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

25 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250407199819981998199800000.00Y30
320250404199819981998199800000.00Y30
420250403199819981998199800000.00Y30
52025040219982225222519161206223385244000.00N5-127
620250401212522952295190040398005840000.00N2120
72025033120052370237019001073121851898000.00N5-115
820250328212024352435182539077383335000.00N5-25
920250327214521452145214536435000.00N30
1020250326214520552565204038157850740000.00N5-245
1120250325239026352635239050126735000.00N290
122025032423002390239023005351275005000.00N2100
1320250321220025102510220024710000.00N5-10
1420250320221022202220196914772996264000.00N2242
15202503191968217021701957223483227000.00N277
16202503181891252025201891713866000.00N5-309
1720250317220022002200220000000.00N3-100
182025031423002510251019201124370000.00N2110
19202503132190218523702185442983345000.00N5-380
202025031225702295257019614193249000.00N2275
2120250311229527802780226510702436325000.00N5-365
22202503102660268526852285332769410000.00N5-25
232025030726852750275026852774105000.00N2280
2420250306240526002600195211472957622000.00N2135
25202503052270239523951888371711175000.00N255
2620250304221522152215221500000.00N3-30
27202502282245257025701933281630368000.00N30
282025022722452245224522451738165000.00N5-45
2920250226229022902290229000000.00N30
3020250225229022902290229000000.00N30
3120250224229022902290229000000.00N30
3220250221229022902290229000000.00N30
3320250220229022902290229000000.00N30
3420250219229022902290229000000.00N30
3520250218229022902290229000000.00N30
3620250217229022902290229000000.00N30
3720250214229022902290229000000.00N30
3820250213229022902290229000000.00N30
3920250212229022902290229000000.00N30
4020250211229022902290229000000.00N30
4120250210229022902290229000000.00N30
4220250207229022902290229000000.00N30
4320250206229022902290229000000.00N30
4420250205229022902290229000000.00N30
4520250204229022902290229000000.00N30
4620250203229022902290229000000.00N30
4720250131229022902290229000000.00N30
4820250124229022902290229000000.00N30
4920250123229022902290229000000.00N30
5020250122229022902290229000000.00N30
5120250121229024202420229049290000.00N2180
52202501202110183221101832101185310000.00N5-15
53202501172125196121351961157308215000.00N2164
5420250116196119512090195050029787250000.00N5-224
55202501152185264026401990404806365000.00N5-130
56202501142315199923901832410842071000.00N2170
57202501132145172122651721187339183000.00N2157
5820250110198819452000194514022727075000.00N5-297
592025010922852335233522852557475000.00N2250
6020250108203520502050203536120000.00N2215
61202501071820206520651820278573070000.00N5-305
6220250106212522402240212524365000.00N2129
632025010319961860208018602444996000.00N5-189
6420250102218522252225172148316000.00N2190
652024123019952015201518003872594000.00N5-40
6620241227203522002200203536270000.00N267
6720241226196817952180178520973749535000.00N5-127
682024122420952235223520952552775000.00N2122
692024122319731988198819731121764000.00N240
702024122019331960196015172955992000.00N2227
712024121917062265226517061427186000.00N5-273
7220241218197922502250197987183720000.00N24
73202412171975198719871975320633240000.00N5-12
74202412161987219521951703166293432000.00N23
75202412131984226022601984612244000.00N29
7620241212197518391980183981152545000.00N2136
772024121118391890189018392240968000.00N2155
7820241210168419471947168411042116572000.00N5-18
7920241209170222052205170223907000.00N5-285
802024120619872090209016671325714000.00N2110
812024120518771925192516886621126848000.00N2196
82202412041681213021401681633713281658000.00N5-197
83202412031878199919991750491881522000.00N298
8420241202178018982095161646227701544000.00N5-118
8520241129189819931993166549828310698000.00N5-8
86202411281906238023951845583310831174000.00N5-264
872024112721702425242521701226325000.00N220
88202411262150193121501930515510153501000.00N5-115
89202411252265243524352265255578985000.00N2120
902024112221452240224021452145140000.00N2184
91202411211961171020101710116210782000.00N2189
9220241120177223452345176040407195610000.00N5-283
9320241119205525302530190047519159463000.00N5-175
942024111822302395239522301124695000.00N275
9520241115215522102210215524365000.00N2201
9620241114195418111990181114842733715000.00N2141
9720241113181320952095172136046372783000.00N5-207
9820241112202021952195190022664398945000.00N231
9920241111198922902290192548979584885000.00N5-91
1002024110820802010230019801794736371875000.00N5-235
10120241107231523152315231524630000.00N5-10
10220241106232523302995232536108473770000.00N4-410
1032024110527352880288027352569100000.00N2110
10420241104262525102800216543111975000.00N2115
10520241101251033003300251075189040000.00N4-440
10620241031295031403140295042124100000.00N2170
10720241030278027202875272091253080000.00N260
1082024102927202835283527202157235000.00N2150
1092024102825702575257525703282250000.00N2195
11020241025237524002400237560142750000.00N2125
11120241024225022502250225012250000.00N2195
11220241023205524502450202037437995875000.00N5-190
113202410222245250025002050233488050000.00N30
1142024102122452030225020306941426390000.00N2215
1152024101820302490249020201941930000.00N5-170
116202410172200220022002195211464150000.00N2239
11720241016196124502450196124225793061000.00N5-244
11820241015220529002900220510202292295000.00N4-385
11920241014259023302600233058148680000.00N2260
120202410112330239523952100378819850000.00N2100
121202410102230234523452230412927785000.00N2145
122202410082085208023701851848817230341000.00N30
123202410072085248524852085154378690000.00N5-295
12420241004238023952395238084200180000.00N2120
12520241002226023002300220032577316550000.00N5-40
12620240930230020752400204040568474750000.00N5-100
127202409272400255025502400306734550000.00N2155
12820240926224526002600224525106231875000.00N5-185
12920240925243029802980229031497565540000.00N5-260
13020240924269033953395253534419158035000.00N5-290
13120240923298030003340260016954524600000.00N5-20
13220240920300030003000300013000000.00N30
13320240919300031003300265013634112450000.00N5-100
134202409133100300031003000198613500000.00N2220
135202409122880378037802880241694980000.00N4-505
13620240911338533853385338500000.00N3-35
1372024091034203420342034201137620000.00N2320
138202409093100325032503100120375000000.00N2220
13920240906288028802880288012880000.00N2330
1402024090525502635264020759292247320000.00N2195
14120240904235531003100234011993138190000.00N5-365
142202409032720292029202635365410007110000.00N5-380
14320240902310026553475265027427551575000.00N30
14420240830310031003100310000000.00N3-200
14520240829330034253425275015544311825000.00N2100
146202408283200325032503160273877700000.00N2260
1472024082729402850294028504161187040000.00N280
1482024082628602850316025008882359960000.00N5-40
1492024082329002900299024703921010410000.00N30
150202408222900284029802835169489095000.00N260
151202408212840279028402790205573035000.00N245
1522024082027952800280025001435595000.00N2360
15320240819243523402435200521634757730000.00N290
15420240816234521902345214024595274745000.00N2160
15520240814218521852185218512185000.00N235
156202408132150190021701900115222450000.00N5-25
157202408122175218021802000313628325000.00N275
15820240809210020452190204523024834235000.00N5-295
159202408082395249524952300614375000.00N2220
160202408072175220022002010568611687325000.00N210
16120240806216521652165216500000.00N3-35
16220240805220022202220191010332070450000.00N250
16320240802215021502150215012012582150000.00N30
16420240801215021702170201510042178505000.00N5-20
1652024073121702195219521706521430140000.00N5-25
1662024073021952195219521951124145000.00N30
16720240729219522002200210019704197550000.00N5-5
16820240726220021002220210020114224400000.00N5-20
1692024072522202480248020107471670570000.00N250
17020240724217021702170217000000.00N30
17120240723217021702170217022064787020000.00N5-5
17220240722217521652175216513482931750000.00N5-5
17320240719218021852185200531606540550000.00N5-15
17420240718219521002275210020934415185000.00N5-40
17520240717223522352240210066147560000.00N5-10
176202407162245224522452015340698900000.00N245
17720240715220022202220220031907022000000.00N30
1782024071222002200220022001022000000.00N30
17920240711220022002200220000000.00N3-30
1802024071022302030223020307021562610000.00N5-5
181202407092235222022352220601013342350000.00N215
182202407082220221022202210103228635000.00N230
18320240705219021902190219000000.00N3-5
18420240704219520902195203011522413300000.00N245
185202407032150220522051932352687148000.00N5-60
186202407022210190122101901220442210000.00N5-5
18720240701221522152215221500000.00N3-30
18820240628224522452245224500000.00N3-35
189202406272280193222801932394890196000.00N210
19020240626227022702270227000000.00N3-25
19120240625229522952300229567154085000.00N5-5
1922024062423002130244019038581887446000.00N2170
193202406212130215021501911420862025000.00N5-20
194202406202150209521501902322676783000.00N215
195202406192135214021401901367728651000.00N5-5
19620240618214021402140214000000.00N3-10
1972024061721502150215021501225800000.00N30
19820240614215020952150208015003152510000.00N30
199202406132150214021501851166352455000.00N30
20020240612215021502150215000000.00N3-25
2012024061121752175217521751634800000.00N5-10
202202406102185217022002050109233125000.00N215
203202406072170215021702150101217170000.00N30
204202406052170217021702100242515770000.00N5-5
205202406042175217522002175259564575000.00N5-35
206202406032210226022602175103229395000.00N5-70
2072024053122802280228022801022800000.00N2105
20820240530217521752175217500000.00N3-5
20920240529218021752185210023865121520000.00N210
210202405282170201521802010274586590000.00N5-30
211202405272200212522502125407895125000.00N270
2122024052421302130213021301838340000.00N210
21320240523212020902120209022444691040000.00N225
214202405222095209520952095299626405000.00N5-5
2152024052121002200220020001011920527280000.00N30
21620240520210020002100200017753550200000.00N2100
2172024051720001980200019805241039605000.00N220
218202405161980190019801900402767790000.00N30
2192024051419802000200018159591892425000.00N290
220202405131890193019301770601111338910000.00N5-40
221202405101930193819391750846715483762000.00N5-20
222202405091950170119501700611210849244000.00N30
22320240508195019501950195011950000.00N2180
2242024050717701770177017704070800000.00N5-10
225202405031780179017901780216385480000.00N5-10
2262024050217901890189017902952910000.00N210
227202404301780189018901650563940810000.00N280
22820240429170019391939148236536241402000.00N5-19
229202404261719183918391451225342150000.00N261
230202404251658165719881657341580483000.00N5-291
23120240424194916701961167022603819210000.00N5-11
2322024042319601969196916857601300280000.00N5-9
23320240422196919691969196911969000.00N2169
23420240419180017991800179958997000.00N250
23520240418175018371837157538766302132000.00N5-97
23620240417184718471847184711847000.00N2183
23720240416166416651665155018872946555000.00N5-1
238202404151665151917181519911213955471000.00N2145
239202404121520155015501500246373300000.00N270
2402024041114501450145014502029000000.00N21
24120240409144912611449126115382158527000.00N249
2422024040814001313145013051310217857858000.00N5-86
243202404051486130114861300201261501000.00N236
244202404041450145514551449240348005000.00N5-16
245202404031466148014801321227307242000.00N5-38
2462024040215041500150415007001052400000.00N5-45
24720240401154914701549140027574027420000.00N30
24820240329154915491549154911549000.00N2110
2492024032814391439143914391014390000.00N5-3
2502024032714421403144214038011123842000.00N5-3
25120240326144513001450130012531721030000.00N5-4
252202403251449131114491311511672059000.00N5-1
2532024032214501408145014088011127850000.00N30
2542024032114501394145013948481190544000.00N256
255202403201394130113941300101131399000.00N294
25620240319130013801380130019242510500000.00N5-100
257202403181400158815881400101141588000.00N25
25820240315139515501550139512291847975000.00N216
25920240314137913951395120012261515380000.00N5-18
260202403131397139913991397210293390000.00N28
261202403121389139013901389169234751000.00N30
262202403111389137313901373637879319000.00N216
263202403081373137313731373100137300000.00N5-1
2642024030713741373137413736082386000.00N224
2652024030613501350135013501013500000.00N22
2662024030513481350138913001309217340832000.00N5-69
2672024030414171419141911316781532000.00N290
2682024022913271306132713068011046127000.00N5-18
269202402281345133013451330180240592000.00N214
270202402271331139713971293475617188000.00N2100
2712024022612311339133912318501132750000.00N5-148
272202402231379139513951202271362762000.00N5-1
27320240222138013971397122037464981015000.00N5-18
2742024022113981399139913984055930000.00N239
275202402201359135913591359100135900000.00N30
276202402191359120013601200142170719000.00N240
277202402161319120014001200210270088000.00N230
27820240215128911371300113021062505217000.00N5-31
2792024021413201322132213207901042820000.00N2169
28020240213115113501350115113051632351000.00N5-147
281202402081298142014201136602717010000.00N5-2
28220240207130014781478130076269915580000.00N25
283202402061295130013001295208270365000.00N215
28420240205128012711370126019582500464000.00N211
28520240202126912701400126919232500727000.00N5-1
286202402011270129012991270236304894000.00N5-28
287202401311298135013501150297363564000.00N5-32
288202401301330135013501148258320487000.00N5-20
28920240129135011891400118913641671889000.00N5-48
290202401261398145014501106452504422000.00N2115
29120240125128311291285112830053393712000.00N2154
29220240124112911991199105074627896025000.00N5-53
293202401231182980120098062756303593000.00N288
294202401221094979109497511771153261000.00N2115
29520240119979943100093051214783986000.00N236
296202401189439439439432826404000.00N5-2
2972024011794595095090018121683779000.00N5-55
29820240116100092510299001111810109949000.00N275
2992024011592594294292127682567834000.00N5-39
300202401129641099109988047914223396000.00N5-5
3012024011196994311059431732416513833000.00N5-140
3022024011011091128112886933106000.00N2109
30320240109100010001000100011000000.00N251
30420240108949112611268801440712682559000.00N5-40
30520240105989109910999891212041000.00N210
30620240104979989989880371334496000.00N5-41
3072024010310201050105087110289170000.00N271
308202401029499889888651615296000.00N5-41
309202312289901089108985250084507836000.00N241
31020231227949980980949606590802000.00N5-36
3112023122698599999988047204210951000.00N2105
312202312228808419308411865615966010000.00N5-55
31320231221935125612569351106810378716000.00N4-165
314202312201100125012509351313423000.00N21
31520231219109910991099109911099000.00N2133
3162023121896699099085279646854470000.00N276
3172023121589090010008801301012904060000.00N5-140
318202312141030106010609402222060000.00N286
31920231213944944944924133123764000.00N30
32020231212944944944944214202016000.00N5-6
321202312119509509508402444521114192000.00N5-30
322202312089809899908918583010000.00N5-10
3232023120799093999089530912904133000.00N251
32420231206939850100083039213259375000.00N5-6
3252023120594596096090040243803175000.00N5-15
3262023120496098098089011301008300000.00N5-20
327202312019809909909508985810000.00N5-10
328202311309901045104599022035000.00N30
329202311299909209909201110190000.00N270
330202311289209899899203432480000.00N210
3312023112791092092081630792770102000.00N5-10
3322023112492094994992053394927958000.00N5-53
3332023112397387399985097828499513000.00N5-27
3342023112210001135113597023472377948000.00N5-139
335202311211139114711478653128071000.00N2140
336202311209991147114799933293000.00N30
33720231117999114611469992121284000.00N30
33820231116999114711479993738465000.00N30
339202311159999999999993534965000.00N5-1
3402023111410001271127110001516071000.00N5-107
341202311131107990113399011861196155000.00N2117
3422023111099090099090015131362440000.00N290
343202311099009009009003027000000.00N5-50
344202311089509509509501950000.00N270
3452023110788099999985067595796990000.00N5-119
346202311069999959999959190549000.00N24
3472023110399510001000995631629535000.00N5-5
34820231102100010001000100020022002000000.00N30
34920231101100011491149100022149000.00N30
350202310311000934100093428632679280000.00N5-98
351202310301098900112985035553078637000.00N2108
35220231027990990100084532262817510000.00N30
35320231026990998998990141140498000.00N5-10
35420231025100010001000999731730503000.00N30
355202310241000115011501000946946150000.00N30
356202310231000114911491000116116149000.00N30
357202310201000100010001000571571000000.00N5-90
35820231019109010001090100010011001090000.00N30
359202310181090109010901090112122080000.00N5-10
36020231017110010501200105020912253558000.00N5-100
361202310161200129512951033615737687000.00N30
36220231013120012001200103013381432552000.00N30
3632023101212001200120012001113200000.00N5-20
36420231011122012201220122056100000.00N5-9
365202310101229125012501150560664959000.00N5-21
366202310061250128012801103122138130000.00N5-40
367202310051290113113001130582658190000.00N5-10
368202310041300130013001300233302900000.00N5-60
369202309271360139913991250777988796000.00N5-87
37020230926144715881588144794137518000.00N5-141
371202309251588169216921265592749730000.00N2100
372202309221488132614951326731971141000.00N5-71
37320230921155913181755131852146882051000.00N29
37420230920155011481550114812011379150000.00N2200
375202309191350135013501350181244350000.00N5-50
37620230918140012611400125810011260003000.00N5-80
37720230915148012651480126522745000.00N5-3
37820230914148314831483148311483000.00N283
3792023091314001269155012687871029590000.00N5-90
380202309121490159015901400488722134000.00N2100
381202309111390139013901390160222400000.00N30
382202309081390139013901390105145950000.00N5-10
38320230907140014001400140034200000.00N5-100
384202309061500125116001251202253638000.00N2101
38520230905139913991399122483101942000.00N30
38620230904139913511400134813241799456000.00N5-186
38720230901158515231585152323108000.00N262
388202308311523148015231480101149523000.00N5-1
3892023083015241524152415247001066800000.00N5-45
390202308291569126815691268201255169000.00N279
391202308281490145714901457811689000.00N233
392202308251457145714571457300437100000.00N5-43
393202308241500140015001280401513920000.00N30
39420230823150015001500150000000.00N30
39520230822150015001500150000000.00N30
39620230821150015001500150000000.00N30
39720230818150015001500150000000.00N30
3982023081715001500150015004872000000.00N30
39920230816150015001500150011500000.00N5-30
4002023081415301530153015294264224000.00N30
4012023081115301540154015306551003940000.00N230
40220230810150015001500150000000.00N31
40320230809149915891589149923088000.00N5-92
404202308081591135715941357110151613000.00N5-3
40520230807159415961596159446382000.00N5-3
40620230804159716091609137080122471000.00N5-13
4072023080316101610161016107001127000000.00N5-48
40820230802165816701670142480124864000.00N5-12
4092023080116701920192014387921503725000.00N5-19
41020230731168919251925142580128013000.00N215
4112023072816741930193014354675186000.00N5-14
412202307271688194319431650421710865000.00N5-2
41320230726169019391939169035428000.00N30
4142023072516901895189516902135695000.00N240
415202307241650171517151650401661715000.00N2150
4162023072115001775177515001321825000.00N5-182
41720230720168217801780136557879000.00N282
418202307191600187518751600503805161000.00N5-31
41920230718163113941637139310511610373000.00N5-7
4202023071716381638163914369601470656000.00N5-51
42120230714168917441744148414152297012000.00N5-56
422202307131745177017701507185303960000.00N5-25
423202307121770182218221478430756490000.00N235
4242023071117351742174216001931169000.00N5-10
4252023071017451750175017452340143000.00N5-25
426202307071770186018601770113200100000.00N2131
4272023070616391679167916392134499000.00N2179
428202307051460168316831460206301202000.00N5-223
429202307041683170017001390504704054000.00N248
43020230703163516401640142811171601900000.00N5-44
43120230630167916801680167923359000.00N5-68
43220230629174717471747174711747000.00N2215
4332023062815321533153315321116862000.00N5-1
434202306271533180018001335666904032000.00N5-36
435202306261569138515691385193268375000.00N5-39
43620230623160817171717160823325000.00N2108
43720230622150015051505150023005000.00N2190
438202306211310123413101234101124710000.00N30
439202306201310131013101310201263310000.00N30
440202306191310142914291305678913904000.00N5-119
44120230616142913011429130122730000.00N5-10
4422023061514391836183614397551092623000.00N5-158
443202306141597160016001463658966712000.00N257
444202306131540172017201425112162228000.00N240
4452023061215001713171315001218263000.00N210
44620230609149015241524140010051507404000.00N253
4472023060814371505150514377111044216000.00N5-182
44820230607161916191619161911619000.00N2209
44920230605141014141414109518061988022000.00N2124
45020230602128613011511128448226208964000.00N5-224
45120230601151014521708145219603051999000.00N5-198
452202305311708148617281479576854932000.00N5-31
45320230530173917501750159614792362924000.00N5-137
4542023052618761920192014307051010453000.00N2199
455202305251677167816791511390640728000.00N5-2
456202305241679168016801428481713120000.00N5-1
45720230523168016501700164955139091499000.00N5-260
45820230522194019402265194011552246193000.00N4-340
459202305192280229022901945312607620000.00N5-5
4602023051822852475249019007321412915000.00N250
46120230517223524652465211012602712365000.00N5-245
4622023051624802500250021259902249255000.00N5-20