Files
KissMeData/012210/day/candle-day-250.csv

20 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
22024111822302395239522301124695000.00N275
320241115215522102210215524365000.00N2201
420241114195418111990181114842733715000.00N2141
520241113181320952095172136046372783000.00N5-207
620241112202021952195190022664398945000.00N231
720241111198922902290192548979584885000.00N5-91
82024110820802010230019801794736371875000.00N5-235
920241107231523152315231524630000.00N5-10
1020241106232523302995232536108473770000.00N4-410
112024110527352880288027352569100000.00N2110
1220241104262525102800216543111975000.00N2115
1320241101251033003300251075189040000.00N4-440
1420241031295031403140295042124100000.00N2170
1520241030278027202875272091253080000.00N260
162024102927202835283527202157235000.00N2150
172024102825702575257525703282250000.00N2195
1820241025237524002400237560142750000.00N2125
1920241024225022502250225012250000.00N2195
2020241023205524502450202037437995875000.00N5-190
21202410222245250025002050233488050000.00N30
222024102122452030225020306941426390000.00N2215
232024101820302490249020201941930000.00N5-170
24202410172200220022002195211464150000.00N2239
2520241016196124502450196124225793061000.00N5-244
2620241015220529002900220510202292295000.00N4-385
2720241014259023302600233058148680000.00N2260
28202410112330239523952100378819850000.00N2100
29202410102230234523452230412927785000.00N2145
30202410082085208023701851848817230341000.00N30
31202410072085248524852085154378690000.00N5-295
3220241004238023952395238084200180000.00N2120
3320241002226023002300220032577316550000.00N5-40
3420240930230020752400204040568474750000.00N5-100
35202409272400255025502400306734550000.00N2155
3620240926224526002600224525106231875000.00N5-185
3720240925243029802980229031497565540000.00N5-260
3820240924269033953395253534419158035000.00N5-290
3920240923298030003340260016954524600000.00N5-20
4020240920300030003000300013000000.00N30
4120240919300031003300265013634112450000.00N5-100
42202409133100300031003000198613500000.00N2220
43202409122880378037802880241694980000.00N4-505
4420240911338533853385338500000.00N3-35
452024091034203420342034201137620000.00N2320
46202409093100325032503100120375000000.00N2220
4720240906288028802880288012880000.00N2330
482024090525502635264020759292247320000.00N2195
4920240904235531003100234011993138190000.00N5-365
50202409032720292029202635365410007110000.00N5-380
5120240902310026553475265027427551575000.00N30
5220240830310031003100310000000.00N3-200
5320240829330034253425275015544311825000.00N2100
54202408283200325032503160273877700000.00N2260
552024082729402850294028504161187040000.00N280
562024082628602850316025008882359960000.00N5-40
572024082329002900299024703921010410000.00N30
58202408222900284029802835169489095000.00N260
59202408212840279028402790205573035000.00N245
602024082027952800280025001435595000.00N2360
6120240819243523402435200521634757730000.00N290
6220240816234521902345214024595274745000.00N2160
6320240814218521852185218512185000.00N235
64202408132150190021701900115222450000.00N5-25
65202408122175218021802000313628325000.00N275
6620240809210020452190204523024834235000.00N5-295
67202408082395249524952300614375000.00N2220
68202408072175220022002010568611687325000.00N210
6920240806216521652165216500000.00N3-35
7020240805220022202220191010332070450000.00N250
7120240802215021502150215012012582150000.00N30
7220240801215021702170201510042178505000.00N5-20
732024073121702195219521706521430140000.00N5-25
742024073021952195219521951124145000.00N30
7520240729219522002200210019704197550000.00N5-5
7620240726220021002220210020114224400000.00N5-20
772024072522202480248020107471670570000.00N250
7820240724217021702170217000000.00N30
7920240723217021702170217022064787020000.00N5-5
8020240722217521652175216513482931750000.00N5-5
8120240719218021852185200531606540550000.00N5-15
8220240718219521002275210020934415185000.00N5-40
8320240717223522352240210066147560000.00N5-10
84202407162245224522452015340698900000.00N245
8520240715220022202220220031907022000000.00N30
862024071222002200220022001022000000.00N30
8720240711220022002200220000000.00N3-30
882024071022302030223020307021562610000.00N5-5
89202407092235222022352220601013342350000.00N215
90202407082220221022202210103228635000.00N230
9120240705219021902190219000000.00N3-5
9220240704219520902195203011522413300000.00N245
93202407032150220522051932352687148000.00N5-60
94202407022210190122101901220442210000.00N5-5
9520240701221522152215221500000.00N3-30
9620240628224522452245224500000.00N3-35
97202406272280193222801932394890196000.00N210
9820240626227022702270227000000.00N3-25
9920240625229522952300229567154085000.00N5-5
1002024062423002130244019038581887446000.00N2170
101202406212130215021501911420862025000.00N5-20
102202406202150209521501902322676783000.00N215
103202406192135214021401901367728651000.00N5-5
10420240618214021402140214000000.00N3-10
1052024061721502150215021501225800000.00N30
10620240614215020952150208015003152510000.00N30
107202406132150214021501851166352455000.00N30
10820240612215021502150215000000.00N3-25
1092024061121752175217521751634800000.00N5-10
110202406102185217022002050109233125000.00N215
111202406072170215021702150101217170000.00N30
112202406052170217021702100242515770000.00N5-5
113202406042175217522002175259564575000.00N5-35
114202406032210226022602175103229395000.00N5-70
1152024053122802280228022801022800000.00N2105
11620240530217521752175217500000.00N3-5
11720240529218021752185210023865121520000.00N210
118202405282170201521802010274586590000.00N5-30
119202405272200212522502125407895125000.00N270
1202024052421302130213021301838340000.00N210
12120240523212020902120209022444691040000.00N225
122202405222095209520952095299626405000.00N5-5
1232024052121002200220020001011920527280000.00N30
12420240520210020002100200017753550200000.00N2100
1252024051720001980200019805241039605000.00N220
126202405161980190019801900402767790000.00N30
1272024051419802000200018159591892425000.00N290
128202405131890193019301770601111338910000.00N5-40
129202405101930193819391750846715483762000.00N5-20
130202405091950170119501700611210849244000.00N30
13120240508195019501950195011950000.00N2180
1322024050717701770177017704070800000.00N5-10
133202405031780179017901780216385480000.00N5-10
1342024050217901890189017902952910000.00N210
135202404301780189018901650563940810000.00N280
13620240429170019391939148236536241402000.00N5-19
137202404261719183918391451225342150000.00N261
138202404251658165719881657341580483000.00N5-291
13920240424194916701961167022603819210000.00N5-11
1402024042319601969196916857601300280000.00N5-9
14120240422196919691969196911969000.00N2169
14220240419180017991800179958997000.00N250
14320240418175018371837157538766302132000.00N5-97
14420240417184718471847184711847000.00N2183
14520240416166416651665155018872946555000.00N5-1
146202404151665151917181519911213955471000.00N2145
147202404121520155015501500246373300000.00N270
1482024041114501450145014502029000000.00N21
14920240409144912611449126115382158527000.00N249
1502024040814001313145013051310217857858000.00N5-86
151202404051486130114861300201261501000.00N236
152202404041450145514551449240348005000.00N5-16
153202404031466148014801321227307242000.00N5-38
1542024040215041500150415007001052400000.00N5-45
15520240401154914701549140027574027420000.00N30
15620240329154915491549154911549000.00N2110
1572024032814391439143914391014390000.00N5-3
1582024032714421403144214038011123842000.00N5-3
15920240326144513001450130012531721030000.00N5-4
160202403251449131114491311511672059000.00N5-1
1612024032214501408145014088011127850000.00N30
1622024032114501394145013948481190544000.00N256
163202403201394130113941300101131399000.00N294
16420240319130013801380130019242510500000.00N5-100
165202403181400158815881400101141588000.00N25
16620240315139515501550139512291847975000.00N216
16720240314137913951395120012261515380000.00N5-18
168202403131397139913991397210293390000.00N28
169202403121389139013901389169234751000.00N30
170202403111389137313901373637879319000.00N216
171202403081373137313731373100137300000.00N5-1
1722024030713741373137413736082386000.00N224
1732024030613501350135013501013500000.00N22
1742024030513481350138913001309217340832000.00N5-69
1752024030414171419141911316781532000.00N290
1762024022913271306132713068011046127000.00N5-18
177202402281345133013451330180240592000.00N214
178202402271331139713971293475617188000.00N2100
1792024022612311339133912318501132750000.00N5-148
180202402231379139513951202271362762000.00N5-1
18120240222138013971397122037464981015000.00N5-18
1822024022113981399139913984055930000.00N239
183202402201359135913591359100135900000.00N30
184202402191359120013601200142170719000.00N240
185202402161319120014001200210270088000.00N230
18620240215128911371300113021062505217000.00N5-31
1872024021413201322132213207901042820000.00N2169
18820240213115113501350115113051632351000.00N5-147
189202402081298142014201136602717010000.00N5-2
19020240207130014781478130076269915580000.00N25
191202402061295130013001295208270365000.00N215
19220240205128012711370126019582500464000.00N211
19320240202126912701400126919232500727000.00N5-1
194202402011270129012991270236304894000.00N5-28
195202401311298135013501150297363564000.00N5-32
196202401301330135013501148258320487000.00N5-20
19720240129135011891400118913641671889000.00N5-48
198202401261398145014501106452504422000.00N2115
19920240125128311291285112830053393712000.00N2154
20020240124112911991199105074627896025000.00N5-53
201202401231182980120098062756303593000.00N288
202202401221094979109497511771153261000.00N2115
20320240119979943100093051214783986000.00N236
204202401189439439439432826404000.00N5-2
2052024011794595095090018121683779000.00N5-55
20620240116100092510299001111810109949000.00N275
2072024011592594294292127682567834000.00N5-39
208202401129641099109988047914223396000.00N5-5
2092024011196994311059431732416513833000.00N5-140
2102024011011091128112886933106000.00N2109
21120240109100010001000100011000000.00N251
21220240108949112611268801440712682559000.00N5-40
21320240105989109910999891212041000.00N210
21420240104979989989880371334496000.00N5-41
2152024010310201050105087110289170000.00N271
216202401029499889888651615296000.00N5-41
217202312289901089108985250084507836000.00N241
21820231227949980980949606590802000.00N5-36
2192023122698599999988047204210951000.00N2105
220202312228808419308411865615966010000.00N5-55
22120231221935125612569351106810378716000.00N4-165
222202312201100125012509351313423000.00N21
22320231219109910991099109911099000.00N2133
2242023121896699099085279646854470000.00N276
2252023121589090010008801301012904060000.00N5-140
226202312141030106010609402222060000.00N286
22720231213944944944924133123764000.00N30
22820231212944944944944214202016000.00N5-6
229202312119509509508402444521114192000.00N5-30
230202312089809899908918583010000.00N5-10
2312023120799093999089530912904133000.00N251
23220231206939850100083039213259375000.00N5-6
2332023120594596096090040243803175000.00N5-15
2342023120496098098089011301008300000.00N5-20
235202312019809909909508985810000.00N5-10
236202311309901045104599022035000.00N30
237202311299909209909201110190000.00N270
238202311289209899899203432480000.00N210
2392023112791092092081630792770102000.00N5-10
2402023112492094994992053394927958000.00N5-53
2412023112397387399985097828499513000.00N5-27
2422023112210001135113597023472377948000.00N5-139
243202311211139114711478653128071000.00N2140
244202311209991147114799933293000.00N30
24520231117999114611469992121284000.00N30
24620231116999114711479993738465000.00N30
247202311159999999999993534965000.00N5-1
2482023111410001271127110001516071000.00N5-107
249202311131107990113399011861196155000.00N2117
2502023111099090099090015131362440000.00N290
251202311099009009009003027000000.00N5-50
252202311089509509509501950000.00N270
2532023110788099999985067595796990000.00N5-119
254202311069999959999959190549000.00N24
2552023110399510001000995631629535000.00N5-5
25620231102100010001000100020022002000000.00N30
25720231101100011491149100022149000.00N30
258202310311000934100093428632679280000.00N5-98
259202310301098900112985035553078637000.00N2108
26020231027990990100084532262817510000.00N30
26120231026990998998990141140498000.00N5-10
26220231025100010001000999731730503000.00N30
263202310241000115011501000946946150000.00N30
264202310231000114911491000116116149000.00N30
265202310201000100010001000571571000000.00N5-90
26620231019109010001090100010011001090000.00N30
267202310181090109010901090112122080000.00N5-10
26820231017110010501200105020912253558000.00N5-100
269202310161200129512951033615737687000.00N30
27020231013120012001200103013381432552000.00N30
2712023101212001200120012001113200000.00N5-20
27220231011122012201220122056100000.00N5-9
273202310101229125012501150560664959000.00N5-21
274202310061250128012801103122138130000.00N5-40
275202310051290113113001130582658190000.00N5-10
276202310041300130013001300233302900000.00N5-60
277202309271360139913991250777988796000.00N5-87
27820230926144715881588144794137518000.00N5-141
279202309251588169216921265592749730000.00N2100
280202309221488132614951326731971141000.00N5-71
28120230921155913181755131852146882051000.00N29
28220230920155011481550114812011379150000.00N2200
283202309191350135013501350181244350000.00N5-50
28420230918140012611400125810011260003000.00N5-80
28520230915148012651480126522745000.00N5-3
28620230914148314831483148311483000.00N283
2872023091314001269155012687871029590000.00N5-90
288202309121490159015901400488722134000.00N2100
289202309111390139013901390160222400000.00N30
290202309081390139013901390105145950000.00N5-10
29120230907140014001400140034200000.00N5-100
292202309061500125116001251202253638000.00N2101
29320230905139913991399122483101942000.00N30
29420230904139913511400134813241799456000.00N5-186
29520230901158515231585152323108000.00N262
296202308311523148015231480101149523000.00N5-1
2972023083015241524152415247001066800000.00N5-45
298202308291569126815691268201255169000.00N279
299202308281490145714901457811689000.00N233
300202308251457145714571457300437100000.00N5-43
301202308241500140015001280401513920000.00N30
30220230823150015001500150000000.00N30
30320230822150015001500150000000.00N30
30420230821150015001500150000000.00N30
30520230818150015001500150000000.00N30
3062023081715001500150015004872000000.00N30
30720230816150015001500150011500000.00N5-30
3082023081415301530153015294264224000.00N30
3092023081115301540154015306551003940000.00N230
31020230810150015001500150000000.00N31
31120230809149915891589149923088000.00N5-92
312202308081591135715941357110151613000.00N5-3
31320230807159415961596159446382000.00N5-3
31420230804159716091609137080122471000.00N5-13
3152023080316101610161016107001127000000.00N5-48
31620230802165816701670142480124864000.00N5-12
3172023080116701920192014387921503725000.00N5-19
31820230731168919251925142580128013000.00N215
3192023072816741930193014354675186000.00N5-14
320202307271688194319431650421710865000.00N5-2
32120230726169019391939169035428000.00N30
3222023072516901895189516902135695000.00N240
323202307241650171517151650401661715000.00N2150
3242023072115001775177515001321825000.00N5-182
32520230720168217801780136557879000.00N282
326202307191600187518751600503805161000.00N5-31
32720230718163113941637139310511610373000.00N5-7
3282023071716381638163914369601470656000.00N5-51
32920230714168917441744148414152297012000.00N5-56
330202307131745177017701507185303960000.00N5-25
331202307121770182218221478430756490000.00N235
3322023071117351742174216001931169000.00N5-10
3332023071017451750175017452340143000.00N5-25
334202307071770186018601770113200100000.00N2131
3352023070616391679167916392134499000.00N2179
336202307051460168316831460206301202000.00N5-223
337202307041683170017001390504704054000.00N248
33820230703163516401640142811171601900000.00N5-44
33920230630167916801680167923359000.00N5-68
34020230629174717471747174711747000.00N2215
3412023062815321533153315321116862000.00N5-1
342202306271533180018001335666904032000.00N5-36
343202306261569138515691385193268375000.00N5-39
34420230623160817171717160823325000.00N2108
34520230622150015051505150023005000.00N2190
346202306211310123413101234101124710000.00N30
347202306201310131013101310201263310000.00N30
348202306191310142914291305678913904000.00N5-119
34920230616142913011429130122730000.00N5-10
3502023061514391836183614397551092623000.00N5-158
351202306141597160016001463658966712000.00N257
352202306131540172017201425112162228000.00N240
3532023061215001713171315001218263000.00N210
35420230609149015241524140010051507404000.00N253
3552023060814371505150514377111044216000.00N5-182
35620230607161916191619161911619000.00N2209
35720230605141014141414109518061988022000.00N2124
35820230602128613011511128448226208964000.00N5-224
35920230601151014521708145219603051999000.00N5-198
360202305311708148617281479576854932000.00N5-31
36120230530173917501750159614792362924000.00N5-137
3622023052618761920192014307051010453000.00N2199
363202305251677167816791511390640728000.00N5-2
364202305241679168016801428481713120000.00N5-1
36520230523168016501700164955139091499000.00N5-260
36620230522194019402265194011552246193000.00N4-340
367202305192280229022901945312607620000.00N5-5
3682023051822852475249019007321412915000.00N250
36920230517223524652465211012602712365000.00N5-245
3702023051624802500250021259902249255000.00N5-20