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

26 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220241204190019901990199000000.00Y5-90
320241203199019901990199000000.00Y3-120
42024120221101811211018113360361000.00Y5-15
520241129212521252125212512125000.00N1274
620241128185118512125157555101803000.00N30
720241127185118511851185100000.00N30
820241126185118511851185159255000.00N30
920241125185118511851185100000.00N30
1020241122185118511851185100000.00N30
1120241121185118082070160033205413225000.00N251
1220241120180018081808180023608000.00N30
1320241119180018001800180000000.00N3-8
1420241118180818081808180811808000.00N1235
1520241115157315731573157300000.00N30
1620241114157315731573157357865000.00N5-276
17202411131849185118511845165305258000.00N5-2
18202411121851161518511370249363116000.00N1241
1920241111161016101610161000000.00N30
20202411081610161316131610501806613000.00N5-5
21202411071615161516151615914535000.00N25
2220241106161016101610161000000.00N30
2320241105161016101610161000000.00N3-5
2420241104161516151615161500000.00N30
2520241101161516151615161500000.00N3-5
26202410311620162016201620711340000.00N30
272024103016201620162016201117820000.00N21
2820241029161916191619161900000.00N3-6
2920241028162516251625162523250000.00N25
3020241025162016201620162000000.00N3-5
3120241024162513861625138623011000.00N5-5
3220241023163016301630163000000.00N3-5
3320241022163516351635163500000.00N3-5
3420241021164016401640164011640000.00N240
3520241018160016001600160000000.00N30
3620241017160016001600160000000.00N30
3720241016160016001600160000000.00N30
3820241015160016001600160000000.00N30
3920241014160016001600160011600000.00N5-30
4020241011163016301630163000000.00N30
4120241010163016301630163000000.00N3-10
4220241008164016401640164000000.00N30
4320241007164016401640164000000.00N30
4420241004164016401640164000000.00N3-5
4520241002164516451645164500000.00N30
4620240930164516451645164500000.00N30
4720240927164516451645164500000.00N30
4820240926164516451645164500000.00N30
4920240925164516451645164500000.00N30
502024092416451650165016452236285000.00N25
5120240923164016401640164000000.00N30
5220240920164016401640164000000.00N32
5320240919163816381638163800000.00N30
5420240913163816381638163800000.00N30
552024091216381395163813951216983000.00N5-2
5620240911164016401640164000000.00N3-5
5720240910164516451645164500000.00N3-5
5820240909165016501650165000000.00N30
5920240906165016501650165000000.00N3-50
6020240905170017001700170058500000.00N30
6120240904170017001700170011700000.00N2205
6220240903149514951495149511495000.00N5-5
63202409021500150015001500100150000000.00N5-190
6420240830169016901690169000000.00N30
6520240829169016901690169000000.00N30
6620240828169016901690169000000.00N30
6720240827169016901690169000000.00N30
6820240826169016901690169000000.00N30
6920240823169016901690169000000.00N30
7020240822169016901690169000000.00N30
7120240821169016901690169000000.00N3-10
7220240820170017001700170000000.00N30
7320240819170017001700170011700000.00N25
7420240816169516951695169500000.00N30
7520240814169516951695169500000.00N3-5
7620240813170017001700170011700000.00N250
7720240812165016501650165000000.00N30
7820240809165016501650165000000.00N30
792024080816501650165016505285800000.00N5-30
802024080716801700170016804270660000.00N5-20
8120240806170017001700170000000.00N30
82202408051700170017001700915300000.00N30
8320240802170017001700170000000.00N30
8420240801170017001700170000000.00N30
8520240731170017001700170000000.00N3-50
8620240730175017501750175000000.00N30
8720240729175017501750175000000.00N3-45
8820240726179517951795179535385000.00N5-5
8920240725180017001800157097170170000.00N5-46
9020240724184617391898170070125947000.00N2107
91202407231739148417981479506749667000.00N30
9220240722173917391739173900000.00N3-10
9320240719174917491749174900000.00N30
9420240718174917491749174900000.00N3-40
9520240717178917891789178900000.00N3-6
962024071617951795179517953562825000.00N5-2
9720240715179717981798175082143595000.00N2197
98202407121600152817901528168258161000.00N5-197
99202407111797160018001600208352997000.00N2197
100202407101600148618551484176261935000.00N5-14
1012024070916141615180016144877683000.00N4-284
10220240708189817002000170020103498261000.00N2158
10320240705174017401740174011740000.00N30
10420240704174017401740174011740000.00N5-5
1052024070317451745174517402950570000.00N2145
106202407021600174517451600165264710000.00N5-145
10720240701174517451745174500000.00N30
10820240628174517451745174500000.00N3-3
1092024062717481790179015251017306000.00N5-36
11020240626178417841784178400000.00N3-1
111202406251785178517851521181280211000.00N5-4
112202406241789179020351750510909544000.00N5-1
11320240621179017901790179011790000.00N240
1142024062017501790179017505087540000.00N5-40
115202406191790205020501600206330640000.00N22
11620240618178818301830178858982000.00N2190
11720240617159818371837159823435000.00N30
11820240614159816081838159881130458000.00N5-1
119202406131599160816081400710207000.00N5-5
12020240612160416061608160412842060911000.00N30
12120240611160416061606160469626000.00N5-3
1222024061016071606160715001015213000.00N21
12320240607160616061606160623212000.00N30
12420240605160616061606160611606000.00N30
12520240604160616061606140099139012000.00N5-1
12620240603160716071607160700000.00N3-1
12720240531160816081608160811608000.00N30
12820240530160816081608160811608000.00N30
12920240529160816081608160811608000.00N30
13020240528160816081608160811608000.00N30
13120240527160816081608160811608000.00N30
13220240524160816081608160811608000.00N30
13320240523160816081608160811608000.00N22
13420240522160616081608136734581000.00N5-2
13520240521160816081608160823216000.00N22
1362024052016061608160814002436510000.00N5-2
137202405171608160816081368484719472000.00N5-1
138202405161609160916091194159190676000.00N2206
13920240514140316531653140357499000.00N4-247
140202405131650140416501404493692418000.00N5-1
14120240510165114021651140234455000.00N22
14220240509164916471649145034746000.00N21
14320240508164816471648164723295000.00N21
14420240507164714061647140623053000.00N5-7
145202405031654165816581411112159452000.00N5-5
1462024050216591390165913905173168000.00N2209
14720240430145014801480119026483280648000.00N251
14820240429139913991399139911399000.00N5-46
14920240426144512581445125822703000.00N2187
150202404251258126012601258502632518000.00N4-222
151202404241480130914801105180199673000.00N2181
1522024042312991229129912292328337000.00N2119
153202404221180122012201016225231702000.00N5-15
15420240419119514001400113113261538423000.00N5-135
155202404181330149114911280599772921000.00N5-159
15620240417148914891489148911489000.00N299
15720240416139014911491126810581348653000.00N5-101
15820240415149114911491149111491000.00N30
15920240412149114911491149111491000.00N21
16020240411149014901490149011490000.00N30
16120240409149014901490149011490000.00N22
16220240408148814881488148800000.00N3-3
16320240405149114911491149111491000.00N212
16420240404147914791479147900000.00N3-8
16520240403148714871487148700000.00N3-3
166202404021490149914991229152207492000.00N245
16720240401144512631445125822562844615000.00N5-35
168202403291480149914991280302386979000.00N5-19
169202403281499149014991470315467007000.00N29
170202403271490149914991270556736385000.00N21
17120240326148914901490148922979000.00N290
172202403251399150015001300102132899000.00N210
173202403221389139913991205182227604000.00N2120
17420240321126915001500120112801556921000.00N5-110
17520240320137915001500137913761897654000.00N5-11
17620240319139014481448133816122158528000.00N5-59
17720240318144915831583134219932682154000.00N5-127
17820240315157615761576157611576000.00N22
17920240314157415821582157446304000.00N5-3
1802024031315771348158113482129934000.00N5-4
18120240312158115811581158100000.00N3-2
18220240311158315831583158300000.00N30
18320240308158315831583158300000.00N30
18420240307158315831583158311583000.00N25
18520240306157815791579134734504000.00N5-6
18620240305158415881588135120032706910000.00N5-5
187202403041589158915891589401637189000.00N30
18820240229158915891589158923178000.00N5-3
189202402281592135515941355503779541000.00N24
19020240227158815881588158857940000.00N21
19120240226158715871587158711587000.00N23
19220240223158415841584158411584000.00N5-2
1932024022215861586158615864571370000.00N5-1
19420240221158715871587158700000.00N3-7
19520240220159414011624138710551472671000.00N5-37
1962024021916311500163115003045131000.00N2131
197202402161500164716481440254367652000.00N5-190
198202402151690190019001420589876697000.00N220
19920240214167017131713166912012005213000.00N2180
20020240213149013211550132140375663856000.00N5-64
20120240208155416651665123412571557043000.00N2103
202202402071451146014601451211306170000.00N2178
20320240206127311901273112014521667486000.00N5-4
20420240205127714001400114863227677578000.00N5-73
20520240202135017061706126263648184806000.00N5-134
2062024020114841500170013441237716869594000.00N5-97
20720240131158115811581158123523718512000.00N4-279
20820240130186020452045153047377286142000.00N261
20920240129179923802380176043187712927000.00N5-271
210202401262070243524352070173358840000.00N4-365
21120240125243519052435190519703753380000.00N2195
21220240124224024102410178523634226662000.00N2140
2132024012321002185218518709041693565000.00N5-95
21420240122219523452345173515642929671000.00N2155
2152024011920402700270020408711778160000.00N4-360
21620240118240024002400240012400000.00N2220
217202401172180247524751840103190845000.00N220
218202401162160289028902160116251290000.00N4-380
21920240115254025402540254012540000.00N2325
2202024011222152670267022153578130000.00N5-115
2212024011123302330233023301023300000.00N4-410
22220240110274027402740274012740000.00N2340
2232024010924002540254018808021519968000.00N2190
22420240108221029352935221059131115000.00N4-385
22520240105259525952595259512595000.00N2325
22620240104227022702270227012270000.00N2272
22720240103199824002400178546138298241000.00N5-97
22820240102209520952780209511012307780000.00N4-365
22920231228246021102460211024570000.00N5-20
23020231227248025002500190017863395155000.00N2250
23120231226223022302230223012230000.00N2231
232202312221999190024951870670212889357000.00N5-201
233202312212200277527752065612912793215000.00N5-225
23420231220242532003200242527766732575000.00N4-425
23520231219285034603460285026310000.00N5-175
2362023121830253145314530251133665000.00N2275
2372023121527502125278021258141731030000.00N2255
238202312142495196024951960407800930000.00N2200
23920231213229522952295229512295000.00N1298
2402023121219972275227519975141027363000.00N27
2412023121119901990199019906001194000000.00N5-7
242202312081997193921751775302585151000.00N258
2432023120719391935193919356011162939000.00N5-1
244202312061940215021501940102204090000.00N30
245202312051940198019801940361703380000.00N5-40
2462023120419802250249019302496448998405000.00N5-290
247202312012270230026451980595612311325000.00N5-55
248202311302325279527952200523611865505000.00N5-260
249202311292585280030002385813419974380000.00N5-220
25020231128280537003700280515144254630000.00N4-495
2512023112733003000359028104941607695000.00N25
2522023112432953795379531004941532290000.00N5-5
253202311233300282536502825442212593975000.00N5-20
2542023112233203330333033053021001370000.00N25
255202311213315331533153315210696150000.00N4-580
2562023112038953950395038952571003860000.00N5-90
2572023111739853985398539851143835000.00N30
25820231116398540004000398576302875000.00N2445
25920231115354035403540354013540000.00N2445
260202311143095229530952295292671345000.00N2395
26120231113270027902790270060162740000.00N2230
262202311102470247024702470389960830000.00N4-435
26320231109290533853385290514694286495000.00N4-510
264202311083415460046003415311430000.00N4-600
2652023110740154015401540153001204500000.00N4-705
26620231106472047204720472014720000.00N1615
26720231103410541054105410514105000.00N2525
2682023110235803580358035808002864000000.00N5-230
26920231101381038103810381013810000.00N2160
27020231031365036503650365013650000.00N2460
271202310303190379037902850721230000.00N5-150
27220231027334033403340334013340000.00N255
27320231026328532853285328513285000.00N5-30
27420231025331533153315331513315000.00N260
2752023102432552950325528057011995755000.00N5-40
2762023102332953295329532954001318000000.00N215
2772023102032803280328032804001312000000.00N5-75
2782023101933553390339033551963780000.00N2375
27920231018298029902990240038370000.00N2215
280202310172765283028802410819920422200000.00N5-65
28120231016283028103400280014014008650000.00N5-405
2822023101332353055323530557522360720000.00N5-355
28320231012359035903600359015015401920000.00N30
2842023101135903590359035902071800000.00N2100
2852023101034903490349034904001396000000.00N5-260
2862023100637503750375037502593750000.00N30
28720231005375037503750375000000.00N30
28820231004375037403750374080299600000.00N5-315
28920230927406540654065406514065000.00N2515
2902023092635503400355034004011363550000.00N5-450
29120230925400040004000400014000000.00N2400
292202309223600340036003400101343600000.00N5-35
2932023092136353635363536354001454000000.00N5-215
29420230920385038503850385013850000.00N280
2952023091937703280377032801136570000.00N1490
2962023091832803280328032803741226720000.00N4-575
29720230915385538553855385513855000.00N2460
29820230914339533953395339500000.00N3-400
29920230913379537953795379513795000.00N2100
30020230912369532303695323063203955000.00N2465
3012023091132303230323032304951598850000.00N4-570
30220230908380038653865380051193865000.00N2320
30320230907348034803480348013480000.00N2420
30420230906306030603060306000000.00N3-340
30520230905340030003835300014074408110000.00N5-90
30620230904349034903490349000000.00N3-385
3072023090138753885388533104201419060000.00N5-15
30820230831389038903890389013890000.00N2495
3092023083033953475347533952171375000.00N2355
310202308293040305030503030195592510000.00N5-10
31120230828305032103210304576231630000.00N2160
312202308252890339037502890867425843820000.00N4-505
313202308243395345537803395375513043580000.00N4-595
314202308233990352539903400320011235560000.00N5-10
315202308224000419041903470337212181255000.00N5-80
316202308214080408040804080134546720000.00N4-720
317202308184800366048103560850730531725000.00N2615
3182023081741854190419041859503976000000.00N4-735
31920230816492049204920492044216480000.00N4-860
320202308145780505058005040184947850000.00N2730
32120230811505050505050505015050000.00N30
32220230810505050505050505015050000.00N210
32320230809504050505050430063273100000.00N5-10
32420230808505050505050505015050000.00N5-10
32520230807506050605060506015060000.00N1660
32620230804440050605060374025279475300000.00N30
3272023080344005140514043705462388030000.00N5-740
328202308025140517051704410149679290000.00N5-10
3292023080151504415515044151149300000.00N5-30
33020230731518044305200442013686049380000.00N5-20
331202307285200444052004435211937700000.00N5-10
33220230727521044455210444061271710000.00N30
33320230726521052105210521015210000.00N2500
33420230725471047104710471000000.00N3-500
335202307245210446052104460101451210000.00N5-10
33620230721522052005220520020104380000.00N210
33720230720521048005210480022106010000.00N220
338202307195190500051904200296813141130000.00N2360
33920230718483045404830454040187400000.00N2290
34020230717454045404540454023104420000.00N30
3412023071445404535454045352299875000.00N30
34220230713454045404540454014540000.00N2540
3432023071240004000400040001456000000.00N30
34420230711400040004000400064256000000.00N5-200
34520230710420040304200403050208130000.00N2245
34620230707395539553955395510003955000000.00N30
3472023070639553955395539554861922130000.00N30
348202307053955534053403955662626426955000.00N4-695
349202307044650460046504600121562600000.00N255
35020230703459540204600402063267760000.00N2595
3512023063040003810400038104021531810000.00N2190
352202306293810435044003810340114818810000.00N5-540
353202306284350424543503700308013167155000.00N2100
3542023062742504890489042501564390000.00N5-5
35520230626425537004255370012184509675000.00N1555
3562023062337003420370034204011371700000.00N5-100
357202306223800380038003800111421800000.00N5-100
3582023062139003980398033859753376805000.00N5-80
35920230620398033903980338513584985570000.00N30
36020230619398033504200329023377738490000.00N2115
3612023061638653865386536553131146745000.00N5-435
3622023061543003660430036555802208340000.00N30
3632023061443004060430038256142420475000.00N5-200
3642023061345004250450038256122470650000.00N30
36520230612450045004500425010114547000000.00N30
36620230609450045004500450000000.00N30
3672023060845004080450040803021233000000.00N5-300
3682023060748004800480043606602977340000.00N5-320
36920230605512051205120512015120000.00N30
3702023060251205120512051202001024000000.00N5-300
37120230601542054205420542000000.00N30
37220230531542054205420461054291830000.00N30
37320230530542054205420542042227640000.00N1700
3742023052647203795472034901869880000.00N1615
3752023052541054105410541053001231500000.00N30
3762023052441053060410530503521076060000.00N1535
37720230523357035704830357013394792580000.00N4-630
3782023052242004200420031505311720550000.00N2535
3792023051936653670367036658953280230000.00N5-535
38020230518420055505550420029750000.00N5-630
38120230517483048304830483000000.00N3-540
3822023051653705070537050702041035180000.00N5-590
38320230515596051905960519064336780000.00N1770
38420230512519053005300519053279690000.00N2510
38520230511468047104710468010104729100000.00N4-820
3862023051055005500550055003001650000000.00N5-340
38720230509584058405840584000000.00N3-640
38820230508648061206480612042259570000.00N5-720
389202305047200720072007200214400000.00N4-1260
390202305038460846084608460216920000.00N21090
391202305027370737073707370536850000.00N2910
39220230428646064606460646016460000.00N1840
3932023042756205630563053202271213900000.00N5-630
39420230426625062506250625000000.00N3-690
39520230425694069406940694000000.00N3-760
39620230424770077007700770000000.00N3-850
39720230421855085508550855018550000.00N11110
39820230420744074407440744017440000.00N30
39920230419744074407440744010007440000000.00N4-1310
4002023041887507460875074605023746210000.00N5-20
40120230417877087708770877018770000.00N2820
4022023041479507510795075102011509950000.00N5-880
4032023041388307510883075102011510830000.00N30
40420230412883088308830883000000.00N30
40520230411883088308830883018830000.00N2220
40620230410861086108610861018610000.00N21100
40720230407751075107510751000000.00N30
4082023040675107550755075101290400000.00N4-1320
409202304058830752088307520325180000.00N5-10
41020230404884088408840884018840000.00N21130
41120230403771077107710771017710000.00N11000
412202303316710584067105840121707510000.00N1870
41320230330584058405840584000000.00N3-640
41420230329648064806480648000000.00N3-720
41520230328720072007200720000000.00N3-800
41620230327800080008000800000000.00N3-880
41720230324888072808910728023170670000.00N2320
4182023032385608640864064001281200000.00N21040
41920230322752055807520557051286320000.00N2970
42020230321655065506550655000000.00N3-720
42120230320727072707270727000000.00N3-800
42220230317807080708070807000000.00N3-890
42320230316896089608960896018960000.00N2890
42420230315807080708070807000000.00N3-890
42520230314896089608960896018960000.00N2900
42620230313806080608060806000000.00N3-890
427202303108950763089507630216580000.00N5-10
42820230309896089908990838012101750000.00N2320
42920230308864086408640864000000.00N3-950
4302023030795909590959095901301246700000.00N4-1690
4312023030611280112801128011280111280000.00N21460
43220230303982098209820982000000.00N3-30
43320230302985083909850839041345450000.00N30
434202302289850984098509840102710115400000.00N5-140
43520230227999099909990999019990000.00N21240
436202302248750876087608750121010587600000.00N4-1540
4372023022310290102901029010290110290000.00N21290
4382023022290001039010390884032284590000.00N5-1390
4392023022110390103901039010390110390000.00N2290
4402023022010100101001010010100110100000.00N2200
44120230217990099009900990019900000.00N30
44220230216990099009900990019900000.00N260
44320230215984011320113209840221160000.00N5-10
444202302149850100001000085006035279950000.00N5-150
44520230213100001030010300100001181200400000.00N5-900
446202302101090010900109001090000000.00N30
447202302091090010900109001090000000.00N30
44820230208109001090010900109001111209900000.00N30
449202302071090010900109001090000000.00N30
450202302061090010900109001090000000.00N30
451202302031090010900109001090000000.00N30
452202302021090010900109001090000000.00N30
453202302011090010900109001090000000.00N30
4542023013110900109001090010900110900000.00N2100
4552023013010800108001080010800110800000.00N5-1850
4562023012712650126501265012650450600000.00N11650
457202301261100011000110001100000000.00N30
458202301251100011000110001100000000.00N30
459202301201100011000110001100000000.00N3-1000
460202301191200012000120001200000000.00N30
461202301181200012000120001200000000.00N30
462202301171200012000120001200000000.00N30
4632023011612000120501205012000784050000.00N5-50
464202301131205012050120501205000000.00N30
4652023011212050105501205010550222600000.00N11550
4662023011110500105001050010500331500000.00N5-150
467202301101065010650106501065000000.00N30
468202301091065010650106501065000000.00N30
469202301061065010650106501065000000.00N3-400
470202301051105011050110501105000000.00N3-150
471202301041120011200112001120000000.00N3-50
472202301031125011250112508330330830000.00N11460
473202301029790980098009790658750000.00N5-100
474202212299890989098909890219780000.00N11290
475202212288600900090008600762200000.00N5-1380
47620221227998010000100009980439940000.00N5-570
47720221226105501055010550105501041097200000.00N30
478202212231055010550105501055000000.00N31350
47920221222920092009200920000000.00N31200
48020221221800080008000800000000.00N34000