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

23 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250213229022902290229000000.00Y30
320250212229022902290229000000.00Y30
420250211229022902290229000000.00Y30
520250210229022902290229000000.00Y30
620250207229022902290229000000.00N30
720250206229022902290229000000.00N30
820250205229022902290229000000.00N30
920250204229022902290229000000.00N30
1020250203229022902290229000000.00N30
1120250131229022902290229000000.00N30
1220250124229022902290229000000.00N30
1320250123229022902290229000000.00N30
1420250122229022902290229000000.00N30
1520250121229024202420229049290000.00N2180
16202501202110183221101832101185310000.00N5-15
17202501172125196121351961157308215000.00N2164
1820250116196119512090195050029787250000.00N5-224
19202501152185264026401990404806365000.00N5-130
20202501142315199923901832410842071000.00N2170
21202501132145172122651721187339183000.00N2157
2220250110198819452000194514022727075000.00N5-297
232025010922852335233522852557475000.00N2250
2420250108203520502050203536120000.00N2215
25202501071820206520651820278573070000.00N5-305
2620250106212522402240212524365000.00N2129
272025010319961860208018602444996000.00N5-189
2820250102218522252225172148316000.00N2190
292024123019952015201518003872594000.00N5-40
3020241227203522002200203536270000.00N267
3120241226196817952180178520973749535000.00N5-127
322024122420952235223520952552775000.00N2122
332024122319731988198819731121764000.00N240
342024122019331960196015172955992000.00N2227
352024121917062265226517061427186000.00N5-273
3620241218197922502250197987183720000.00N24
37202412171975198719871975320633240000.00N5-12
38202412161987219521951703166293432000.00N23
39202412131984226022601984612244000.00N29
4020241212197518391980183981152545000.00N2136
412024121118391890189018392240968000.00N2155
4220241210168419471947168411042116572000.00N5-18
4320241209170222052205170223907000.00N5-285
442024120619872090209016671325714000.00N2110
452024120518771925192516886621126848000.00N2196
46202412041681213021401681633713281658000.00N5-197
47202412031878199919991750491881522000.00N298
4820241202178018982095161646227701544000.00N5-118
4920241129189819931993166549828310698000.00N5-8
50202411281906238023951845583310831174000.00N5-264
512024112721702425242521701226325000.00N220
52202411262150193121501930515510153501000.00N5-115
53202411252265243524352265255578985000.00N2120
542024112221452240224021452145140000.00N2184
55202411211961171020101710116210782000.00N2189
5620241120177223452345176040407195610000.00N5-283
5720241119205525302530190047519159463000.00N5-175
582024111822302395239522301124695000.00N275
5920241115215522102210215524365000.00N2201
6020241114195418111990181114842733715000.00N2141
6120241113181320952095172136046372783000.00N5-207
6220241112202021952195190022664398945000.00N231
6320241111198922902290192548979584885000.00N5-91
642024110820802010230019801794736371875000.00N5-235
6520241107231523152315231524630000.00N5-10
6620241106232523302995232536108473770000.00N4-410
672024110527352880288027352569100000.00N2110
6820241104262525102800216543111975000.00N2115
6920241101251033003300251075189040000.00N4-440
7020241031295031403140295042124100000.00N2170
7120241030278027202875272091253080000.00N260
722024102927202835283527202157235000.00N2150
732024102825702575257525703282250000.00N2195
7420241025237524002400237560142750000.00N2125
7520241024225022502250225012250000.00N2195
7620241023205524502450202037437995875000.00N5-190
77202410222245250025002050233488050000.00N30
782024102122452030225020306941426390000.00N2215
792024101820302490249020201941930000.00N5-170
80202410172200220022002195211464150000.00N2239
8120241016196124502450196124225793061000.00N5-244
8220241015220529002900220510202292295000.00N4-385
8320241014259023302600233058148680000.00N2260
84202410112330239523952100378819850000.00N2100
85202410102230234523452230412927785000.00N2145
86202410082085208023701851848817230341000.00N30
87202410072085248524852085154378690000.00N5-295
8820241004238023952395238084200180000.00N2120
8920241002226023002300220032577316550000.00N5-40
9020240930230020752400204040568474750000.00N5-100
91202409272400255025502400306734550000.00N2155
9220240926224526002600224525106231875000.00N5-185
9320240925243029802980229031497565540000.00N5-260
9420240924269033953395253534419158035000.00N5-290
9520240923298030003340260016954524600000.00N5-20
9620240920300030003000300013000000.00N30
9720240919300031003300265013634112450000.00N5-100
98202409133100300031003000198613500000.00N2220
99202409122880378037802880241694980000.00N4-505
10020240911338533853385338500000.00N3-35
1012024091034203420342034201137620000.00N2320
102202409093100325032503100120375000000.00N2220
10320240906288028802880288012880000.00N2330
1042024090525502635264020759292247320000.00N2195
10520240904235531003100234011993138190000.00N5-365
106202409032720292029202635365410007110000.00N5-380
10720240902310026553475265027427551575000.00N30
10820240830310031003100310000000.00N3-200
10920240829330034253425275015544311825000.00N2100
110202408283200325032503160273877700000.00N2260
1112024082729402850294028504161187040000.00N280
1122024082628602850316025008882359960000.00N5-40
1132024082329002900299024703921010410000.00N30
114202408222900284029802835169489095000.00N260
115202408212840279028402790205573035000.00N245
1162024082027952800280025001435595000.00N2360
11720240819243523402435200521634757730000.00N290
11820240816234521902345214024595274745000.00N2160
11920240814218521852185218512185000.00N235
120202408132150190021701900115222450000.00N5-25
121202408122175218021802000313628325000.00N275
12220240809210020452190204523024834235000.00N5-295
123202408082395249524952300614375000.00N2220
124202408072175220022002010568611687325000.00N210
12520240806216521652165216500000.00N3-35
12620240805220022202220191010332070450000.00N250
12720240802215021502150215012012582150000.00N30
12820240801215021702170201510042178505000.00N5-20
1292024073121702195219521706521430140000.00N5-25
1302024073021952195219521951124145000.00N30
13120240729219522002200210019704197550000.00N5-5
13220240726220021002220210020114224400000.00N5-20
1332024072522202480248020107471670570000.00N250
13420240724217021702170217000000.00N30
13520240723217021702170217022064787020000.00N5-5
13620240722217521652175216513482931750000.00N5-5
13720240719218021852185200531606540550000.00N5-15
13820240718219521002275210020934415185000.00N5-40
13920240717223522352240210066147560000.00N5-10
140202407162245224522452015340698900000.00N245
14120240715220022202220220031907022000000.00N30
1422024071222002200220022001022000000.00N30
14320240711220022002200220000000.00N3-30
1442024071022302030223020307021562610000.00N5-5
145202407092235222022352220601013342350000.00N215
146202407082220221022202210103228635000.00N230
14720240705219021902190219000000.00N3-5
14820240704219520902195203011522413300000.00N245
149202407032150220522051932352687148000.00N5-60
150202407022210190122101901220442210000.00N5-5
15120240701221522152215221500000.00N3-30
15220240628224522452245224500000.00N3-35
153202406272280193222801932394890196000.00N210
15420240626227022702270227000000.00N3-25
15520240625229522952300229567154085000.00N5-5
1562024062423002130244019038581887446000.00N2170
157202406212130215021501911420862025000.00N5-20
158202406202150209521501902322676783000.00N215
159202406192135214021401901367728651000.00N5-5
16020240618214021402140214000000.00N3-10
1612024061721502150215021501225800000.00N30
16220240614215020952150208015003152510000.00N30
163202406132150214021501851166352455000.00N30
16420240612215021502150215000000.00N3-25
1652024061121752175217521751634800000.00N5-10
166202406102185217022002050109233125000.00N215
167202406072170215021702150101217170000.00N30
168202406052170217021702100242515770000.00N5-5
169202406042175217522002175259564575000.00N5-35
170202406032210226022602175103229395000.00N5-70
1712024053122802280228022801022800000.00N2105
17220240530217521752175217500000.00N3-5
17320240529218021752185210023865121520000.00N210
174202405282170201521802010274586590000.00N5-30
175202405272200212522502125407895125000.00N270
1762024052421302130213021301838340000.00N210
17720240523212020902120209022444691040000.00N225
178202405222095209520952095299626405000.00N5-5
1792024052121002200220020001011920527280000.00N30
18020240520210020002100200017753550200000.00N2100
1812024051720001980200019805241039605000.00N220
182202405161980190019801900402767790000.00N30
1832024051419802000200018159591892425000.00N290
184202405131890193019301770601111338910000.00N5-40
185202405101930193819391750846715483762000.00N5-20
186202405091950170119501700611210849244000.00N30
18720240508195019501950195011950000.00N2180
1882024050717701770177017704070800000.00N5-10
189202405031780179017901780216385480000.00N5-10
1902024050217901890189017902952910000.00N210
191202404301780189018901650563940810000.00N280
19220240429170019391939148236536241402000.00N5-19
193202404261719183918391451225342150000.00N261
194202404251658165719881657341580483000.00N5-291
19520240424194916701961167022603819210000.00N5-11
1962024042319601969196916857601300280000.00N5-9
19720240422196919691969196911969000.00N2169
19820240419180017991800179958997000.00N250
19920240418175018371837157538766302132000.00N5-97
20020240417184718471847184711847000.00N2183
20120240416166416651665155018872946555000.00N5-1
202202404151665151917181519911213955471000.00N2145
203202404121520155015501500246373300000.00N270
2042024041114501450145014502029000000.00N21
20520240409144912611449126115382158527000.00N249
2062024040814001313145013051310217857858000.00N5-86
207202404051486130114861300201261501000.00N236
208202404041450145514551449240348005000.00N5-16
209202404031466148014801321227307242000.00N5-38
2102024040215041500150415007001052400000.00N5-45
21120240401154914701549140027574027420000.00N30
21220240329154915491549154911549000.00N2110
2132024032814391439143914391014390000.00N5-3
2142024032714421403144214038011123842000.00N5-3
21520240326144513001450130012531721030000.00N5-4
216202403251449131114491311511672059000.00N5-1
2172024032214501408145014088011127850000.00N30
2182024032114501394145013948481190544000.00N256
219202403201394130113941300101131399000.00N294
22020240319130013801380130019242510500000.00N5-100
221202403181400158815881400101141588000.00N25
22220240315139515501550139512291847975000.00N216
22320240314137913951395120012261515380000.00N5-18
224202403131397139913991397210293390000.00N28
225202403121389139013901389169234751000.00N30
226202403111389137313901373637879319000.00N216
227202403081373137313731373100137300000.00N5-1
2282024030713741373137413736082386000.00N224
2292024030613501350135013501013500000.00N22
2302024030513481350138913001309217340832000.00N5-69
2312024030414171419141911316781532000.00N290
2322024022913271306132713068011046127000.00N5-18
233202402281345133013451330180240592000.00N214
234202402271331139713971293475617188000.00N2100
2352024022612311339133912318501132750000.00N5-148
236202402231379139513951202271362762000.00N5-1
23720240222138013971397122037464981015000.00N5-18
2382024022113981399139913984055930000.00N239
239202402201359135913591359100135900000.00N30
240202402191359120013601200142170719000.00N240
241202402161319120014001200210270088000.00N230
24220240215128911371300113021062505217000.00N5-31
2432024021413201322132213207901042820000.00N2169
24420240213115113501350115113051632351000.00N5-147
245202402081298142014201136602717010000.00N5-2
24620240207130014781478130076269915580000.00N25
247202402061295130013001295208270365000.00N215
24820240205128012711370126019582500464000.00N211
24920240202126912701400126919232500727000.00N5-1
250202402011270129012991270236304894000.00N5-28
251202401311298135013501150297363564000.00N5-32
252202401301330135013501148258320487000.00N5-20
25320240129135011891400118913641671889000.00N5-48
254202401261398145014501106452504422000.00N2115
25520240125128311291285112830053393712000.00N2154
25620240124112911991199105074627896025000.00N5-53
257202401231182980120098062756303593000.00N288
258202401221094979109497511771153261000.00N2115
25920240119979943100093051214783986000.00N236
260202401189439439439432826404000.00N5-2
2612024011794595095090018121683779000.00N5-55
26220240116100092510299001111810109949000.00N275
2632024011592594294292127682567834000.00N5-39
264202401129641099109988047914223396000.00N5-5
2652024011196994311059431732416513833000.00N5-140
2662024011011091128112886933106000.00N2109
26720240109100010001000100011000000.00N251
26820240108949112611268801440712682559000.00N5-40
26920240105989109910999891212041000.00N210
27020240104979989989880371334496000.00N5-41
2712024010310201050105087110289170000.00N271
272202401029499889888651615296000.00N5-41
273202312289901089108985250084507836000.00N241
27420231227949980980949606590802000.00N5-36
2752023122698599999988047204210951000.00N2105
276202312228808419308411865615966010000.00N5-55
27720231221935125612569351106810378716000.00N4-165
278202312201100125012509351313423000.00N21
27920231219109910991099109911099000.00N2133
2802023121896699099085279646854470000.00N276
2812023121589090010008801301012904060000.00N5-140
282202312141030106010609402222060000.00N286
28320231213944944944924133123764000.00N30
28420231212944944944944214202016000.00N5-6
285202312119509509508402444521114192000.00N5-30
286202312089809899908918583010000.00N5-10
2872023120799093999089530912904133000.00N251
28820231206939850100083039213259375000.00N5-6
2892023120594596096090040243803175000.00N5-15
2902023120496098098089011301008300000.00N5-20
291202312019809909909508985810000.00N5-10
292202311309901045104599022035000.00N30
293202311299909209909201110190000.00N270
294202311289209899899203432480000.00N210
2952023112791092092081630792770102000.00N5-10
2962023112492094994992053394927958000.00N5-53
2972023112397387399985097828499513000.00N5-27
2982023112210001135113597023472377948000.00N5-139
299202311211139114711478653128071000.00N2140
300202311209991147114799933293000.00N30
30120231117999114611469992121284000.00N30
30220231116999114711479993738465000.00N30
303202311159999999999993534965000.00N5-1
3042023111410001271127110001516071000.00N5-107
305202311131107990113399011861196155000.00N2117
3062023111099090099090015131362440000.00N290
307202311099009009009003027000000.00N5-50
308202311089509509509501950000.00N270
3092023110788099999985067595796990000.00N5-119
310202311069999959999959190549000.00N24
3112023110399510001000995631629535000.00N5-5
31220231102100010001000100020022002000000.00N30
31320231101100011491149100022149000.00N30
314202310311000934100093428632679280000.00N5-98
315202310301098900112985035553078637000.00N2108
31620231027990990100084532262817510000.00N30
31720231026990998998990141140498000.00N5-10
31820231025100010001000999731730503000.00N30
319202310241000115011501000946946150000.00N30
320202310231000114911491000116116149000.00N30
321202310201000100010001000571571000000.00N5-90
32220231019109010001090100010011001090000.00N30
323202310181090109010901090112122080000.00N5-10
32420231017110010501200105020912253558000.00N5-100
325202310161200129512951033615737687000.00N30
32620231013120012001200103013381432552000.00N30
3272023101212001200120012001113200000.00N5-20
32820231011122012201220122056100000.00N5-9
329202310101229125012501150560664959000.00N5-21
330202310061250128012801103122138130000.00N5-40
331202310051290113113001130582658190000.00N5-10
332202310041300130013001300233302900000.00N5-60
333202309271360139913991250777988796000.00N5-87
33420230926144715881588144794137518000.00N5-141
335202309251588169216921265592749730000.00N2100
336202309221488132614951326731971141000.00N5-71
33720230921155913181755131852146882051000.00N29
33820230920155011481550114812011379150000.00N2200
339202309191350135013501350181244350000.00N5-50
34020230918140012611400125810011260003000.00N5-80
34120230915148012651480126522745000.00N5-3
34220230914148314831483148311483000.00N283
3432023091314001269155012687871029590000.00N5-90
344202309121490159015901400488722134000.00N2100
345202309111390139013901390160222400000.00N30
346202309081390139013901390105145950000.00N5-10
34720230907140014001400140034200000.00N5-100
348202309061500125116001251202253638000.00N2101
34920230905139913991399122483101942000.00N30
35020230904139913511400134813241799456000.00N5-186
35120230901158515231585152323108000.00N262
352202308311523148015231480101149523000.00N5-1
3532023083015241524152415247001066800000.00N5-45
354202308291569126815691268201255169000.00N279
355202308281490145714901457811689000.00N233
356202308251457145714571457300437100000.00N5-43
357202308241500140015001280401513920000.00N30
35820230823150015001500150000000.00N30
35920230822150015001500150000000.00N30
36020230821150015001500150000000.00N30
36120230818150015001500150000000.00N30
3622023081715001500150015004872000000.00N30
36320230816150015001500150011500000.00N5-30
3642023081415301530153015294264224000.00N30
3652023081115301540154015306551003940000.00N230
36620230810150015001500150000000.00N31
36720230809149915891589149923088000.00N5-92
368202308081591135715941357110151613000.00N5-3
36920230807159415961596159446382000.00N5-3
37020230804159716091609137080122471000.00N5-13
3712023080316101610161016107001127000000.00N5-48
37220230802165816701670142480124864000.00N5-12
3732023080116701920192014387921503725000.00N5-19
37420230731168919251925142580128013000.00N215
3752023072816741930193014354675186000.00N5-14
376202307271688194319431650421710865000.00N5-2
37720230726169019391939169035428000.00N30
3782023072516901895189516902135695000.00N240
379202307241650171517151650401661715000.00N2150
3802023072115001775177515001321825000.00N5-182
38120230720168217801780136557879000.00N282
382202307191600187518751600503805161000.00N5-31
38320230718163113941637139310511610373000.00N5-7
3842023071716381638163914369601470656000.00N5-51
38520230714168917441744148414152297012000.00N5-56
386202307131745177017701507185303960000.00N5-25
387202307121770182218221478430756490000.00N235
3882023071117351742174216001931169000.00N5-10
3892023071017451750175017452340143000.00N5-25
390202307071770186018601770113200100000.00N2131
3912023070616391679167916392134499000.00N2179
392202307051460168316831460206301202000.00N5-223
393202307041683170017001390504704054000.00N248
39420230703163516401640142811171601900000.00N5-44
39520230630167916801680167923359000.00N5-68
39620230629174717471747174711747000.00N2215
3972023062815321533153315321116862000.00N5-1
398202306271533180018001335666904032000.00N5-36
399202306261569138515691385193268375000.00N5-39
40020230623160817171717160823325000.00N2108
40120230622150015051505150023005000.00N2190
402202306211310123413101234101124710000.00N30
403202306201310131013101310201263310000.00N30
404202306191310142914291305678913904000.00N5-119
40520230616142913011429130122730000.00N5-10
4062023061514391836183614397551092623000.00N5-158
407202306141597160016001463658966712000.00N257
408202306131540172017201425112162228000.00N240
4092023061215001713171315001218263000.00N210
41020230609149015241524140010051507404000.00N253
4112023060814371505150514377111044216000.00N5-182
41220230607161916191619161911619000.00N2209
41320230605141014141414109518061988022000.00N2124
41420230602128613011511128448226208964000.00N5-224
41520230601151014521708145219603051999000.00N5-198
416202305311708148617281479576854932000.00N5-31
41720230530173917501750159614792362924000.00N5-137
4182023052618761920192014307051010453000.00N2199
419202305251677167816791511390640728000.00N5-2
420202305241679168016801428481713120000.00N5-1
42120230523168016501700164955139091499000.00N5-260
42220230522194019402265194011552246193000.00N4-340
423202305192280229022901945312607620000.00N5-5
4242023051822852475249019007321412915000.00N250
42520230517223524652465211012602712365000.00N5-245
4262023051624802500250021259902249255000.00N5-20