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

23 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250211229022902290229000000.00Y30
320250210229022902290229000000.00Y30
420250207229022902290229000000.00N30
520250206229022902290229000000.00N30
620250205229022902290229000000.00N30
720250204229022902290229000000.00N30
820250203229022902290229000000.00N30
920250131229022902290229000000.00N30
1020250124229022902290229000000.00N30
1120250123229022902290229000000.00N30
1220250122229022902290229000000.00N30
1320250121229024202420229049290000.00N2180
14202501202110183221101832101185310000.00N5-15
15202501172125196121351961157308215000.00N2164
1620250116196119512090195050029787250000.00N5-224
17202501152185264026401990404806365000.00N5-130
18202501142315199923901832410842071000.00N2170
19202501132145172122651721187339183000.00N2157
2020250110198819452000194514022727075000.00N5-297
212025010922852335233522852557475000.00N2250
2220250108203520502050203536120000.00N2215
23202501071820206520651820278573070000.00N5-305
2420250106212522402240212524365000.00N2129
252025010319961860208018602444996000.00N5-189
2620250102218522252225172148316000.00N2190
272024123019952015201518003872594000.00N5-40
2820241227203522002200203536270000.00N267
2920241226196817952180178520973749535000.00N5-127
302024122420952235223520952552775000.00N2122
312024122319731988198819731121764000.00N240
322024122019331960196015172955992000.00N2227
332024121917062265226517061427186000.00N5-273
3420241218197922502250197987183720000.00N24
35202412171975198719871975320633240000.00N5-12
36202412161987219521951703166293432000.00N23
37202412131984226022601984612244000.00N29
3820241212197518391980183981152545000.00N2136
392024121118391890189018392240968000.00N2155
4020241210168419471947168411042116572000.00N5-18
4120241209170222052205170223907000.00N5-285
422024120619872090209016671325714000.00N2110
432024120518771925192516886621126848000.00N2196
44202412041681213021401681633713281658000.00N5-197
45202412031878199919991750491881522000.00N298
4620241202178018982095161646227701544000.00N5-118
4720241129189819931993166549828310698000.00N5-8
48202411281906238023951845583310831174000.00N5-264
492024112721702425242521701226325000.00N220
50202411262150193121501930515510153501000.00N5-115
51202411252265243524352265255578985000.00N2120
522024112221452240224021452145140000.00N2184
53202411211961171020101710116210782000.00N2189
5420241120177223452345176040407195610000.00N5-283
5520241119205525302530190047519159463000.00N5-175
562024111822302395239522301124695000.00N275
5720241115215522102210215524365000.00N2201
5820241114195418111990181114842733715000.00N2141
5920241113181320952095172136046372783000.00N5-207
6020241112202021952195190022664398945000.00N231
6120241111198922902290192548979584885000.00N5-91
622024110820802010230019801794736371875000.00N5-235
6320241107231523152315231524630000.00N5-10
6420241106232523302995232536108473770000.00N4-410
652024110527352880288027352569100000.00N2110
6620241104262525102800216543111975000.00N2115
6720241101251033003300251075189040000.00N4-440
6820241031295031403140295042124100000.00N2170
6920241030278027202875272091253080000.00N260
702024102927202835283527202157235000.00N2150
712024102825702575257525703282250000.00N2195
7220241025237524002400237560142750000.00N2125
7320241024225022502250225012250000.00N2195
7420241023205524502450202037437995875000.00N5-190
75202410222245250025002050233488050000.00N30
762024102122452030225020306941426390000.00N2215
772024101820302490249020201941930000.00N5-170
78202410172200220022002195211464150000.00N2239
7920241016196124502450196124225793061000.00N5-244
8020241015220529002900220510202292295000.00N4-385
8120241014259023302600233058148680000.00N2260
82202410112330239523952100378819850000.00N2100
83202410102230234523452230412927785000.00N2145
84202410082085208023701851848817230341000.00N30
85202410072085248524852085154378690000.00N5-295
8620241004238023952395238084200180000.00N2120
8720241002226023002300220032577316550000.00N5-40
8820240930230020752400204040568474750000.00N5-100
89202409272400255025502400306734550000.00N2155
9020240926224526002600224525106231875000.00N5-185
9120240925243029802980229031497565540000.00N5-260
9220240924269033953395253534419158035000.00N5-290
9320240923298030003340260016954524600000.00N5-20
9420240920300030003000300013000000.00N30
9520240919300031003300265013634112450000.00N5-100
96202409133100300031003000198613500000.00N2220
97202409122880378037802880241694980000.00N4-505
9820240911338533853385338500000.00N3-35
992024091034203420342034201137620000.00N2320
100202409093100325032503100120375000000.00N2220
10120240906288028802880288012880000.00N2330
1022024090525502635264020759292247320000.00N2195
10320240904235531003100234011993138190000.00N5-365
104202409032720292029202635365410007110000.00N5-380
10520240902310026553475265027427551575000.00N30
10620240830310031003100310000000.00N3-200
10720240829330034253425275015544311825000.00N2100
108202408283200325032503160273877700000.00N2260
1092024082729402850294028504161187040000.00N280
1102024082628602850316025008882359960000.00N5-40
1112024082329002900299024703921010410000.00N30
112202408222900284029802835169489095000.00N260
113202408212840279028402790205573035000.00N245
1142024082027952800280025001435595000.00N2360
11520240819243523402435200521634757730000.00N290
11620240816234521902345214024595274745000.00N2160
11720240814218521852185218512185000.00N235
118202408132150190021701900115222450000.00N5-25
119202408122175218021802000313628325000.00N275
12020240809210020452190204523024834235000.00N5-295
121202408082395249524952300614375000.00N2220
122202408072175220022002010568611687325000.00N210
12320240806216521652165216500000.00N3-35
12420240805220022202220191010332070450000.00N250
12520240802215021502150215012012582150000.00N30
12620240801215021702170201510042178505000.00N5-20
1272024073121702195219521706521430140000.00N5-25
1282024073021952195219521951124145000.00N30
12920240729219522002200210019704197550000.00N5-5
13020240726220021002220210020114224400000.00N5-20
1312024072522202480248020107471670570000.00N250
13220240724217021702170217000000.00N30
13320240723217021702170217022064787020000.00N5-5
13420240722217521652175216513482931750000.00N5-5
13520240719218021852185200531606540550000.00N5-15
13620240718219521002275210020934415185000.00N5-40
13720240717223522352240210066147560000.00N5-10
138202407162245224522452015340698900000.00N245
13920240715220022202220220031907022000000.00N30
1402024071222002200220022001022000000.00N30
14120240711220022002200220000000.00N3-30
1422024071022302030223020307021562610000.00N5-5
143202407092235222022352220601013342350000.00N215
144202407082220221022202210103228635000.00N230
14520240705219021902190219000000.00N3-5
14620240704219520902195203011522413300000.00N245
147202407032150220522051932352687148000.00N5-60
148202407022210190122101901220442210000.00N5-5
14920240701221522152215221500000.00N3-30
15020240628224522452245224500000.00N3-35
151202406272280193222801932394890196000.00N210
15220240626227022702270227000000.00N3-25
15320240625229522952300229567154085000.00N5-5
1542024062423002130244019038581887446000.00N2170
155202406212130215021501911420862025000.00N5-20
156202406202150209521501902322676783000.00N215
157202406192135214021401901367728651000.00N5-5
15820240618214021402140214000000.00N3-10
1592024061721502150215021501225800000.00N30
16020240614215020952150208015003152510000.00N30
161202406132150214021501851166352455000.00N30
16220240612215021502150215000000.00N3-25
1632024061121752175217521751634800000.00N5-10
164202406102185217022002050109233125000.00N215
165202406072170215021702150101217170000.00N30
166202406052170217021702100242515770000.00N5-5
167202406042175217522002175259564575000.00N5-35
168202406032210226022602175103229395000.00N5-70
1692024053122802280228022801022800000.00N2105
17020240530217521752175217500000.00N3-5
17120240529218021752185210023865121520000.00N210
172202405282170201521802010274586590000.00N5-30
173202405272200212522502125407895125000.00N270
1742024052421302130213021301838340000.00N210
17520240523212020902120209022444691040000.00N225
176202405222095209520952095299626405000.00N5-5
1772024052121002200220020001011920527280000.00N30
17820240520210020002100200017753550200000.00N2100
1792024051720001980200019805241039605000.00N220
180202405161980190019801900402767790000.00N30
1812024051419802000200018159591892425000.00N290
182202405131890193019301770601111338910000.00N5-40
183202405101930193819391750846715483762000.00N5-20
184202405091950170119501700611210849244000.00N30
18520240508195019501950195011950000.00N2180
1862024050717701770177017704070800000.00N5-10
187202405031780179017901780216385480000.00N5-10
1882024050217901890189017902952910000.00N210
189202404301780189018901650563940810000.00N280
19020240429170019391939148236536241402000.00N5-19
191202404261719183918391451225342150000.00N261
192202404251658165719881657341580483000.00N5-291
19320240424194916701961167022603819210000.00N5-11
1942024042319601969196916857601300280000.00N5-9
19520240422196919691969196911969000.00N2169
19620240419180017991800179958997000.00N250
19720240418175018371837157538766302132000.00N5-97
19820240417184718471847184711847000.00N2183
19920240416166416651665155018872946555000.00N5-1
200202404151665151917181519911213955471000.00N2145
201202404121520155015501500246373300000.00N270
2022024041114501450145014502029000000.00N21
20320240409144912611449126115382158527000.00N249
2042024040814001313145013051310217857858000.00N5-86
205202404051486130114861300201261501000.00N236
206202404041450145514551449240348005000.00N5-16
207202404031466148014801321227307242000.00N5-38
2082024040215041500150415007001052400000.00N5-45
20920240401154914701549140027574027420000.00N30
21020240329154915491549154911549000.00N2110
2112024032814391439143914391014390000.00N5-3
2122024032714421403144214038011123842000.00N5-3
21320240326144513001450130012531721030000.00N5-4
214202403251449131114491311511672059000.00N5-1
2152024032214501408145014088011127850000.00N30
2162024032114501394145013948481190544000.00N256
217202403201394130113941300101131399000.00N294
21820240319130013801380130019242510500000.00N5-100
219202403181400158815881400101141588000.00N25
22020240315139515501550139512291847975000.00N216
22120240314137913951395120012261515380000.00N5-18
222202403131397139913991397210293390000.00N28
223202403121389139013901389169234751000.00N30
224202403111389137313901373637879319000.00N216
225202403081373137313731373100137300000.00N5-1
2262024030713741373137413736082386000.00N224
2272024030613501350135013501013500000.00N22
2282024030513481350138913001309217340832000.00N5-69
2292024030414171419141911316781532000.00N290
2302024022913271306132713068011046127000.00N5-18
231202402281345133013451330180240592000.00N214
232202402271331139713971293475617188000.00N2100
2332024022612311339133912318501132750000.00N5-148
234202402231379139513951202271362762000.00N5-1
23520240222138013971397122037464981015000.00N5-18
2362024022113981399139913984055930000.00N239
237202402201359135913591359100135900000.00N30
238202402191359120013601200142170719000.00N240
239202402161319120014001200210270088000.00N230
24020240215128911371300113021062505217000.00N5-31
2412024021413201322132213207901042820000.00N2169
24220240213115113501350115113051632351000.00N5-147
243202402081298142014201136602717010000.00N5-2
24420240207130014781478130076269915580000.00N25
245202402061295130013001295208270365000.00N215
24620240205128012711370126019582500464000.00N211
24720240202126912701400126919232500727000.00N5-1
248202402011270129012991270236304894000.00N5-28
249202401311298135013501150297363564000.00N5-32
250202401301330135013501148258320487000.00N5-20
25120240129135011891400118913641671889000.00N5-48
252202401261398145014501106452504422000.00N2115
25320240125128311291285112830053393712000.00N2154
25420240124112911991199105074627896025000.00N5-53
255202401231182980120098062756303593000.00N288
256202401221094979109497511771153261000.00N2115
25720240119979943100093051214783986000.00N236
258202401189439439439432826404000.00N5-2
2592024011794595095090018121683779000.00N5-55
26020240116100092510299001111810109949000.00N275
2612024011592594294292127682567834000.00N5-39
262202401129641099109988047914223396000.00N5-5
2632024011196994311059431732416513833000.00N5-140
2642024011011091128112886933106000.00N2109
26520240109100010001000100011000000.00N251
26620240108949112611268801440712682559000.00N5-40
26720240105989109910999891212041000.00N210
26820240104979989989880371334496000.00N5-41
2692024010310201050105087110289170000.00N271
270202401029499889888651615296000.00N5-41
271202312289901089108985250084507836000.00N241
27220231227949980980949606590802000.00N5-36
2732023122698599999988047204210951000.00N2105
274202312228808419308411865615966010000.00N5-55
27520231221935125612569351106810378716000.00N4-165
276202312201100125012509351313423000.00N21
27720231219109910991099109911099000.00N2133
2782023121896699099085279646854470000.00N276
2792023121589090010008801301012904060000.00N5-140
280202312141030106010609402222060000.00N286
28120231213944944944924133123764000.00N30
28220231212944944944944214202016000.00N5-6
283202312119509509508402444521114192000.00N5-30
284202312089809899908918583010000.00N5-10
2852023120799093999089530912904133000.00N251
28620231206939850100083039213259375000.00N5-6
2872023120594596096090040243803175000.00N5-15
2882023120496098098089011301008300000.00N5-20
289202312019809909909508985810000.00N5-10
290202311309901045104599022035000.00N30
291202311299909209909201110190000.00N270
292202311289209899899203432480000.00N210
2932023112791092092081630792770102000.00N5-10
2942023112492094994992053394927958000.00N5-53
2952023112397387399985097828499513000.00N5-27
2962023112210001135113597023472377948000.00N5-139
297202311211139114711478653128071000.00N2140
298202311209991147114799933293000.00N30
29920231117999114611469992121284000.00N30
30020231116999114711479993738465000.00N30
301202311159999999999993534965000.00N5-1
3022023111410001271127110001516071000.00N5-107
303202311131107990113399011861196155000.00N2117
3042023111099090099090015131362440000.00N290
305202311099009009009003027000000.00N5-50
306202311089509509509501950000.00N270
3072023110788099999985067595796990000.00N5-119
308202311069999959999959190549000.00N24
3092023110399510001000995631629535000.00N5-5
31020231102100010001000100020022002000000.00N30
31120231101100011491149100022149000.00N30
312202310311000934100093428632679280000.00N5-98
313202310301098900112985035553078637000.00N2108
31420231027990990100084532262817510000.00N30
31520231026990998998990141140498000.00N5-10
31620231025100010001000999731730503000.00N30
317202310241000115011501000946946150000.00N30
318202310231000114911491000116116149000.00N30
319202310201000100010001000571571000000.00N5-90
32020231019109010001090100010011001090000.00N30
321202310181090109010901090112122080000.00N5-10
32220231017110010501200105020912253558000.00N5-100
323202310161200129512951033615737687000.00N30
32420231013120012001200103013381432552000.00N30
3252023101212001200120012001113200000.00N5-20
32620231011122012201220122056100000.00N5-9
327202310101229125012501150560664959000.00N5-21
328202310061250128012801103122138130000.00N5-40
329202310051290113113001130582658190000.00N5-10
330202310041300130013001300233302900000.00N5-60
331202309271360139913991250777988796000.00N5-87
33220230926144715881588144794137518000.00N5-141
333202309251588169216921265592749730000.00N2100
334202309221488132614951326731971141000.00N5-71
33520230921155913181755131852146882051000.00N29
33620230920155011481550114812011379150000.00N2200
337202309191350135013501350181244350000.00N5-50
33820230918140012611400125810011260003000.00N5-80
33920230915148012651480126522745000.00N5-3
34020230914148314831483148311483000.00N283
3412023091314001269155012687871029590000.00N5-90
342202309121490159015901400488722134000.00N2100
343202309111390139013901390160222400000.00N30
344202309081390139013901390105145950000.00N5-10
34520230907140014001400140034200000.00N5-100
346202309061500125116001251202253638000.00N2101
34720230905139913991399122483101942000.00N30
34820230904139913511400134813241799456000.00N5-186
34920230901158515231585152323108000.00N262
350202308311523148015231480101149523000.00N5-1
3512023083015241524152415247001066800000.00N5-45
352202308291569126815691268201255169000.00N279
353202308281490145714901457811689000.00N233
354202308251457145714571457300437100000.00N5-43
355202308241500140015001280401513920000.00N30
35620230823150015001500150000000.00N30
35720230822150015001500150000000.00N30
35820230821150015001500150000000.00N30
35920230818150015001500150000000.00N30
3602023081715001500150015004872000000.00N30
36120230816150015001500150011500000.00N5-30
3622023081415301530153015294264224000.00N30
3632023081115301540154015306551003940000.00N230
36420230810150015001500150000000.00N31
36520230809149915891589149923088000.00N5-92
366202308081591135715941357110151613000.00N5-3
36720230807159415961596159446382000.00N5-3
36820230804159716091609137080122471000.00N5-13
3692023080316101610161016107001127000000.00N5-48
37020230802165816701670142480124864000.00N5-12
3712023080116701920192014387921503725000.00N5-19
37220230731168919251925142580128013000.00N215
3732023072816741930193014354675186000.00N5-14
374202307271688194319431650421710865000.00N5-2
37520230726169019391939169035428000.00N30
3762023072516901895189516902135695000.00N240
377202307241650171517151650401661715000.00N2150
3782023072115001775177515001321825000.00N5-182
37920230720168217801780136557879000.00N282
380202307191600187518751600503805161000.00N5-31
38120230718163113941637139310511610373000.00N5-7
3822023071716381638163914369601470656000.00N5-51
38320230714168917441744148414152297012000.00N5-56
384202307131745177017701507185303960000.00N5-25
385202307121770182218221478430756490000.00N235
3862023071117351742174216001931169000.00N5-10
3872023071017451750175017452340143000.00N5-25
388202307071770186018601770113200100000.00N2131
3892023070616391679167916392134499000.00N2179
390202307051460168316831460206301202000.00N5-223
391202307041683170017001390504704054000.00N248
39220230703163516401640142811171601900000.00N5-44
39320230630167916801680167923359000.00N5-68
39420230629174717471747174711747000.00N2215
3952023062815321533153315321116862000.00N5-1
396202306271533180018001335666904032000.00N5-36
397202306261569138515691385193268375000.00N5-39
39820230623160817171717160823325000.00N2108
39920230622150015051505150023005000.00N2190
400202306211310123413101234101124710000.00N30
401202306201310131013101310201263310000.00N30
402202306191310142914291305678913904000.00N5-119
40320230616142913011429130122730000.00N5-10
4042023061514391836183614397551092623000.00N5-158
405202306141597160016001463658966712000.00N257
406202306131540172017201425112162228000.00N240
4072023061215001713171315001218263000.00N210
40820230609149015241524140010051507404000.00N253
4092023060814371505150514377111044216000.00N5-182
41020230607161916191619161911619000.00N2209
41120230605141014141414109518061988022000.00N2124
41220230602128613011511128448226208964000.00N5-224
41320230601151014521708145219603051999000.00N5-198
414202305311708148617281479576854932000.00N5-31
41520230530173917501750159614792362924000.00N5-137
4162023052618761920192014307051010453000.00N2199
417202305251677167816791511390640728000.00N5-2
418202305241679168016801428481713120000.00N5-1
41920230523168016501700164955139091499000.00N5-260
42020230522194019402265194011552246193000.00N4-340
421202305192280229022901945312607620000.00N5-5
4222023051822852475249019007321412915000.00N250
42320230517223524652465211012602712365000.00N5-245
4242023051624802500250021259902249255000.00N5-20