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

24 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250220229022902290229000000.00Y30
320250219229022902290229000000.00Y30
420250218229022902290229000000.00Y30
520250217229022902290229000000.00Y30
620250214229022902290229000000.00N30
720250213229022902290229000000.00N30
820250212229022902290229000000.00N30
920250211229022902290229000000.00N30
1020250210229022902290229000000.00N30
1120250207229022902290229000000.00N30
1220250206229022902290229000000.00N30
1320250205229022902290229000000.00N30
1420250204229022902290229000000.00N30
1520250203229022902290229000000.00N30
1620250131229022902290229000000.00N30
1720250124229022902290229000000.00N30
1820250123229022902290229000000.00N30
1920250122229022902290229000000.00N30
2020250121229024202420229049290000.00N2180
21202501202110183221101832101185310000.00N5-15
22202501172125196121351961157308215000.00N2164
2320250116196119512090195050029787250000.00N5-224
24202501152185264026401990404806365000.00N5-130
25202501142315199923901832410842071000.00N2170
26202501132145172122651721187339183000.00N2157
2720250110198819452000194514022727075000.00N5-297
282025010922852335233522852557475000.00N2250
2920250108203520502050203536120000.00N2215
30202501071820206520651820278573070000.00N5-305
3120250106212522402240212524365000.00N2129
322025010319961860208018602444996000.00N5-189
3320250102218522252225172148316000.00N2190
342024123019952015201518003872594000.00N5-40
3520241227203522002200203536270000.00N267
3620241226196817952180178520973749535000.00N5-127
372024122420952235223520952552775000.00N2122
382024122319731988198819731121764000.00N240
392024122019331960196015172955992000.00N2227
402024121917062265226517061427186000.00N5-273
4120241218197922502250197987183720000.00N24
42202412171975198719871975320633240000.00N5-12
43202412161987219521951703166293432000.00N23
44202412131984226022601984612244000.00N29
4520241212197518391980183981152545000.00N2136
462024121118391890189018392240968000.00N2155
4720241210168419471947168411042116572000.00N5-18
4820241209170222052205170223907000.00N5-285
492024120619872090209016671325714000.00N2110
502024120518771925192516886621126848000.00N2196
51202412041681213021401681633713281658000.00N5-197
52202412031878199919991750491881522000.00N298
5320241202178018982095161646227701544000.00N5-118
5420241129189819931993166549828310698000.00N5-8
55202411281906238023951845583310831174000.00N5-264
562024112721702425242521701226325000.00N220
57202411262150193121501930515510153501000.00N5-115
58202411252265243524352265255578985000.00N2120
592024112221452240224021452145140000.00N2184
60202411211961171020101710116210782000.00N2189
6120241120177223452345176040407195610000.00N5-283
6220241119205525302530190047519159463000.00N5-175
632024111822302395239522301124695000.00N275
6420241115215522102210215524365000.00N2201
6520241114195418111990181114842733715000.00N2141
6620241113181320952095172136046372783000.00N5-207
6720241112202021952195190022664398945000.00N231
6820241111198922902290192548979584885000.00N5-91
692024110820802010230019801794736371875000.00N5-235
7020241107231523152315231524630000.00N5-10
7120241106232523302995232536108473770000.00N4-410
722024110527352880288027352569100000.00N2110
7320241104262525102800216543111975000.00N2115
7420241101251033003300251075189040000.00N4-440
7520241031295031403140295042124100000.00N2170
7620241030278027202875272091253080000.00N260
772024102927202835283527202157235000.00N2150
782024102825702575257525703282250000.00N2195
7920241025237524002400237560142750000.00N2125
8020241024225022502250225012250000.00N2195
8120241023205524502450202037437995875000.00N5-190
82202410222245250025002050233488050000.00N30
832024102122452030225020306941426390000.00N2215
842024101820302490249020201941930000.00N5-170
85202410172200220022002195211464150000.00N2239
8620241016196124502450196124225793061000.00N5-244
8720241015220529002900220510202292295000.00N4-385
8820241014259023302600233058148680000.00N2260
89202410112330239523952100378819850000.00N2100
90202410102230234523452230412927785000.00N2145
91202410082085208023701851848817230341000.00N30
92202410072085248524852085154378690000.00N5-295
9320241004238023952395238084200180000.00N2120
9420241002226023002300220032577316550000.00N5-40
9520240930230020752400204040568474750000.00N5-100
96202409272400255025502400306734550000.00N2155
9720240926224526002600224525106231875000.00N5-185
9820240925243029802980229031497565540000.00N5-260
9920240924269033953395253534419158035000.00N5-290
10020240923298030003340260016954524600000.00N5-20
10120240920300030003000300013000000.00N30
10220240919300031003300265013634112450000.00N5-100
103202409133100300031003000198613500000.00N2220
104202409122880378037802880241694980000.00N4-505
10520240911338533853385338500000.00N3-35
1062024091034203420342034201137620000.00N2320
107202409093100325032503100120375000000.00N2220
10820240906288028802880288012880000.00N2330
1092024090525502635264020759292247320000.00N2195
11020240904235531003100234011993138190000.00N5-365
111202409032720292029202635365410007110000.00N5-380
11220240902310026553475265027427551575000.00N30
11320240830310031003100310000000.00N3-200
11420240829330034253425275015544311825000.00N2100
115202408283200325032503160273877700000.00N2260
1162024082729402850294028504161187040000.00N280
1172024082628602850316025008882359960000.00N5-40
1182024082329002900299024703921010410000.00N30
119202408222900284029802835169489095000.00N260
120202408212840279028402790205573035000.00N245
1212024082027952800280025001435595000.00N2360
12220240819243523402435200521634757730000.00N290
12320240816234521902345214024595274745000.00N2160
12420240814218521852185218512185000.00N235
125202408132150190021701900115222450000.00N5-25
126202408122175218021802000313628325000.00N275
12720240809210020452190204523024834235000.00N5-295
128202408082395249524952300614375000.00N2220
129202408072175220022002010568611687325000.00N210
13020240806216521652165216500000.00N3-35
13120240805220022202220191010332070450000.00N250
13220240802215021502150215012012582150000.00N30
13320240801215021702170201510042178505000.00N5-20
1342024073121702195219521706521430140000.00N5-25
1352024073021952195219521951124145000.00N30
13620240729219522002200210019704197550000.00N5-5
13720240726220021002220210020114224400000.00N5-20
1382024072522202480248020107471670570000.00N250
13920240724217021702170217000000.00N30
14020240723217021702170217022064787020000.00N5-5
14120240722217521652175216513482931750000.00N5-5
14220240719218021852185200531606540550000.00N5-15
14320240718219521002275210020934415185000.00N5-40
14420240717223522352240210066147560000.00N5-10
145202407162245224522452015340698900000.00N245
14620240715220022202220220031907022000000.00N30
1472024071222002200220022001022000000.00N30
14820240711220022002200220000000.00N3-30
1492024071022302030223020307021562610000.00N5-5
150202407092235222022352220601013342350000.00N215
151202407082220221022202210103228635000.00N230
15220240705219021902190219000000.00N3-5
15320240704219520902195203011522413300000.00N245
154202407032150220522051932352687148000.00N5-60
155202407022210190122101901220442210000.00N5-5
15620240701221522152215221500000.00N3-30
15720240628224522452245224500000.00N3-35
158202406272280193222801932394890196000.00N210
15920240626227022702270227000000.00N3-25
16020240625229522952300229567154085000.00N5-5
1612024062423002130244019038581887446000.00N2170
162202406212130215021501911420862025000.00N5-20
163202406202150209521501902322676783000.00N215
164202406192135214021401901367728651000.00N5-5
16520240618214021402140214000000.00N3-10
1662024061721502150215021501225800000.00N30
16720240614215020952150208015003152510000.00N30
168202406132150214021501851166352455000.00N30
16920240612215021502150215000000.00N3-25
1702024061121752175217521751634800000.00N5-10
171202406102185217022002050109233125000.00N215
172202406072170215021702150101217170000.00N30
173202406052170217021702100242515770000.00N5-5
174202406042175217522002175259564575000.00N5-35
175202406032210226022602175103229395000.00N5-70
1762024053122802280228022801022800000.00N2105
17720240530217521752175217500000.00N3-5
17820240529218021752185210023865121520000.00N210
179202405282170201521802010274586590000.00N5-30
180202405272200212522502125407895125000.00N270
1812024052421302130213021301838340000.00N210
18220240523212020902120209022444691040000.00N225
183202405222095209520952095299626405000.00N5-5
1842024052121002200220020001011920527280000.00N30
18520240520210020002100200017753550200000.00N2100
1862024051720001980200019805241039605000.00N220
187202405161980190019801900402767790000.00N30
1882024051419802000200018159591892425000.00N290
189202405131890193019301770601111338910000.00N5-40
190202405101930193819391750846715483762000.00N5-20
191202405091950170119501700611210849244000.00N30
19220240508195019501950195011950000.00N2180
1932024050717701770177017704070800000.00N5-10
194202405031780179017901780216385480000.00N5-10
1952024050217901890189017902952910000.00N210
196202404301780189018901650563940810000.00N280
19720240429170019391939148236536241402000.00N5-19
198202404261719183918391451225342150000.00N261
199202404251658165719881657341580483000.00N5-291
20020240424194916701961167022603819210000.00N5-11
2012024042319601969196916857601300280000.00N5-9
20220240422196919691969196911969000.00N2169
20320240419180017991800179958997000.00N250
20420240418175018371837157538766302132000.00N5-97
20520240417184718471847184711847000.00N2183
20620240416166416651665155018872946555000.00N5-1
207202404151665151917181519911213955471000.00N2145
208202404121520155015501500246373300000.00N270
2092024041114501450145014502029000000.00N21
21020240409144912611449126115382158527000.00N249
2112024040814001313145013051310217857858000.00N5-86
212202404051486130114861300201261501000.00N236
213202404041450145514551449240348005000.00N5-16
214202404031466148014801321227307242000.00N5-38
2152024040215041500150415007001052400000.00N5-45
21620240401154914701549140027574027420000.00N30
21720240329154915491549154911549000.00N2110
2182024032814391439143914391014390000.00N5-3
2192024032714421403144214038011123842000.00N5-3
22020240326144513001450130012531721030000.00N5-4
221202403251449131114491311511672059000.00N5-1
2222024032214501408145014088011127850000.00N30
2232024032114501394145013948481190544000.00N256
224202403201394130113941300101131399000.00N294
22520240319130013801380130019242510500000.00N5-100
226202403181400158815881400101141588000.00N25
22720240315139515501550139512291847975000.00N216
22820240314137913951395120012261515380000.00N5-18
229202403131397139913991397210293390000.00N28
230202403121389139013901389169234751000.00N30
231202403111389137313901373637879319000.00N216
232202403081373137313731373100137300000.00N5-1
2332024030713741373137413736082386000.00N224
2342024030613501350135013501013500000.00N22
2352024030513481350138913001309217340832000.00N5-69
2362024030414171419141911316781532000.00N290
2372024022913271306132713068011046127000.00N5-18
238202402281345133013451330180240592000.00N214
239202402271331139713971293475617188000.00N2100
2402024022612311339133912318501132750000.00N5-148
241202402231379139513951202271362762000.00N5-1
24220240222138013971397122037464981015000.00N5-18
2432024022113981399139913984055930000.00N239
244202402201359135913591359100135900000.00N30
245202402191359120013601200142170719000.00N240
246202402161319120014001200210270088000.00N230
24720240215128911371300113021062505217000.00N5-31
2482024021413201322132213207901042820000.00N2169
24920240213115113501350115113051632351000.00N5-147
250202402081298142014201136602717010000.00N5-2
25120240207130014781478130076269915580000.00N25
252202402061295130013001295208270365000.00N215
25320240205128012711370126019582500464000.00N211
25420240202126912701400126919232500727000.00N5-1
255202402011270129012991270236304894000.00N5-28
256202401311298135013501150297363564000.00N5-32
257202401301330135013501148258320487000.00N5-20
25820240129135011891400118913641671889000.00N5-48
259202401261398145014501106452504422000.00N2115
26020240125128311291285112830053393712000.00N2154
26120240124112911991199105074627896025000.00N5-53
262202401231182980120098062756303593000.00N288
263202401221094979109497511771153261000.00N2115
26420240119979943100093051214783986000.00N236
265202401189439439439432826404000.00N5-2
2662024011794595095090018121683779000.00N5-55
26720240116100092510299001111810109949000.00N275
2682024011592594294292127682567834000.00N5-39
269202401129641099109988047914223396000.00N5-5
2702024011196994311059431732416513833000.00N5-140
2712024011011091128112886933106000.00N2109
27220240109100010001000100011000000.00N251
27320240108949112611268801440712682559000.00N5-40
27420240105989109910999891212041000.00N210
27520240104979989989880371334496000.00N5-41
2762024010310201050105087110289170000.00N271
277202401029499889888651615296000.00N5-41
278202312289901089108985250084507836000.00N241
27920231227949980980949606590802000.00N5-36
2802023122698599999988047204210951000.00N2105
281202312228808419308411865615966010000.00N5-55
28220231221935125612569351106810378716000.00N4-165
283202312201100125012509351313423000.00N21
28420231219109910991099109911099000.00N2133
2852023121896699099085279646854470000.00N276
2862023121589090010008801301012904060000.00N5-140
287202312141030106010609402222060000.00N286
28820231213944944944924133123764000.00N30
28920231212944944944944214202016000.00N5-6
290202312119509509508402444521114192000.00N5-30
291202312089809899908918583010000.00N5-10
2922023120799093999089530912904133000.00N251
29320231206939850100083039213259375000.00N5-6
2942023120594596096090040243803175000.00N5-15
2952023120496098098089011301008300000.00N5-20
296202312019809909909508985810000.00N5-10
297202311309901045104599022035000.00N30
298202311299909209909201110190000.00N270
299202311289209899899203432480000.00N210
3002023112791092092081630792770102000.00N5-10
3012023112492094994992053394927958000.00N5-53
3022023112397387399985097828499513000.00N5-27
3032023112210001135113597023472377948000.00N5-139
304202311211139114711478653128071000.00N2140
305202311209991147114799933293000.00N30
30620231117999114611469992121284000.00N30
30720231116999114711479993738465000.00N30
308202311159999999999993534965000.00N5-1
3092023111410001271127110001516071000.00N5-107
310202311131107990113399011861196155000.00N2117
3112023111099090099090015131362440000.00N290
312202311099009009009003027000000.00N5-50
313202311089509509509501950000.00N270
3142023110788099999985067595796990000.00N5-119
315202311069999959999959190549000.00N24
3162023110399510001000995631629535000.00N5-5
31720231102100010001000100020022002000000.00N30
31820231101100011491149100022149000.00N30
319202310311000934100093428632679280000.00N5-98
320202310301098900112985035553078637000.00N2108
32120231027990990100084532262817510000.00N30
32220231026990998998990141140498000.00N5-10
32320231025100010001000999731730503000.00N30
324202310241000115011501000946946150000.00N30
325202310231000114911491000116116149000.00N30
326202310201000100010001000571571000000.00N5-90
32720231019109010001090100010011001090000.00N30
328202310181090109010901090112122080000.00N5-10
32920231017110010501200105020912253558000.00N5-100
330202310161200129512951033615737687000.00N30
33120231013120012001200103013381432552000.00N30
3322023101212001200120012001113200000.00N5-20
33320231011122012201220122056100000.00N5-9
334202310101229125012501150560664959000.00N5-21
335202310061250128012801103122138130000.00N5-40
336202310051290113113001130582658190000.00N5-10
337202310041300130013001300233302900000.00N5-60
338202309271360139913991250777988796000.00N5-87
33920230926144715881588144794137518000.00N5-141
340202309251588169216921265592749730000.00N2100
341202309221488132614951326731971141000.00N5-71
34220230921155913181755131852146882051000.00N29
34320230920155011481550114812011379150000.00N2200
344202309191350135013501350181244350000.00N5-50
34520230918140012611400125810011260003000.00N5-80
34620230915148012651480126522745000.00N5-3
34720230914148314831483148311483000.00N283
3482023091314001269155012687871029590000.00N5-90
349202309121490159015901400488722134000.00N2100
350202309111390139013901390160222400000.00N30
351202309081390139013901390105145950000.00N5-10
35220230907140014001400140034200000.00N5-100
353202309061500125116001251202253638000.00N2101
35420230905139913991399122483101942000.00N30
35520230904139913511400134813241799456000.00N5-186
35620230901158515231585152323108000.00N262
357202308311523148015231480101149523000.00N5-1
3582023083015241524152415247001066800000.00N5-45
359202308291569126815691268201255169000.00N279
360202308281490145714901457811689000.00N233
361202308251457145714571457300437100000.00N5-43
362202308241500140015001280401513920000.00N30
36320230823150015001500150000000.00N30
36420230822150015001500150000000.00N30
36520230821150015001500150000000.00N30
36620230818150015001500150000000.00N30
3672023081715001500150015004872000000.00N30
36820230816150015001500150011500000.00N5-30
3692023081415301530153015294264224000.00N30
3702023081115301540154015306551003940000.00N230
37120230810150015001500150000000.00N31
37220230809149915891589149923088000.00N5-92
373202308081591135715941357110151613000.00N5-3
37420230807159415961596159446382000.00N5-3
37520230804159716091609137080122471000.00N5-13
3762023080316101610161016107001127000000.00N5-48
37720230802165816701670142480124864000.00N5-12
3782023080116701920192014387921503725000.00N5-19
37920230731168919251925142580128013000.00N215
3802023072816741930193014354675186000.00N5-14
381202307271688194319431650421710865000.00N5-2
38220230726169019391939169035428000.00N30
3832023072516901895189516902135695000.00N240
384202307241650171517151650401661715000.00N2150
3852023072115001775177515001321825000.00N5-182
38620230720168217801780136557879000.00N282
387202307191600187518751600503805161000.00N5-31
38820230718163113941637139310511610373000.00N5-7
3892023071716381638163914369601470656000.00N5-51
39020230714168917441744148414152297012000.00N5-56
391202307131745177017701507185303960000.00N5-25
392202307121770182218221478430756490000.00N235
3932023071117351742174216001931169000.00N5-10
3942023071017451750175017452340143000.00N5-25
395202307071770186018601770113200100000.00N2131
3962023070616391679167916392134499000.00N2179
397202307051460168316831460206301202000.00N5-223
398202307041683170017001390504704054000.00N248
39920230703163516401640142811171601900000.00N5-44
40020230630167916801680167923359000.00N5-68
40120230629174717471747174711747000.00N2215
4022023062815321533153315321116862000.00N5-1
403202306271533180018001335666904032000.00N5-36
404202306261569138515691385193268375000.00N5-39
40520230623160817171717160823325000.00N2108
40620230622150015051505150023005000.00N2190
407202306211310123413101234101124710000.00N30
408202306201310131013101310201263310000.00N30
409202306191310142914291305678913904000.00N5-119
41020230616142913011429130122730000.00N5-10
4112023061514391836183614397551092623000.00N5-158
412202306141597160016001463658966712000.00N257
413202306131540172017201425112162228000.00N240
4142023061215001713171315001218263000.00N210
41520230609149015241524140010051507404000.00N253
4162023060814371505150514377111044216000.00N5-182
41720230607161916191619161911619000.00N2209
41820230605141014141414109518061988022000.00N2124
41920230602128613011511128448226208964000.00N5-224
42020230601151014521708145219603051999000.00N5-198
421202305311708148617281479576854932000.00N5-31
42220230530173917501750159614792362924000.00N5-137
4232023052618761920192014307051010453000.00N2199
424202305251677167816791511390640728000.00N5-2
425202305241679168016801428481713120000.00N5-1
42620230523168016501700164955139091499000.00N5-260
42720230522194019402265194011552246193000.00N4-340
428202305192280229022901945312607620000.00N5-5
4292023051822852475249019007321412915000.00N250
43020230517223524652465211012602712365000.00N5-245
4312023051624802500250021259902249255000.00N5-20