179015251017306000.00N5-36
15720240626178417841784178400000.00N3-1
158202406251785178517851521181280211000.00N5-4
159202406241789179020351750510909544000.00N5-1
16020240621179017901790179011790000.00N240
1612024062017501790179017505087540000.00N5-40
162202406191790205020501600206330640000.00N22
16320240618178818301830178858982000.00N2190
16420240617159818371837159823435000.00N30
16520240614159816081838159881130458000.00N5-1
166202406131599160816081400710207000.00N5-5
16720240612160416061608160412842060911000.00N30
16820240611160416061606160469626000.00N5-3
1692024061016071606160715001015213000.00N21
17020240607160616061606160623212000.00N30
17120240605160616061606160611606000.00N30
17220240604160616061606140099139012000.00N5-1
17320240603160716071607160700000.00N3-1
17420240531160816081608160811608000.00N30
17520240530160816081608160811608000.00N30
17620240529160816081608160811608000.00N30
17720240528160816081608160811608000.00N30
17820240527160816081608160811608000.00N30
17920240524160816081608160811608000.00N30
18020240523160816081608160811608000.00N22
18120240522160616081608136734581000.00N5-2
18220240521160816081608160823216000.00N22
1832024052016061608160814002436510000.00N5-2
184202405171608160816081368484719472000.00N5-1
185202405161609160916091194159190676000.00N2206
18620240514140316531653140357499000.00N4-247
187202405131650140416501404493692418000.00N5-1
18820240510165114021651140234455000.00N22
18920240509164916471649145034746000.00N21
19020240508164816471648164723295000.00N21
19120240507164714061647140623053000.00N5-7
192202405031654165816581411112159452000.00N5-5
1932024050216591390165913905173168000.00N2209
19420240430145014801480119026483280648000.00N251
19520240429139913991399139911399000.00N5-46
19620240426144512581445125822703000.00N2187
197202404251258126012601258502632518000.00N4-222
198202404241480130914801105180199673000.00N2181
1992024042312991229129912292328337000.00N2119
200202404221180122012201016225231702000.00N5-15
20120240419119514001400113113261538423000.00N5-135
202202404181330149114911280599772921000.00N5-159
20320240417148914891489148911489000.00N299
20420240416139014911491126810581348653000.00N5-101
20520240415149114911491149111491000.00N30
20620240412149114911491149111491000.00N21
20720240411149014901490149011490000.00N30
20820240409149014901490149011490000.00N22
20920240408148814881488148800000.00N3-3
21020240405149114911491149111491000.00N212
21120240404147914791479147900000.00N3-8
21220240403148714871487148700000.00N3-3
213202404021490149914991229152207492000.00N245
21420240401144512631445125822562844615000.00N5-35
215202403291480149914991280302386979000.00N5-19
216202403281499149014991470315467007000.00N29
217202403271490149914991270556736385000.00N21
21820240326148914901490148922979000.00N290
219202403251399150015001300102132899000.00N210
220202403221389139913991205182227604000.00N2120
22120240321126915001500120112801556921000.00N5-110
22220240320137915001500137913761897654000.00N5-11
22320240319139014481448133816122158528000.00N5-59
22420240318144915831583134219932682154000.00N5-127
22520240315157615761576157611576000.00N22
22620240314157415821582157446304000.00N5-3
2272024031315771348158113482129934000.00N5-4
22820240312158115811581158100000.00N3-2
22920240311158315831583158300000.00N30
23020240308158315831583158300000.00N30
23120240307158315831583158311583000.00N25
23220240306157815791579134734504000.00N5-6
23320240305158415881588135120032706910000.00N5-5
234202403041589158915891589401637189000.00N30
23520240229158915891589158923178000.00N5-3
236202402281592135515941355503779541000.00N24
23720240227158815881588158857940000.00N21
23820240226158715871587158711587000.00N23
23920240223158415841584158411584000.00N5-2
2402024022215861586158615864571370000.00N5-1
24120240221158715871587158700000.00N3-7
24220240220159414011624138710551472671000.00N5-37
2432024021916311500163115003045131000.00N2131
244202402161500164716481440254367652000.00N5-190
245202402151690190019001420589876697000.00N220
24620240214167017131713166912012005213000.00N2180
24720240213149013211550132140375663856000.00N5-64
24820240208155416651665123412571557043000.00N2103
249202402071451146014601451211306170000.00N2178
25020240206127311901273112014521667486000.00N5-4
25120240205127714001400114863227677578000.00N5-73
25220240202135017061706126263648184806000.00N5-134
2532024020114841500170013441237716869594000.00N5-97
25420240131158115811581158123523718512000.00N4-279
25520240130186020452045153047377286142000.00N261
25620240129179923802380176043187712927000.00N5-271
257202401262070243524352070173358840000.00N4-365
25820240125243519052435190519703753380000.00N2195
25920240124224024102410178523634226662000.00N2140
2602024012321002185218518709041693565000.00N5-95
26120240122219523452345173515642929671000.00N2155
2622024011920402700270020408711778160000.00N4-360
26320240118240024002400240012400000.00N2220
264202401172180247524751840103190845000.00N220
265202401162160289028902160116251290000.00N4-380
26620240115254025402540254012540000.00N2325
2672024011222152670267022153578130000.00N5-115
2682024011123302330233023301023300000.00N4-410
26920240110274027402740274012740000.00N2340
2702024010924002540254018808021519968000.00N2190
27120240108221029352935221059131115000.00N4-385
27220240105259525952595259512595000.00N2325
27320240104227022702270227012270000.00N2272
27420240103199824002400178546138298241000.00N5-97
27520240102209520952780209511012307780000.00N4-365
27620231228246021102460211024570000.00N5-20
27720231227248025002500190017863395155000.00N2250
27820231226223022302230223012230000.00N2231
279202312221999190024951870670212889357000.00N5-201
280202312212200277527752065612912793215000.00N5-225
28120231220242532003200242527766732575000.00N4-425
28220231219285034603460285026310000.00N5-175
2832023121830253145314530251133665000.00N2275
2842023121527502125278021258141731030000.00N2255
285202312142495196024951960407800930000.00N2200
28620231213229522952295229512295000.00N1298
2872023121219972275227519975141027363000.00N27
2882023121119901990199019906001194000000.00N5-7
289202312081997193921751775302585151000.00N258
2902023120719391935193919356011162939000.00N5-1
291202312061940215021501940102204090000.00N30
292202312051940198019801940361703380000.00N5-40
2932023120419802250249019302496448998405000.00N5-290
294202312012270230026451980595612311325000.00N5-55
295202311302325279527952200523611865505000.00N5-260
296202311292585280030002385813419974380000.00N5-220
29720231128280537003700280515144254630000.00N4-495
2982023112733003000359028104941607695000.00N25
2992023112432953795379531004941532290000.00N5-5
300202311233300282536502825442212593975000.00N5-20
3012023112233203330333033053021001370000.00N25
302202311213315331533153315210696150000.00N4-580
3032023112038953950395038952571003860000.00N5-90
3042023111739853985398539851143835000.00N30
30520231116398540004000398576302875000.00N2445
30620231115354035403540354013540000.00N2445
307202311143095229530952295292671345000.00N2395
30820231113270027902790270060162740000.00N2230
309202311102470247024702470389960830000.00N4-435
31020231109290533853385290514694286495000.00N4-510
311202311083415460046003415311430000.00N4-600
3122023110740154015401540153001204500000.00N4-705
31320231106472047204720472014720000.00N1615
31420231103410541054105410514105000.00N2525
3152023110235803580358035808002864000000.00N5-230
31620231101381038103810381013810000.00N2160
31720231031365036503650365013650000.00N2460
318202310303190379037902850721230000.00N5-150
31920231027334033403340334013340000.00N255
32020231026328532853285328513285000.00N5-30
32120231025331533153315331513315000.00N260
3222023102432552950325528057011995755000.00N5-40
3232023102332953295329532954001318000000.00N215
3242023102032803280328032804001312000000.00N5-75
3252023101933553390339033551963780000.00N2375
32620231018298029902990240038370000.00N2215
327202310172765283028802410819920422200000.00N5-65
32820231016283028103400280014014008650000.00N5-405
3292023101332353055323530557522360720000.00N5-355
33020231012359035903600359015015401920000.00N30
3312023101135903590359035902071800000.00N2100
3322023101034903490349034904001396000000.00N5-260
3332023100637503750375037502593750000.00N30
33420231005375037503750375000000.00N30
33520231004375037403750374080299600000.00N5-315
33620230927406540654065406514065000.00N2515
3372023092635503400355034004011363550000.00N5-450
33820230925400040004000400014000000.00N2400
339202309223600340036003400101343600000.00N5-35
3402023092136353635363536354001454000000.00N5-215
34120230920385038503850385013850000.00N280
3422023091937703280377032801136570000.00N1490
3432023091832803280328032803741226720000.00N4-575
34420230915385538553855385513855000.00N2460
34520230914339533953395339500000.00N3-400
34620230913379537953795379513795000.00N2100
34720230912369532303695323063203955000.00N2465
3482023091132303230323032304951598850000.00N4-570
34920230908380038653865380051193865000.00N2320
35020230907348034803480348013480000.00N2420
35120230906306030603060306000000.00N3-340
35220230905340030003835300014074408110000.00N5-90
35320230904349034903490349000000.00N3-385
3542023090138753885388533104201419060000.00N5-15
35520230831389038903890389013890000.00N2495
3562023083033953475347533952171375000.00N2355
357202308293040305030503030195592510000.00N5-10
35820230828305032103210304576231630000.00N2160
359202308252890339037502890867425843820000.00N4-505
360202308243395345537803395375513043580000.00N4-595
361202308233990352539903400320011235560000.00N5-10
362202308224000419041903470337212181255000.00N5-80
363202308214080408040804080134546720000.00N4-720
364202308184800366048103560850730531725000.00N2615
3652023081741854190419041859503976000000.00N4-735
36620230816492049204920492044216480000.00N4-860
367202308145780505058005040184947850000.00N2730
36820230811505050505050505015050000.00N30
36920230810505050505050505015050000.00N210
37020230809504050505050430063273100000.00N5-10
37120230808505050505050505015050000.00N5-10
37220230807506050605060506015060000.00N1660
37320230804440050605060374025279475300000.00N30
3742023080344005140514043705462388030000.00N5-740
375202308025140517051704410149679290000.00N5-10
3762023080151504415515044151149300000.00N5-30
37720230731518044305200442013686049380000.00N5-20
378202307285200444052004435211937700000.00N5-10
37920230727521044455210444061271710000.00N30
38020230726521052105210521015210000.00N2500
38120230725471047104710471000000.00N3-500
382202307245210446052104460101451210000.00N5-10
38320230721522052005220520020104380000.00N210
38420230720521048005210480022106010000.00N220
385202307195190500051904200296813141130000.00N2360
38620230718483045404830454040187400000.00N2290
38720230717454045404540454023104420000.00N30
3882023071445404535454045352299875000.00N30
38920230713454045404540454014540000.00N2540
3902023071240004000400040001456000000.00N30
39120230711400040004000400064256000000.00N5-200
39220230710420040304200403050208130000.00N2245
39320230707395539553955395510003955000000.00N30
3942023070639553955395539554861922130000.00N30
395202307053955534053403955662626426955000.00N4-695
396202307044650460046504600121562600000.00N255
39720230703459540204600402063267760000.00N2595
3982023063040003810400038104021531810000.00N2190
399202306293810435044003810340114818810000.00N5-540
400202306284350424543503700308013167155000.00N2100
4012023062742504890489042501564390000.00N5-5
40220230626425537004255370012184509675000.00N1555
4032023062337003420370034204011371700000.00N5-100
404202306223800380038003800111421800000.00N5-100
4052023062139003980398033859753376805000.00N5-80
40620230620398033903980338513584985570000.00N30
40720230619398033504200329023377738490000.00N2115
4082023061638653865386536553131146745000.00N5-435
4092023061543003660430036555802208340000.00N30
4102023061443004060430038256142420475000.00N5-200
4112023061345004250450038256122470650000.00N30
41220230612450045004500425010114547000000.00N30
41320230609450045004500450000000.00N30
4142023060845004080450040803021233000000.00N5-300
4152023060748004800480043606602977340000.00N5-320
41620230605512051205120512015120000.00N30
4172023060251205120512051202001024000000.00N5-300
41820230601542054205420542000000.00N30
41920230531542054205420461054291830000.00N30
42020230530542054205420542042227640000.00N1700
4212023052647203795472034901869880000.00N1615
4222023052541054105410541053001231500000.00N30
4232023052441053060410530503521076060000.00N1535
42420230523357035704830357013394792580000.00N4-630
4252023052242004200420031505311720550000.00N2535
4262023051936653670367036658953280230000.00N5-535
42720230518420055505550420029750000.00N5-630
42820230517483048304830483000000.00N3-540
4292023051653705070537050702041035180000.00N5-590
43020230515596051905960519064336780000.00N1770
43120230512519053005300519053279690000.00N2510
43220230511468047104710468010104729100000.00N4-820
4332023051055005500550055003001650000000.00N5-340
43420230509584058405840584000000.00N3-640
43520230508648061206480612042259570000.00N5-720
436202305047200720072007200214400000.00N4-1260
437202305038460846084608460216920000.00N21090
438202305027370737073707370536850000.00N2910
43920230428646064606460646016460000.00N1840
4402023042756205630563053202271213900000.00N5-630
44120230426625062506250625000000.00N3-690
44220230425694069406940694000000.00N3-760
44320230424770077007700770000000.00N3-850
44420230421855085508550855018550000.00N11110
44520230420744074407440744017440000.00N30
44620230419744074407440744010007440000000.00N4-1310
4472023041887507460875074605023746210000.00N5-20
44820230417877087708770877018770000.00N2820
4492023041479507510795075102011509950000.00N5-880
4502023041388307510883075102011510830000.00N30
45120230412883088308830883000000.00N30
45220230411883088308830883018830000.00N2220
45320230410861086108610861018610000.00N21100
45420230407751075107510751000000.00N30
4552023040675107550755075101290400000.00N4-1320
456202304058830752088307520325180000.00N5-10
45720230404884088408840884018840000.00N21130
45820230403771077107710771017710000.00N11000
459202303316710584067105840121707510000.00N1870
46020230330584058405840584000000.00N3-640
46120230329648064806480648000000.00N3-720
46220230328720072007200720000000.00N3-800
46320230327800080008000800000000.00N3-880
46420230324888072808910728023170670000.00N2320
4652023032385608640864064001281200000.00N21040
46620230322752055807520557051286320000.00N2970
46720230321655065506550655000000.00N3-720
46820230320727072707270727000000.00N3-800
46920230317807080708070807000000.00N3-890
47020230316896089608960896018960000.00N2890
47120230315807080708070807000000.00N3-890
47220230314896089608960896018960000.00N2900
47320230313806080608060806000000.00N3-890
474202303108950763089507630216580000.00N5-10
47520230309896089908990838012101750000.00N2320
47620230308864086408640864000000.00N3-950
4772023030795909590959095901301246700000.00N4-1690
4782023030611280112801128011280111280000.00N21460
47920230303982098209820982000000.00N3-30
48020230302985083909850839041345450000.00N30
481202302289850984098509840102710115400000.00N5-140
48220230227999099909990999019990000.00N21240
483202302248750876087608750121010587600000.00N4-1540
4842023022310290102901029010290110290000.00N21290
4852023022290001039010390884032284590000.00N5-1390
4862023022110390103901039010390110390000.00N2290
4872023022010100101001010010100110100000.00N2200
48820230217990099009900990019900000.00N30
48920230216990099009900990019900000.00N260
49020230215984011320113209840221160000.00N5-10
491202302149850100001000085006035279950000.00N5-150
49220230213100001030010300100001181200400000.00N5-900
493202302101090010900109001090000000.00N30
494202302091090010900109001090000000.00N30
49520230208109001090010900109001111209900000.00N30
496202302071090010900109001090000000.00N30
497202302061090010900109001090000000.00N30
498202302031090010900109001090000000.00N30
499202302021090010900109001090000000.00N30
500202302011090010900109001090000000.00N30
5012023013110900109001090010900110900000.00N2100
5022023013010800108001080010800110800000.00N5-1850
5032023012712650126501265012650450600000.00N11650
504202301261100011000110001100000000.00N30
505202301251100011000110001100000000.00N30
506202301201100011000110001100000000.00N3-1000
507202301191200012000120001200000000.00N30
508202301181200012000120001200000000.00N30
509202301171200012000120001200000000.00N30
5102023011612000120501205012000784050000.00N5-50
511202301131205012050120501205000000.00N30
5122023011212050105501205010550222600000.00N11550
5132023011110500105001050010500331500000.00N5-150
514202301101065010650106501065000000.00N30
515202301091065010650106501065000000.00N30
516202301061065010650106501065000000.00N3-400
517202301051105011050110501105000000.00N3-150
518202301041120011200112001120000000.00N3-50
519202301031125011250112508330330830000.00N11460
520202301029790980098009790658750000.00N5-100
521202212299890989098909890219780000.00N11290
522202212288600900090008600762200000.00N5-1380
52320221227998010000100009980439940000.00N5-570
52420221226105501055010550105501041097200000.00N30
525202212231055010550105501055000000.00N31350
52620221222920092009200920000000.00N31200
52720221221800080008000800000000.00N34000