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

21 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220241202178018982095161646227701544000.00N5-118
320241129189819931993166549828310698000.00N5-8
4202411281906238023951845583310831174000.00N5-264
52024112721702425242521701226325000.00N220
6202411262150193121501930515510153501000.00N5-115
7202411252265243524352265255578985000.00N2120
82024112221452240224021452145140000.00N2184
9202411211961171020101710116210782000.00N2189
1020241120177223452345176040407195610000.00N5-283
1120241119205525302530190047519159463000.00N5-175
122024111822302395239522301124695000.00N275
1320241115215522102210215524365000.00N2201
1420241114195418111990181114842733715000.00N2141
1520241113181320952095172136046372783000.00N5-207
1620241112202021952195190022664398945000.00N231
1720241111198922902290192548979584885000.00N5-91
182024110820802010230019801794736371875000.00N5-235
1920241107231523152315231524630000.00N5-10
2020241106232523302995232536108473770000.00N4-410
212024110527352880288027352569100000.00N2110
2220241104262525102800216543111975000.00N2115
2320241101251033003300251075189040000.00N4-440
2420241031295031403140295042124100000.00N2170
2520241030278027202875272091253080000.00N260
262024102927202835283527202157235000.00N2150
272024102825702575257525703282250000.00N2195
2820241025237524002400237560142750000.00N2125
2920241024225022502250225012250000.00N2195
3020241023205524502450202037437995875000.00N5-190
31202410222245250025002050233488050000.00N30
322024102122452030225020306941426390000.00N2215
332024101820302490249020201941930000.00N5-170
34202410172200220022002195211464150000.00N2239
3520241016196124502450196124225793061000.00N5-244
3620241015220529002900220510202292295000.00N4-385
3720241014259023302600233058148680000.00N2260
38202410112330239523952100378819850000.00N2100
39202410102230234523452230412927785000.00N2145
40202410082085208023701851848817230341000.00N30
41202410072085248524852085154378690000.00N5-295
4220241004238023952395238084200180000.00N2120
4320241002226023002300220032577316550000.00N5-40
4420240930230020752400204040568474750000.00N5-100
45202409272400255025502400306734550000.00N2155
4620240926224526002600224525106231875000.00N5-185
4720240925243029802980229031497565540000.00N5-260
4820240924269033953395253534419158035000.00N5-290
4920240923298030003340260016954524600000.00N5-20
5020240920300030003000300013000000.00N30
5120240919300031003300265013634112450000.00N5-100
52202409133100300031003000198613500000.00N2220
53202409122880378037802880241694980000.00N4-505
5420240911338533853385338500000.00N3-35
552024091034203420342034201137620000.00N2320
56202409093100325032503100120375000000.00N2220
5720240906288028802880288012880000.00N2330
582024090525502635264020759292247320000.00N2195
5920240904235531003100234011993138190000.00N5-365
60202409032720292029202635365410007110000.00N5-380
6120240902310026553475265027427551575000.00N30
6220240830310031003100310000000.00N3-200
6320240829330034253425275015544311825000.00N2100
64202408283200325032503160273877700000.00N2260
652024082729402850294028504161187040000.00N280
662024082628602850316025008882359960000.00N5-40
672024082329002900299024703921010410000.00N30
68202408222900284029802835169489095000.00N260
69202408212840279028402790205573035000.00N245
702024082027952800280025001435595000.00N2360
7120240819243523402435200521634757730000.00N290
7220240816234521902345214024595274745000.00N2160
7320240814218521852185218512185000.00N235
74202408132150190021701900115222450000.00N5-25
75202408122175218021802000313628325000.00N275
7620240809210020452190204523024834235000.00N5-295
77202408082395249524952300614375000.00N2220
78202408072175220022002010568611687325000.00N210
7920240806216521652165216500000.00N3-35
8020240805220022202220191010332070450000.00N250
8120240802215021502150215012012582150000.00N30
8220240801215021702170201510042178505000.00N5-20
832024073121702195219521706521430140000.00N5-25
842024073021952195219521951124145000.00N30
8520240729219522002200210019704197550000.00N5-5
8620240726220021002220210020114224400000.00N5-20
872024072522202480248020107471670570000.00N250
8820240724217021702170217000000.00N30
8920240723217021702170217022064787020000.00N5-5
9020240722217521652175216513482931750000.00N5-5
9120240719218021852185200531606540550000.00N5-15
9220240718219521002275210020934415185000.00N5-40
9320240717223522352240210066147560000.00N5-10
94202407162245224522452015340698900000.00N245
9520240715220022202220220031907022000000.00N30
962024071222002200220022001022000000.00N30
9720240711220022002200220000000.00N3-30
982024071022302030223020307021562610000.00N5-5
99202407092235222022352220601013342350000.00N215
100202407082220221022202210103228635000.00N230
10120240705219021902190219000000.00N3-5
10220240704219520902195203011522413300000.00N245
103202407032150220522051932352687148000.00N5-60
104202407022210190122101901220442210000.00N5-5
10520240701221522152215221500000.00N3-30
10620240628224522452245224500000.00N3-35
107202406272280193222801932394890196000.00N210
10820240626227022702270227000000.00N3-25
10920240625229522952300229567154085000.00N5-5
1102024062423002130244019038581887446000.00N2170
111202406212130215021501911420862025000.00N5-20
112202406202150209521501902322676783000.00N215
113202406192135214021401901367728651000.00N5-5
11420240618214021402140214000000.00N3-10
1152024061721502150215021501225800000.00N30
11620240614215020952150208015003152510000.00N30
117202406132150214021501851166352455000.00N30
11820240612215021502150215000000.00N3-25
1192024061121752175217521751634800000.00N5-10
120202406102185217022002050109233125000.00N215
121202406072170215021702150101217170000.00N30
122202406052170217021702100242515770000.00N5-5
123202406042175217522002175259564575000.00N5-35
124202406032210226022602175103229395000.00N5-70
1252024053122802280228022801022800000.00N2105
12620240530217521752175217500000.00N3-5
12720240529218021752185210023865121520000.00N210
128202405282170201521802010274586590000.00N5-30
129202405272200212522502125407895125000.00N270
1302024052421302130213021301838340000.00N210
13120240523212020902120209022444691040000.00N225
132202405222095209520952095299626405000.00N5-5
1332024052121002200220020001011920527280000.00N30
13420240520210020002100200017753550200000.00N2100
1352024051720001980200019805241039605000.00N220
136202405161980190019801900402767790000.00N30
1372024051419802000200018159591892425000.00N290
138202405131890193019301770601111338910000.00N5-40
139202405101930193819391750846715483762000.00N5-20
140202405091950170119501700611210849244000.00N30
14120240508195019501950195011950000.00N2180
1422024050717701770177017704070800000.00N5-10
143202405031780179017901780216385480000.00N5-10
1442024050217901890189017902952910000.00N210
145202404301780189018901650563940810000.00N280
14620240429170019391939148236536241402000.00N5-19
147202404261719183918391451225342150000.00N261
148202404251658165719881657341580483000.00N5-291
14920240424194916701961167022603819210000.00N5-11
1502024042319601969196916857601300280000.00N5-9
15120240422196919691969196911969000.00N2169
15220240419180017991800179958997000.00N250
15320240418175018371837157538766302132000.00N5-97
15420240417184718471847184711847000.00N2183
15520240416166416651665155018872946555000.00N5-1
156202404151665151917181519911213955471000.00N2145
157202404121520155015501500246373300000.00N270
1582024041114501450145014502029000000.00N21
15920240409144912611449126115382158527000.00N249
1602024040814001313145013051310217857858000.00N5-86
161202404051486130114861300201261501000.00N236
162202404041450145514551449240348005000.00N5-16
163202404031466148014801321227307242000.00N5-38
1642024040215041500150415007001052400000.00N5-45
16520240401154914701549140027574027420000.00N30
16620240329154915491549154911549000.00N2110
1672024032814391439143914391014390000.00N5-3
1682024032714421403144214038011123842000.00N5-3
16920240326144513001450130012531721030000.00N5-4
170202403251449131114491311511672059000.00N5-1
1712024032214501408145014088011127850000.00N30
1722024032114501394145013948481190544000.00N256
173202403201394130113941300101131399000.00N294
17420240319130013801380130019242510500000.00N5-100
175202403181400158815881400101141588000.00N25
17620240315139515501550139512291847975000.00N216
17720240314137913951395120012261515380000.00N5-18
178202403131397139913991397210293390000.00N28
179202403121389139013901389169234751000.00N30
180202403111389137313901373637879319000.00N216
181202403081373137313731373100137300000.00N5-1
1822024030713741373137413736082386000.00N224
1832024030613501350135013501013500000.00N22
1842024030513481350138913001309217340832000.00N5-69
1852024030414171419141911316781532000.00N290
1862024022913271306132713068011046127000.00N5-18
187202402281345133013451330180240592000.00N214
188202402271331139713971293475617188000.00N2100
1892024022612311339133912318501132750000.00N5-148
190202402231379139513951202271362762000.00N5-1
19120240222138013971397122037464981015000.00N5-18
1922024022113981399139913984055930000.00N239
193202402201359135913591359100135900000.00N30
194202402191359120013601200142170719000.00N240
195202402161319120014001200210270088000.00N230
19620240215128911371300113021062505217000.00N5-31
1972024021413201322132213207901042820000.00N2169
19820240213115113501350115113051632351000.00N5-147
199202402081298142014201136602717010000.00N5-2
20020240207130014781478130076269915580000.00N25
201202402061295130013001295208270365000.00N215
20220240205128012711370126019582500464000.00N211
20320240202126912701400126919232500727000.00N5-1
204202402011270129012991270236304894000.00N5-28
205202401311298135013501150297363564000.00N5-32
206202401301330135013501148258320487000.00N5-20
20720240129135011891400118913641671889000.00N5-48
208202401261398145014501106452504422000.00N2115
20920240125128311291285112830053393712000.00N2154
21020240124112911991199105074627896025000.00N5-53
211202401231182980120098062756303593000.00N288
212202401221094979109497511771153261000.00N2115
21320240119979943100093051214783986000.00N236
214202401189439439439432826404000.00N5-2
2152024011794595095090018121683779000.00N5-55
21620240116100092510299001111810109949000.00N275
2172024011592594294292127682567834000.00N5-39
218202401129641099109988047914223396000.00N5-5
2192024011196994311059431732416513833000.00N5-140
2202024011011091128112886933106000.00N2109
22120240109100010001000100011000000.00N251
22220240108949112611268801440712682559000.00N5-40
22320240105989109910999891212041000.00N210
22420240104979989989880371334496000.00N5-41
2252024010310201050105087110289170000.00N271
226202401029499889888651615296000.00N5-41
227202312289901089108985250084507836000.00N241
22820231227949980980949606590802000.00N5-36
2292023122698599999988047204210951000.00N2105
230202312228808419308411865615966010000.00N5-55
23120231221935125612569351106810378716000.00N4-165
232202312201100125012509351313423000.00N21
23320231219109910991099109911099000.00N2133
2342023121896699099085279646854470000.00N276
2352023121589090010008801301012904060000.00N5-140
236202312141030106010609402222060000.00N286
23720231213944944944924133123764000.00N30
23820231212944944944944214202016000.00N5-6
239202312119509509508402444521114192000.00N5-30
240202312089809899908918583010000.00N5-10
2412023120799093999089530912904133000.00N251
24220231206939850100083039213259375000.00N5-6
2432023120594596096090040243803175000.00N5-15
2442023120496098098089011301008300000.00N5-20
245202312019809909909508985810000.00N5-10
246202311309901045104599022035000.00N30
247202311299909209909201110190000.00N270
248202311289209899899203432480000.00N210
2492023112791092092081630792770102000.00N5-10
2502023112492094994992053394927958000.00N5-53
2512023112397387399985097828499513000.00N5-27
2522023112210001135113597023472377948000.00N5-139
253202311211139114711478653128071000.00N2140
254202311209991147114799933293000.00N30
25520231117999114611469992121284000.00N30
25620231116999114711479993738465000.00N30
257202311159999999999993534965000.00N5-1
2582023111410001271127110001516071000.00N5-107
259202311131107990113399011861196155000.00N2117
2602023111099090099090015131362440000.00N290
261202311099009009009003027000000.00N5-50
262202311089509509509501950000.00N270
2632023110788099999985067595796990000.00N5-119
264202311069999959999959190549000.00N24
2652023110399510001000995631629535000.00N5-5
26620231102100010001000100020022002000000.00N30
26720231101100011491149100022149000.00N30
268202310311000934100093428632679280000.00N5-98
269202310301098900112985035553078637000.00N2108
27020231027990990100084532262817510000.00N30
27120231026990998998990141140498000.00N5-10
27220231025100010001000999731730503000.00N30
273202310241000115011501000946946150000.00N30
274202310231000114911491000116116149000.00N30
275202310201000100010001000571571000000.00N5-90
27620231019109010001090100010011001090000.00N30
277202310181090109010901090112122080000.00N5-10
27820231017110010501200105020912253558000.00N5-100
279202310161200129512951033615737687000.00N30
28020231013120012001200103013381432552000.00N30
2812023101212001200120012001113200000.00N5-20
28220231011122012201220122056100000.00N5-9
283202310101229125012501150560664959000.00N5-21
284202310061250128012801103122138130000.00N5-40
285202310051290113113001130582658190000.00N5-10
286202310041300130013001300233302900000.00N5-60
287202309271360139913991250777988796000.00N5-87
28820230926144715881588144794137518000.00N5-141
289202309251588169216921265592749730000.00N2100
290202309221488132614951326731971141000.00N5-71
29120230921155913181755131852146882051000.00N29
29220230920155011481550114812011379150000.00N2200
293202309191350135013501350181244350000.00N5-50
29420230918140012611400125810011260003000.00N5-80
29520230915148012651480126522745000.00N5-3
29620230914148314831483148311483000.00N283
2972023091314001269155012687871029590000.00N5-90
298202309121490159015901400488722134000.00N2100
299202309111390139013901390160222400000.00N30
300202309081390139013901390105145950000.00N5-10
30120230907140014001400140034200000.00N5-100
302202309061500125116001251202253638000.00N2101
30320230905139913991399122483101942000.00N30
30420230904139913511400134813241799456000.00N5-186
30520230901158515231585152323108000.00N262
306202308311523148015231480101149523000.00N5-1
3072023083015241524152415247001066800000.00N5-45
308202308291569126815691268201255169000.00N279
309202308281490145714901457811689000.00N233
310202308251457145714571457300437100000.00N5-43
311202308241500140015001280401513920000.00N30
31220230823150015001500150000000.00N30
31320230822150015001500150000000.00N30
31420230821150015001500150000000.00N30
31520230818150015001500150000000.00N30
3162023081715001500150015004872000000.00N30
31720230816150015001500150011500000.00N5-30
3182023081415301530153015294264224000.00N30
3192023081115301540154015306551003940000.00N230
32020230810150015001500150000000.00N31
32120230809149915891589149923088000.00N5-92
322202308081591135715941357110151613000.00N5-3
32320230807159415961596159446382000.00N5-3
32420230804159716091609137080122471000.00N5-13
3252023080316101610161016107001127000000.00N5-48
32620230802165816701670142480124864000.00N5-12
3272023080116701920192014387921503725000.00N5-19
32820230731168919251925142580128013000.00N215
3292023072816741930193014354675186000.00N5-14
330202307271688194319431650421710865000.00N5-2
33120230726169019391939169035428000.00N30
3322023072516901895189516902135695000.00N240
333202307241650171517151650401661715000.00N2150
3342023072115001775177515001321825000.00N5-182
33520230720168217801780136557879000.00N282
336202307191600187518751600503805161000.00N5-31
33720230718163113941637139310511610373000.00N5-7
3382023071716381638163914369601470656000.00N5-51
33920230714168917441744148414152297012000.00N5-56
340202307131745177017701507185303960000.00N5-25
341202307121770182218221478430756490000.00N235
3422023071117351742174216001931169000.00N5-10
3432023071017451750175017452340143000.00N5-25
344202307071770186018601770113200100000.00N2131
3452023070616391679167916392134499000.00N2179
346202307051460168316831460206301202000.00N5-223
347202307041683170017001390504704054000.00N248
34820230703163516401640142811171601900000.00N5-44
34920230630167916801680167923359000.00N5-68
35020230629174717471747174711747000.00N2215
3512023062815321533153315321116862000.00N5-1
352202306271533180018001335666904032000.00N5-36
353202306261569138515691385193268375000.00N5-39
35420230623160817171717160823325000.00N2108
35520230622150015051505150023005000.00N2190
356202306211310123413101234101124710000.00N30
357202306201310131013101310201263310000.00N30
358202306191310142914291305678913904000.00N5-119
35920230616142913011429130122730000.00N5-10
3602023061514391836183614397551092623000.00N5-158
361202306141597160016001463658966712000.00N257
362202306131540172017201425112162228000.00N240
3632023061215001713171315001218263000.00N210
36420230609149015241524140010051507404000.00N253
3652023060814371505150514377111044216000.00N5-182
36620230607161916191619161911619000.00N2209
36720230605141014141414109518061988022000.00N2124
36820230602128613011511128448226208964000.00N5-224
36920230601151014521708145219603051999000.00N5-198
370202305311708148617281479576854932000.00N5-31
37120230530173917501750159614792362924000.00N5-137
3722023052618761920192014307051010453000.00N2199
373202305251677167816791511390640728000.00N5-2
374202305241679168016801428481713120000.00N5-1
37520230523168016501700164955139091499000.00N5-260
37620230522194019402265194011552246193000.00N4-340
377202305192280229022901945312607620000.00N5-5
3782023051822852475249019007321412915000.00N250
37920230517223524652465211012602712365000.00N5-245
3802023051624802500250021259902249255000.00N5-20