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

26 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
2202505124180400041804000416180000.00N2185
320250509399536253995362562225490000.00N5-205
42025050842004755475542001780205000.00N255
520250507414541454145414500000.00N3-395
62025050245404585458545401149985000.00N2540
7202504304000420042004000416580000.00N2320
82025042936804490449036801667345000.00N5-265
9202504283945387039453865153600630000.00N285
1020250425386038603860386048185280000.00N5-5
1120250424386545804580350519787803165000.00N5-135
1220250423400040004000400000000.00N30
1320250422400040004000400000000.00N30
1420250421400040004000400000000.00N30
1520250418400040004000400000000.00N30
1620250417400040004000400000000.00N30
1720250416400040004000400000000.00N30
1820250415400040004000400000000.00N30
1920250414400040004000400000000.00N30
2020250411400040004000400000000.00N30
2120250410400040004000400000000.00N30
2220250409400040004000400000000.00N30
2320250408400040004000400000000.00N30
2420250407400040004000400000000.00N30
2520250404400040004000400000000.00N30
2620250403400040004000400000000.00N30
27202504024000445444543835602423385244000.00N5-254
2820250401425445944594380320178005840000.00N2240
29202503314014474447443803536021851898000.00N5-230
3020250328424448744874365319517383335000.00N5-50
3120250327429442944294429416435000.00N30
3220250326429441145135408419057850740000.00N5-490
3320250325478452755275478424126735000.00N2180
342025032446044784478446042671275005000.00N2200
3520250321440450255025440404710000.00N5-20
362025032044244444444439417372996264000.00N2484
37202503193939434443443917111483227000.00N2154
38202503183785504550453785313866000.00N5-618
3920250317440444044404440400000.00N3-200
40202503144604502550253843524370000.00N2220
41202503134384437447444374220983345000.00N5-760
422025031251454594514539252093249000.00N2550
432025031145945565556545345342436325000.00N5-730
44202503105325537553754574165769410000.00N5-50
452025030753755505550553751374105000.00N2560
462025030648145205520539075722957622000.00N2270
47202503054544479447943779185711175000.00N2110
4820250304443444344434443400000.00N3-60
49202502284494514551453869140630368000.00N30
50202502274494449444944494838165000.00N5-90
5120250226458445844584458400000.00N30
5220250225458445844584458400000.00N30
5320250224458445844584458400000.00N30
5420250221458445844584458400000.00N30
5520250220458445844584458400000.00N30
5620250219458445844584458400000.00N30
5720250218458445844584458400000.00N30
5820250217458445844584458400000.00N30
5920250214458445844584458400000.00N30
6020250213458445844584458400000.00N30
6120250212458445844584458400000.00N30
6220250211458445844584458400000.00N30
6320250210458445844584458400000.00N30
6420250207458445844584458400000.00N30
6520250206458445844584458400000.00N30
6620250205458445844584458400000.00N30
6720250204458445844584458400000.00N30
6820250203458445844584458400000.00N30
6920250131458445844584458400000.00N30
7020250124458445844584458400000.00N30
7120250123458445844584458400000.00N30
7220250122458445844584458400000.00N30
7320250121458448444844458419290000.00N2360
7420250120422436674224366750185310000.00N5-30
7520250117425439254274392578308215000.00N2328
7620250116392539054184390324989787250000.00N5-448
77202501154374528552853983201806365000.00N5-260
78202501142315199923901832410842071000.00N2170
79202501132145172122651721187339183000.00N2157
8020250110198819452000194514022727075000.00N5-297
812025010922852335233522852557475000.00N2250
8220250108203520502050203536120000.00N2215
83202501071820206520651820278573070000.00N5-305
8420250106212522402240212524365000.00N2129
852025010319961860208018602444996000.00N5-189
8620250102218522252225172148316000.00N2190
872024123019952015201518003872594000.00N5-40
8820241227203522002200203536270000.00N267
8920241226196817952180178520973749535000.00N5-127
902024122420952235223520952552775000.00N2122
912024122319731988198819731121764000.00N240
922024122019331960196015172955992000.00N2227
932024121917062265226517061427186000.00N5-273
9420241218197922502250197987183720000.00N24
95202412171975198719871975320633240000.00N5-12
96202412161987219521951703166293432000.00N23
97202412131984226022601984612244000.00N29
9820241212197518391980183981152545000.00N2136
992024121118391890189018392240968000.00N2155
10020241210168419471947168411042116572000.00N5-18
10120241209170222052205170223907000.00N5-285
1022024120619872090209016671325714000.00N2110
1032024120518771925192516886621126848000.00N2196
104202412041681213021401681633713281658000.00N5-197
105202412031878199919991750491881522000.00N298
10620241202178018982095161646227701544000.00N5-118
10720241129189819931993166549828310698000.00N5-8
108202411281906238023951845583310831174000.00N5-264
1092024112721702425242521701226325000.00N220
110202411262150193121501930515510153501000.00N5-115
111202411252265243524352265255578985000.00N2120
1122024112221452240224021452145140000.00N2184
113202411211961171020101710116210782000.00N2189
11420241120177223452345176040407195610000.00N5-283
11520241119205525302530190047519159463000.00N5-175
1162024111822302395239522301124695000.00N275
11720241115215522102210215524365000.00N2201
11820241114195418111990181114842733715000.00N2141
11920241113181320952095172136046372783000.00N5-207
12020241112202021952195190022664398945000.00N231
12120241111198922902290192548979584885000.00N5-91
1222024110820802010230019801794736371875000.00N5-235
12320241107231523152315231524630000.00N5-10
12420241106232523302995232536108473770000.00N4-410
1252024110527352880288027352569100000.00N2110
12620241104262525102800216543111975000.00N2115
12720241101251033003300251075189040000.00N4-440
12820241031295031403140295042124100000.00N2170
12920241030278027202875272091253080000.00N260
1302024102927202835283527202157235000.00N2150
1312024102825702575257525703282250000.00N2195
13220241025237524002400237560142750000.00N2125
13320241024225022502250225012250000.00N2195
13420241023205524502450202037437995875000.00N5-190
135202410222245250025002050233488050000.00N30
1362024102122452030225020306941426390000.00N2215
1372024101820302490249020201941930000.00N5-170
138202410172200220022002195211464150000.00N2239
13920241016196124502450196124225793061000.00N5-244
14020241015220529002900220510202292295000.00N4-385
14120241014259023302600233058148680000.00N2260
142202410112330239523952100378819850000.00N2100
143202410102230234523452230412927785000.00N2145
144202410082085208023701851848817230341000.00N30
145202410072085248524852085154378690000.00N5-295
14620241004238023952395238084200180000.00N2120
14720241002226023002300220032577316550000.00N5-40
14820240930230020752400204040568474750000.00N5-100
149202409272400255025502400306734550000.00N2155
15020240926224526002600224525106231875000.00N5-185
15120240925243029802980229031497565540000.00N5-260
15220240924269033953395253534419158035000.00N5-290
15320240923298030003340260016954524600000.00N5-20
15420240920300030003000300013000000.00N30
15520240919300031003300265013634112450000.00N5-100
156202409133100300031003000198613500000.00N2220
157202409122880378037802880241694980000.00N4-505
15820240911338533853385338500000.00N3-35
1592024091034203420342034201137620000.00N2320
160202409093100325032503100120375000000.00N2220
16120240906288028802880288012880000.00N2330
1622024090525502635264020759292247320000.00N2195
16320240904235531003100234011993138190000.00N5-365
164202409032720292029202635365410007110000.00N5-380
16520240902310026553475265027427551575000.00N30
16620240830310031003100310000000.00N3-200
16720240829330034253425275015544311825000.00N2100
168202408283200325032503160273877700000.00N2260
1692024082729402850294028504161187040000.00N280
1702024082628602850316025008882359960000.00N5-40
1712024082329002900299024703921010410000.00N30
172202408222900284029802835169489095000.00N260
173202408212840279028402790205573035000.00N245
1742024082027952800280025001435595000.00N2360
17520240819243523402435200521634757730000.00N290
17620240816234521902345214024595274745000.00N2160
17720240814218521852185218512185000.00N235
178202408132150190021701900115222450000.00N5-25
179202408122175218021802000313628325000.00N275
18020240809210020452190204523024834235000.00N5-295
181202408082395249524952300614375000.00N2220
182202408072175220022002010568611687325000.00N210
18320240806216521652165216500000.00N3-35
18420240805220022202220191010332070450000.00N250
18520240802215021502150215012012582150000.00N30
18620240801215021702170201510042178505000.00N5-20
1872024073121702195219521706521430140000.00N5-25
1882024073021952195219521951124145000.00N30
18920240729219522002200210019704197550000.00N5-5
19020240726220021002220210020114224400000.00N5-20
1912024072522202480248020107471670570000.00N250
19220240724217021702170217000000.00N30
19320240723217021702170217022064787020000.00N5-5
19420240722217521652175216513482931750000.00N5-5
19520240719218021852185200531606540550000.00N5-15
19620240718219521002275210020934415185000.00N5-40
19720240717223522352240210066147560000.00N5-10
198202407162245224522452015340698900000.00N245
19920240715220022202220220031907022000000.00N30
2002024071222002200220022001022000000.00N30
20120240711220022002200220000000.00N3-30
2022024071022302030223020307021562610000.00N5-5
203202407092235222022352220601013342350000.00N215
204202407082220221022202210103228635000.00N230
20520240705219021902190219000000.00N3-5
20620240704219520902195203011522413300000.00N245
207202407032150220522051932352687148000.00N5-60
208202407022210190122101901220442210000.00N5-5
20920240701221522152215221500000.00N3-30
21020240628224522452245224500000.00N3-35
211202406272280193222801932394890196000.00N210
21220240626227022702270227000000.00N3-25
21320240625229522952300229567154085000.00N5-5
2142024062423002130244019038581887446000.00N2170
215202406212130215021501911420862025000.00N5-20
216202406202150209521501902322676783000.00N215
217202406192135214021401901367728651000.00N5-5
21820240618214021402140214000000.00N3-10
2192024061721502150215021501225800000.00N30
22020240614215020952150208015003152510000.00N30
221202406132150214021501851166352455000.00N30
22220240612215021502150215000000.00N3-25
2232024061121752175217521751634800000.00N5-10
224202406102185217022002050109233125000.00N215
225202406072170215021702150101217170000.00N30
226202406052170217021702100242515770000.00N5-5
227202406042175217522002175259564575000.00N5-35
228202406032210226022602175103229395000.00N5-70
2292024053122802280228022801022800000.00N2105
23020240530217521752175217500000.00N3-5
23120240529218021752185210023865121520000.00N210
232202405282170201521802010274586590000.00N5-30
233202405272200212522502125407895125000.00N270
2342024052421302130213021301838340000.00N210
23520240523212020902120209022444691040000.00N225
236202405222095209520952095299626405000.00N5-5
2372024052121002200220020001011920527280000.00N30
23820240520210020002100200017753550200000.00N2100
2392024051720001980200019805241039605000.00N220
240202405161980190019801900402767790000.00N30
2412024051419802000200018159591892425000.00N290
242202405131890193019301770601111338910000.00N5-40
243202405101930193819391750846715483762000.00N5-20
244202405091950170119501700611210849244000.00N30
24520240508195019501950195011950000.00N2180
2462024050717701770177017704070800000.00N5-10
247202405031780179017901780216385480000.00N5-10
2482024050217901890189017902952910000.00N210
249202404301780189018901650563940810000.00N280
25020240429170019391939148236536241402000.00N5-19
251202404261719183918391451225342150000.00N261
252202404251658165719881657341580483000.00N5-291
25320240424194916701961167022603819210000.00N5-11
2542024042319601969196916857601300280000.00N5-9
25520240422196919691969196911969000.00N2169
25620240419180017991800179958997000.00N250
25720240418175018371837157538766302132000.00N5-97
25820240417184718471847184711847000.00N2183
25920240416166416651665155018872946555000.00N5-1
260202404151665151917181519911213955471000.00N2145
261202404121520155015501500246373300000.00N270
2622024041114501450145014502029000000.00N21
26320240409144912611449126115382158527000.00N249
2642024040814001313145013051310217857858000.00N5-86
265202404051486130114861300201261501000.00N236
266202404041450145514551449240348005000.00N5-16
267202404031466148014801321227307242000.00N5-38
2682024040215041500150415007001052400000.00N5-45
26920240401154914701549140027574027420000.00N30
27020240329154915491549154911549000.00N2110
2712024032814391439143914391014390000.00N5-3
2722024032714421403144214038011123842000.00N5-3
27320240326144513001450130012531721030000.00N5-4
274202403251449131114491311511672059000.00N5-1
2752024032214501408145014088011127850000.00N30
2762024032114501394145013948481190544000.00N256
277202403201394130113941300101131399000.00N294
27820240319130013801380130019242510500000.00N5-100
279202403181400158815881400101141588000.00N25
28020240315139515501550139512291847975000.00N216
28120240314137913951395120012261515380000.00N5-18
282202403131397139913991397210293390000.00N28
283202403121389139013901389169234751000.00N30
284202403111389137313901373637879319000.00N216
285202403081373137313731373100137300000.00N5-1
2862024030713741373137413736082386000.00N224
2872024030613501350135013501013500000.00N22
2882024030513481350138913001309217340832000.00N5-69
2892024030414171419141911316781532000.00N290
2902024022913271306132713068011046127000.00N5-18
291202402281345133013451330180240592000.00N214
292202402271331139713971293475617188000.00N2100
2932024022612311339133912318501132750000.00N5-148
294202402231379139513951202271362762000.00N5-1
29520240222138013971397122037464981015000.00N5-18
2962024022113981399139913984055930000.00N239
297202402201359135913591359100135900000.00N30
298202402191359120013601200142170719000.00N240
299202402161319120014001200210270088000.00N230
30020240215128911371300113021062505217000.00N5-31
3012024021413201322132213207901042820000.00N2169
30220240213115113501350115113051632351000.00N5-147
303202402081298142014201136602717010000.00N5-2
30420240207130014781478130076269915580000.00N25
305202402061295130013001295208270365000.00N215
30620240205128012711370126019582500464000.00N211
30720240202126912701400126919232500727000.00N5-1
308202402011270129012991270236304894000.00N5-28
309202401311298135013501150297363564000.00N5-32
310202401301330135013501148258320487000.00N5-20
31120240129135011891400118913641671889000.00N5-48
312202401261398145014501106452504422000.00N2115
31320240125128311291285112830053393712000.00N2154
31420240124112911991199105074627896025000.00N5-53
315202401231182980120098062756303593000.00N288
316202401221094979109497511771153261000.00N2115
31720240119979943100093051214783986000.00N236
318202401189439439439432826404000.00N5-2
3192024011794595095090018121683779000.00N5-55
32020240116100092510299001111810109949000.00N275
3212024011592594294292127682567834000.00N5-39
322202401129641099109988047914223396000.00N5-5
3232024011196994311059431732416513833000.00N5-140
3242024011011091128112886933106000.00N2109
32520240109100010001000100011000000.00N251
32620240108949112611268801440712682559000.00N5-40
32720240105989109910999891212041000.00N210
32820240104979989989880371334496000.00N5-41
3292024010310201050105087110289170000.00N271
330202401029499889888651615296000.00N5-41
331202312289901089108985250084507836000.00N241
33220231227949980980949606590802000.00N5-36
3332023122698599999988047204210951000.00N2105
334202312228808419308411865615966010000.00N5-55
33520231221935125612569351106810378716000.00N4-165
336202312201100125012509351313423000.00N21
33720231219109910991099109911099000.00N2133
3382023121896699099085279646854470000.00N276
3392023121589090010008801301012904060000.00N5-140
340202312141030106010609402222060000.00N286
34120231213944944944924133123764000.00N30
34220231212944944944944214202016000.00N5-6
343202312119509509508402444521114192000.00N5-30
344202312089809899908918583010000.00N5-10
3452023120799093999089530912904133000.00N251
34620231206939850100083039213259375000.00N5-6
3472023120594596096090040243803175000.00N5-15
3482023120496098098089011301008300000.00N5-20
349202312019809909909508985810000.00N5-10
350202311309901045104599022035000.00N30
351202311299909209909201110190000.00N270
352202311289209899899203432480000.00N210
3532023112791092092081630792770102000.00N5-10
3542023112492094994992053394927958000.00N5-53
3552023112397387399985097828499513000.00N5-27
3562023112210001135113597023472377948000.00N5-139
357202311211139114711478653128071000.00N2140
358202311209991147114799933293000.00N30
35920231117999114611469992121284000.00N30
36020231116999114711479993738465000.00N30
361202311159999999999993534965000.00N5-1
3622023111410001271127110001516071000.00N5-107
363202311131107990113399011861196155000.00N2117
3642023111099090099090015131362440000.00N290
365202311099009009009003027000000.00N5-50
366202311089509509509501950000.00N270
3672023110788099999985067595796990000.00N5-119
368202311069999959999959190549000.00N24
3692023110399510001000995631629535000.00N5-5
37020231102100010001000100020022002000000.00N30
37120231101100011491149100022149000.00N30
372202310311000934100093428632679280000.00N5-98
373202310301098900112985035553078637000.00N2108
37420231027990990100084532262817510000.00N30
37520231026990998998990141140498000.00N5-10
37620231025100010001000999731730503000.00N30
377202310241000115011501000946946150000.00N30
378202310231000114911491000116116149000.00N30
379202310201000100010001000571571000000.00N5-90
38020231019109010001090100010011001090000.00N30
381202310181090109010901090112122080000.00N5-10
38220231017110010501200105020912253558000.00N5-100
383202310161200129512951033615737687000.00N30
38420231013120012001200103013381432552000.00N30
3852023101212001200120012001113200000.00N5-20
38620231011122012201220122056100000.00N5-9
387202310101229125012501150560664959000.00N5-21
388202310061250128012801103122138130000.00N5-40
389202310051290113113001130582658190000.00N5-10
390202310041300130013001300233302900000.00N5-60
391202309271360139913991250777988796000.00N5-87
39220230926144715881588144794137518000.00N5-141
393202309251588169216921265592749730000.00N2100
394202309221488132614951326731971141000.00N5-71
39520230921155913181755131852146882051000.00N29
39620230920155011481550114812011379150000.00N2200
397202309191350135013501350181244350000.00N5-50
39820230918140012611400125810011260003000.00N5-80
39920230915148012651480126522745000.00N5-3
40020230914148314831483148311483000.00N283
4012023091314001269155012687871029590000.00N5-90
402202309121490159015901400488722134000.00N2100
403202309111390139013901390160222400000.00N30
404202309081390139013901390105145950000.00N5-10
40520230907140014001400140034200000.00N5-100
406202309061500125116001251202253638000.00N2101
40720230905139913991399122483101942000.00N30
40820230904139913511400134813241799456000.00N5-186
40920230901158515231585152323108000.00N262
410202308311523148015231480101149523000.00N5-1
4112023083015241524152415247001066800000.00N5-45
412202308291569126815691268201255169000.00N279
413202308281490145714901457811689000.00N233
414202308251457145714571457300437100000.00N5-43
415202308241500140015001280401513920000.00N30
41620230823150015001500150000000.00N30
41720230822150015001500150000000.00N30
41820230821150015001500150000000.00N30
41920230818150015001500150000000.00N30
4202023081715001500150015004872000000.00N30
42120230816150015001500150011500000.00N5-30
4222023081415301530153015294264224000.00N30
4232023081115301540154015306551003940000.00N230
42420230810150015001500150000000.00N31
42520230809149915891589149923088000.00N5-92
426202308081591135715941357110151613000.00N5-3
42720230807159415961596159446382000.00N5-3
42820230804159716091609137080122471000.00N5-13
4292023080316101610161016107001127000000.00N5-48
43020230802165816701670142480124864000.00N5-12
4312023080116701920192014387921503725000.00N5-19
43220230731168919251925142580128013000.00N215
4332023072816741930193014354675186000.00N5-14
434202307271688194319431650421710865000.00N5-2
43520230726169019391939169035428000.00N30
4362023072516901895189516902135695000.00N240
437202307241650171517151650401661715000.00N2150
4382023072115001775177515001321825000.00N5-182
43920230720168217801780136557879000.00N282
440202307191600187518751600503805161000.00N5-31
44120230718163113941637139310511610373000.00N5-7
4422023071716381638163914369601470656000.00N5-51
44320230714168917441744148414152297012000.00N5-56
444202307131745177017701507185303960000.00N5-25
445202307121770182218221478430756490000.00N235
4462023071117351742174216001931169000.00N5-10
4472023071017451750175017452340143000.00N5-25
448202307071770186018601770113200100000.00N2131
4492023070616391679167916392134499000.00N2179
450202307051460168316831460206301202000.00N5-223
451202307041683170017001390504704054000.00N248
45220230703163516401640142811171601900000.00N5-44
45320230630167916801680167923359000.00N5-68
45420230629174717471747174711747000.00N2215
4552023062815321533153315321116862000.00N5-1
456202306271533180018001335666904032000.00N5-36
457202306261569138515691385193268375000.00N5-39
45820230623160817171717160823325000.00N2108
45920230622150015051505150023005000.00N2190
460202306211310123413101234101124710000.00N30
461202306201310131013101310201263310000.00N30
462202306191310142914291305678913904000.00N5-119
46320230616142913011429130122730000.00N5-10
4642023061514391836183614397551092623000.00N5-158
465202306141597160016001463658966712000.00N257
466202306131540172017201425112162228000.00N240
4672023061215001713171315001218263000.00N210
46820230609149015241524140010051507404000.00N253
4692023060814371505150514377111044216000.00N5-182
47020230607161916191619161911619000.00N2209
47120230605141014141414109518061988022000.00N2124
47220230602128613011511128448226208964000.00N5-224
47320230601151014521708145219603051999000.00N5-198
474202305311708148617281479576854932000.00N5-31
47520230530173917501750159614792362924000.00N5-137
4762023052618761920192014307051010453000.00N2199
477202305251677167816791511390640728000.00N5-2
478202305241679168016801428481713120000.00N5-1
47920230523168016501700164955139091499000.00N5-260
48020230522194019402265194011552246193000.00N4-340
481202305192280229022901945312607620000.00N5-5
4822023051822852475249019007321412915000.00N250
48320230517223524652465211012602712365000.00N5-245
4842023051624802500250021259902249255000.00N5-20