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

21 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
22024120518771925192516886621126848000.00N2196
3202412041681213021401681633713281658000.00N5-197
4202412031878199919991750491881522000.00N298
520241202178018982095161646227701544000.00N5-118
620241129189819931993166549828310698000.00N5-8
7202411281906238023951845583310831174000.00N5-264
82024112721702425242521701226325000.00N220
9202411262150193121501930515510153501000.00N5-115
10202411252265243524352265255578985000.00N2120
112024112221452240224021452145140000.00N2184
12202411211961171020101710116210782000.00N2189
1320241120177223452345176040407195610000.00N5-283
1420241119205525302530190047519159463000.00N5-175
152024111822302395239522301124695000.00N275
1620241115215522102210215524365000.00N2201
1720241114195418111990181114842733715000.00N2141
1820241113181320952095172136046372783000.00N5-207
1920241112202021952195190022664398945000.00N231
2020241111198922902290192548979584885000.00N5-91
212024110820802010230019801794736371875000.00N5-235
2220241107231523152315231524630000.00N5-10
2320241106232523302995232536108473770000.00N4-410
242024110527352880288027352569100000.00N2110
2520241104262525102800216543111975000.00N2115
2620241101251033003300251075189040000.00N4-440
2720241031295031403140295042124100000.00N2170
2820241030278027202875272091253080000.00N260
292024102927202835283527202157235000.00N2150
302024102825702575257525703282250000.00N2195
3120241025237524002400237560142750000.00N2125
3220241024225022502250225012250000.00N2195
3320241023205524502450202037437995875000.00N5-190
34202410222245250025002050233488050000.00N30
352024102122452030225020306941426390000.00N2215
362024101820302490249020201941930000.00N5-170
37202410172200220022002195211464150000.00N2239
3820241016196124502450196124225793061000.00N5-244
3920241015220529002900220510202292295000.00N4-385
4020241014259023302600233058148680000.00N2260
41202410112330239523952100378819850000.00N2100
42202410102230234523452230412927785000.00N2145
43202410082085208023701851848817230341000.00N30
44202410072085248524852085154378690000.00N5-295
4520241004238023952395238084200180000.00N2120
4620241002226023002300220032577316550000.00N5-40
4720240930230020752400204040568474750000.00N5-100
48202409272400255025502400306734550000.00N2155
4920240926224526002600224525106231875000.00N5-185
5020240925243029802980229031497565540000.00N5-260
5120240924269033953395253534419158035000.00N5-290
5220240923298030003340260016954524600000.00N5-20
5320240920300030003000300013000000.00N30
5420240919300031003300265013634112450000.00N5-100
55202409133100300031003000198613500000.00N2220
56202409122880378037802880241694980000.00N4-505
5720240911338533853385338500000.00N3-35
582024091034203420342034201137620000.00N2320
59202409093100325032503100120375000000.00N2220
6020240906288028802880288012880000.00N2330
612024090525502635264020759292247320000.00N2195
6220240904235531003100234011993138190000.00N5-365
63202409032720292029202635365410007110000.00N5-380
6420240902310026553475265027427551575000.00N30
6520240830310031003100310000000.00N3-200
6620240829330034253425275015544311825000.00N2100
67202408283200325032503160273877700000.00N2260
682024082729402850294028504161187040000.00N280
692024082628602850316025008882359960000.00N5-40
702024082329002900299024703921010410000.00N30
71202408222900284029802835169489095000.00N260
72202408212840279028402790205573035000.00N245
732024082027952800280025001435595000.00N2360
7420240819243523402435200521634757730000.00N290
7520240816234521902345214024595274745000.00N2160
7620240814218521852185218512185000.00N235
77202408132150190021701900115222450000.00N5-25
78202408122175218021802000313628325000.00N275
7920240809210020452190204523024834235000.00N5-295
80202408082395249524952300614375000.00N2220
81202408072175220022002010568611687325000.00N210
8220240806216521652165216500000.00N3-35
8320240805220022202220191010332070450000.00N250
8420240802215021502150215012012582150000.00N30
8520240801215021702170201510042178505000.00N5-20
862024073121702195219521706521430140000.00N5-25
872024073021952195219521951124145000.00N30
8820240729219522002200210019704197550000.00N5-5
8920240726220021002220210020114224400000.00N5-20
902024072522202480248020107471670570000.00N250
9120240724217021702170217000000.00N30
9220240723217021702170217022064787020000.00N5-5
9320240722217521652175216513482931750000.00N5-5
9420240719218021852185200531606540550000.00N5-15
9520240718219521002275210020934415185000.00N5-40
9620240717223522352240210066147560000.00N5-10
97202407162245224522452015340698900000.00N245
9820240715220022202220220031907022000000.00N30
992024071222002200220022001022000000.00N30
10020240711220022002200220000000.00N3-30
1012024071022302030223020307021562610000.00N5-5
102202407092235222022352220601013342350000.00N215
103202407082220221022202210103228635000.00N230
10420240705219021902190219000000.00N3-5
10520240704219520902195203011522413300000.00N245
106202407032150220522051932352687148000.00N5-60
107202407022210190122101901220442210000.00N5-5
10820240701221522152215221500000.00N3-30
10920240628224522452245224500000.00N3-35
110202406272280193222801932394890196000.00N210
11120240626227022702270227000000.00N3-25
11220240625229522952300229567154085000.00N5-5
1132024062423002130244019038581887446000.00N2170
114202406212130215021501911420862025000.00N5-20
115202406202150209521501902322676783000.00N215
116202406192135214021401901367728651000.00N5-5
11720240618214021402140214000000.00N3-10
1182024061721502150215021501225800000.00N30
11920240614215020952150208015003152510000.00N30
120202406132150214021501851166352455000.00N30
12120240612215021502150215000000.00N3-25
1222024061121752175217521751634800000.00N5-10
123202406102185217022002050109233125000.00N215
124202406072170215021702150101217170000.00N30
125202406052170217021702100242515770000.00N5-5
126202406042175217522002175259564575000.00N5-35
127202406032210226022602175103229395000.00N5-70
1282024053122802280228022801022800000.00N2105
12920240530217521752175217500000.00N3-5
13020240529218021752185210023865121520000.00N210
131202405282170201521802010274586590000.00N5-30
132202405272200212522502125407895125000.00N270
1332024052421302130213021301838340000.00N210
13420240523212020902120209022444691040000.00N225
135202405222095209520952095299626405000.00N5-5
1362024052121002200220020001011920527280000.00N30
13720240520210020002100200017753550200000.00N2100
1382024051720001980200019805241039605000.00N220
139202405161980190019801900402767790000.00N30
1402024051419802000200018159591892425000.00N290
141202405131890193019301770601111338910000.00N5-40
142202405101930193819391750846715483762000.00N5-20
143202405091950170119501700611210849244000.00N30
14420240508195019501950195011950000.00N2180
1452024050717701770177017704070800000.00N5-10
146202405031780179017901780216385480000.00N5-10
1472024050217901890189017902952910000.00N210
148202404301780189018901650563940810000.00N280
14920240429170019391939148236536241402000.00N5-19
150202404261719183918391451225342150000.00N261
151202404251658165719881657341580483000.00N5-291
15220240424194916701961167022603819210000.00N5-11
1532024042319601969196916857601300280000.00N5-9
15420240422196919691969196911969000.00N2169
15520240419180017991800179958997000.00N250
15620240418175018371837157538766302132000.00N5-97
15720240417184718471847184711847000.00N2183
15820240416166416651665155018872946555000.00N5-1
159202404151665151917181519911213955471000.00N2145
160202404121520155015501500246373300000.00N270
1612024041114501450145014502029000000.00N21
16220240409144912611449126115382158527000.00N249
1632024040814001313145013051310217857858000.00N5-86
164202404051486130114861300201261501000.00N236
165202404041450145514551449240348005000.00N5-16
166202404031466148014801321227307242000.00N5-38
1672024040215041500150415007001052400000.00N5-45
16820240401154914701549140027574027420000.00N30
16920240329154915491549154911549000.00N2110
1702024032814391439143914391014390000.00N5-3
1712024032714421403144214038011123842000.00N5-3
17220240326144513001450130012531721030000.00N5-4
173202403251449131114491311511672059000.00N5-1
1742024032214501408145014088011127850000.00N30
1752024032114501394145013948481190544000.00N256
176202403201394130113941300101131399000.00N294
17720240319130013801380130019242510500000.00N5-100
178202403181400158815881400101141588000.00N25
17920240315139515501550139512291847975000.00N216
18020240314137913951395120012261515380000.00N5-18
181202403131397139913991397210293390000.00N28
182202403121389139013901389169234751000.00N30
183202403111389137313901373637879319000.00N216
184202403081373137313731373100137300000.00N5-1
1852024030713741373137413736082386000.00N224
1862024030613501350135013501013500000.00N22
1872024030513481350138913001309217340832000.00N5-69
1882024030414171419141911316781532000.00N290
1892024022913271306132713068011046127000.00N5-18
190202402281345133013451330180240592000.00N214
191202402271331139713971293475617188000.00N2100
1922024022612311339133912318501132750000.00N5-148
193202402231379139513951202271362762000.00N5-1
19420240222138013971397122037464981015000.00N5-18
1952024022113981399139913984055930000.00N239
196202402201359135913591359100135900000.00N30
197202402191359120013601200142170719000.00N240
198202402161319120014001200210270088000.00N230
19920240215128911371300113021062505217000.00N5-31
2002024021413201322132213207901042820000.00N2169
20120240213115113501350115113051632351000.00N5-147
202202402081298142014201136602717010000.00N5-2
20320240207130014781478130076269915580000.00N25
204202402061295130013001295208270365000.00N215
20520240205128012711370126019582500464000.00N211
20620240202126912701400126919232500727000.00N5-1
207202402011270129012991270236304894000.00N5-28
208202401311298135013501150297363564000.00N5-32
209202401301330135013501148258320487000.00N5-20
21020240129135011891400118913641671889000.00N5-48
211202401261398145014501106452504422000.00N2115
21220240125128311291285112830053393712000.00N2154
21320240124112911991199105074627896025000.00N5-53
214202401231182980120098062756303593000.00N288
215202401221094979109497511771153261000.00N2115
21620240119979943100093051214783986000.00N236
217202401189439439439432826404000.00N5-2
2182024011794595095090018121683779000.00N5-55
21920240116100092510299001111810109949000.00N275
2202024011592594294292127682567834000.00N5-39
221202401129641099109988047914223396000.00N5-5
2222024011196994311059431732416513833000.00N5-140
2232024011011091128112886933106000.00N2109
22420240109100010001000100011000000.00N251
22520240108949112611268801440712682559000.00N5-40
22620240105989109910999891212041000.00N210
22720240104979989989880371334496000.00N5-41
2282024010310201050105087110289170000.00N271
229202401029499889888651615296000.00N5-41
230202312289901089108985250084507836000.00N241
23120231227949980980949606590802000.00N5-36
2322023122698599999988047204210951000.00N2105
233202312228808419308411865615966010000.00N5-55
23420231221935125612569351106810378716000.00N4-165
235202312201100125012509351313423000.00N21
23620231219109910991099109911099000.00N2133
2372023121896699099085279646854470000.00N276
2382023121589090010008801301012904060000.00N5-140
239202312141030106010609402222060000.00N286
24020231213944944944924133123764000.00N30
24120231212944944944944214202016000.00N5-6
242202312119509509508402444521114192000.00N5-30
243202312089809899908918583010000.00N5-10
2442023120799093999089530912904133000.00N251
24520231206939850100083039213259375000.00N5-6
2462023120594596096090040243803175000.00N5-15
2472023120496098098089011301008300000.00N5-20
248202312019809909909508985810000.00N5-10
249202311309901045104599022035000.00N30
250202311299909209909201110190000.00N270
251202311289209899899203432480000.00N210
2522023112791092092081630792770102000.00N5-10
2532023112492094994992053394927958000.00N5-53
2542023112397387399985097828499513000.00N5-27
2552023112210001135113597023472377948000.00N5-139
256202311211139114711478653128071000.00N2140
257202311209991147114799933293000.00N30
25820231117999114611469992121284000.00N30
25920231116999114711479993738465000.00N30
260202311159999999999993534965000.00N5-1
2612023111410001271127110001516071000.00N5-107
262202311131107990113399011861196155000.00N2117
2632023111099090099090015131362440000.00N290
264202311099009009009003027000000.00N5-50
265202311089509509509501950000.00N270
2662023110788099999985067595796990000.00N5-119
267202311069999959999959190549000.00N24
2682023110399510001000995631629535000.00N5-5
26920231102100010001000100020022002000000.00N30
27020231101100011491149100022149000.00N30
271202310311000934100093428632679280000.00N5-98
272202310301098900112985035553078637000.00N2108
27320231027990990100084532262817510000.00N30
27420231026990998998990141140498000.00N5-10
27520231025100010001000999731730503000.00N30
276202310241000115011501000946946150000.00N30
277202310231000114911491000116116149000.00N30
278202310201000100010001000571571000000.00N5-90
27920231019109010001090100010011001090000.00N30
280202310181090109010901090112122080000.00N5-10
28120231017110010501200105020912253558000.00N5-100
282202310161200129512951033615737687000.00N30
28320231013120012001200103013381432552000.00N30
2842023101212001200120012001113200000.00N5-20
28520231011122012201220122056100000.00N5-9
286202310101229125012501150560664959000.00N5-21
287202310061250128012801103122138130000.00N5-40
288202310051290113113001130582658190000.00N5-10
289202310041300130013001300233302900000.00N5-60
290202309271360139913991250777988796000.00N5-87
29120230926144715881588144794137518000.00N5-141
292202309251588169216921265592749730000.00N2100
293202309221488132614951326731971141000.00N5-71
29420230921155913181755131852146882051000.00N29
29520230920155011481550114812011379150000.00N2200
296202309191350135013501350181244350000.00N5-50
29720230918140012611400125810011260003000.00N5-80
29820230915148012651480126522745000.00N5-3
29920230914148314831483148311483000.00N283
3002023091314001269155012687871029590000.00N5-90
301202309121490159015901400488722134000.00N2100
302202309111390139013901390160222400000.00N30
303202309081390139013901390105145950000.00N5-10
30420230907140014001400140034200000.00N5-100
305202309061500125116001251202253638000.00N2101
30620230905139913991399122483101942000.00N30
30720230904139913511400134813241799456000.00N5-186
30820230901158515231585152323108000.00N262
309202308311523148015231480101149523000.00N5-1
3102023083015241524152415247001066800000.00N5-45
311202308291569126815691268201255169000.00N279
312202308281490145714901457811689000.00N233
313202308251457145714571457300437100000.00N5-43
314202308241500140015001280401513920000.00N30
31520230823150015001500150000000.00N30
31620230822150015001500150000000.00N30
31720230821150015001500150000000.00N30
31820230818150015001500150000000.00N30
3192023081715001500150015004872000000.00N30
32020230816150015001500150011500000.00N5-30
3212023081415301530153015294264224000.00N30
3222023081115301540154015306551003940000.00N230
32320230810150015001500150000000.00N31
32420230809149915891589149923088000.00N5-92
325202308081591135715941357110151613000.00N5-3
32620230807159415961596159446382000.00N5-3
32720230804159716091609137080122471000.00N5-13
3282023080316101610161016107001127000000.00N5-48
32920230802165816701670142480124864000.00N5-12
3302023080116701920192014387921503725000.00N5-19
33120230731168919251925142580128013000.00N215
3322023072816741930193014354675186000.00N5-14
333202307271688194319431650421710865000.00N5-2
33420230726169019391939169035428000.00N30
3352023072516901895189516902135695000.00N240
336202307241650171517151650401661715000.00N2150
3372023072115001775177515001321825000.00N5-182
33820230720168217801780136557879000.00N282
339202307191600187518751600503805161000.00N5-31
34020230718163113941637139310511610373000.00N5-7
3412023071716381638163914369601470656000.00N5-51
34220230714168917441744148414152297012000.00N5-56
343202307131745177017701507185303960000.00N5-25
344202307121770182218221478430756490000.00N235
3452023071117351742174216001931169000.00N5-10
3462023071017451750175017452340143000.00N5-25
347202307071770186018601770113200100000.00N2131
3482023070616391679167916392134499000.00N2179
349202307051460168316831460206301202000.00N5-223
350202307041683170017001390504704054000.00N248
35120230703163516401640142811171601900000.00N5-44
35220230630167916801680167923359000.00N5-68
35320230629174717471747174711747000.00N2215
3542023062815321533153315321116862000.00N5-1
355202306271533180018001335666904032000.00N5-36
356202306261569138515691385193268375000.00N5-39
35720230623160817171717160823325000.00N2108
35820230622150015051505150023005000.00N2190
359202306211310123413101234101124710000.00N30
360202306201310131013101310201263310000.00N30
361202306191310142914291305678913904000.00N5-119
36220230616142913011429130122730000.00N5-10
3632023061514391836183614397551092623000.00N5-158
364202306141597160016001463658966712000.00N257
365202306131540172017201425112162228000.00N240
3662023061215001713171315001218263000.00N210
36720230609149015241524140010051507404000.00N253
3682023060814371505150514377111044216000.00N5-182
36920230607161916191619161911619000.00N2209
37020230605141014141414109518061988022000.00N2124
37120230602128613011511128448226208964000.00N5-224
37220230601151014521708145219603051999000.00N5-198
373202305311708148617281479576854932000.00N5-31
37420230530173917501750159614792362924000.00N5-137
3752023052618761920192014307051010453000.00N2199
376202305251677167816791511390640728000.00N5-2
377202305241679168016801428481713120000.00N5-1
37820230523168016501700164955139091499000.00N5-260
37920230522194019402265194011552246193000.00N4-340
380202305192280229022901945312607620000.00N5-5
3812023051822852475249019007321412915000.00N250
38220230517223524652465211012602712365000.00N5-245
3832023051624802500250021259902249255000.00N5-20