Files
KissMeData/456190/day/candle-day-250.csv

24 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
2202504161420014400144001440000000.00Y5-200
3202504151440014400144001440000000.00Y3-200
4202504141460014600146001460000000.00Y3-200
5202504111480014800148001480000000.00N3-200
6202504101500015000150001500000000.00N3-200
7202504091520015200152001520000000.00N3-200
8202504081540015400154001540000000.00N3-200
9202504071560015600156001560000000.00N3-200
10202504041580015800158001580000000.00N3-200
11202504031600016000160001600000000.00N3-200
12202504021620016200162001620000000.00N3-200
13202504011640016400164001640000000.00N3-200
14202503311660016600166001660000000.00N3-200
15202503281680016800168001680000000.00N30
16202503271680016800168001680000000.00N30
17202503261680016800168001680000000.00N30
18202503251680016800168001680000000.00N30
19202503241680016800168001680000000.00N30
20202503211680016800168001680000000.00N30
21202503201680016800168001680000000.00N30
22202503191680016800168001680000000.00N30
23202503181680016800168001680000000.00N30
24202503171680016800168001680000000.00N30
25202503141680016800168001680000000.00N30
26202503131680016800168001680000000.00N30
27202503121680016800168001680000000.00N30
28202503111680016800168001680000000.00N30
29202503101680016800168001680000000.00N30
30202503071680016800168001680000000.00N30
31202503061680016800168001680000000.00N30
32202503051680016800168001680000000.00N30
33202503041680016800168001680000000.00N30
34202502281680016800168001680000000.00N30
35202502271680016800168001680000000.00N30
36202502261680016800168001680000000.00N30
37202502251680016800168001680000000.00N30
38202502241680016800168001680000000.00N30
39202502211680016800168001680000000.00N30
40202502201680016800168001680000000.00N30
41202502191680016800168001680000000.00N30
42202502181680016800168001680000000.00N30
43202502171680016800168001680000000.00N30
44202502141680016800168001680000000.00N30
45202502131680016800168001680000000.00N30
46202502121680016800168001680000000.00N30
47202502111680016800168001680000000.00N30
48202502101680016800168001680000000.00N30
49202502071680016800168001680000000.00N30
50202502061680016800168001680000000.00N30
51202502051680016800168001680000000.00N30
52202502041680016800168001680000000.00N30
53202502031680016800168001680000000.00N30
54202501311680016800168001680000000.00N30
55202501241680016800168001680000000.00N30
56202501231680016800168001680000000.00N30
57202501221680016800168001680000000.00N30
58202501211680016800168001680000000.00N30
59202501201680016800168001680000000.00N30
60202501171680016800168001680000000.00N30
61202501161680016800168001680000000.00N30
62202501151680016800168001680000000.00N30
63202501141680016800168001680000000.00N30
64202501131680016800168001680000000.00N30
65202501101680016800168001680000000.00N30
66202501091680016800168001680000000.00N30
67202501081680016800168001680000000.00N30
68202501071680016800168001680000000.00N30
69202501061680016800168001680000000.00N30
70202501031680016800168001680000000.00N30
71202501021680016800168001680000000.00N30
72202412301680016800168001680000000.00N30
73202412271680016800168001680000020.00N30
74202412261680016800168001680000000.00N30
75202412241680016800168001680000000.00N30
76202412231680016800168001680000000.00N30
77202412201680016800168001680000000.00N30
78202412191680016800168001680000000.00N30
79202412181680016800168001680000000.00N30
80202412171680016800168001680000000.00N30
81202412161680016800168001680000000.00N30
82202412131680016800168001680000000.00N30
83202412121680016800168001680000000.00N30
84202412111680016800168001680000000.00N30
85202412101680016800168001680000000.00N30
86202412091680016800168001680000000.00N30
87202412061680016800168001680000000.00N30
88202412051680016800168001680000000.00N30
89202412041680016800168001680000000.00N30
90202412031680016800168001680000000.00N30
91202412021680016800168001680000000.00N30
92202411291680016800168001680000000.00N30
93202411281680016800168001680000000.00N30
94202411271680016800168001680000000.00N30
95202411261680016800168001680000000.00N30
96202411251680016800168001680000000.00N30
97202411221680016800168001680000000.00N30
98202411211680016800168001680000000.00N30
99202411201680016800168001680000000.00N30
100202411191680016800168001680000000.00N30
101202411181680016800168001680000000.00N30
102202411151680016800168001680000000.00N30
103202411141680016800168001680000000.00N30
104202411131680016800168001680000000.00N30
105202411121680016800168001680000000.00N30
106202411111680016800168001680000000.00N30
107202411081680016800168001680000000.00N30
108202411071680016800168001680000000.00N30
109202411061680016800168001680000000.00N30
110202411051680016800168001680000000.00N30
111202411041680016800168001680000000.00N30
112202411011680016800168001680000000.00N30
113202410311680016800168001680000000.00N30
114202410301680016800168001680000000.00N30
115202410291680016800168001680000000.00N30
116202410281680016800168001680000000.00N30
117202410251680016800168001680000000.00N30
118202410241680016800168001680000000.00N30
119202410231680016800168001680000000.00N30
120202410221680016800168001680000000.00N30
121202410211680016800168001680000000.00N30
122202410181680016800168001680000000.00N30
123202410171680016800168001680000000.00N30
124202410161680016800168001680000000.00N30
125202410151680016800168001680000000.00N30
126202410141680016800168001680000000.00N30
127202410111680016800168001680000000.00N30
128202410101680016800168001680000000.00N30
129202410081680016800168001680000000.00N30
130202410071680016800168001680000000.00N30
131202410041680016800168001680000000.00N30
132202410021680016800168001680000000.00N30
133202409301680016800168001680000000.00N30
134202409271680016800168001680000000.00N30
135202409261680016800168001680000000.00N30
136202409251680016800168001680000000.00N30
137202409241680016800168001680000000.00N30
138202409231680016800168001680000000.00N30
139202409201680016800168001680000000.00N30
140202409191680016800168001680000000.00N30
141202409131680016800168001680000000.00N30
142202409121680016800168001680000000.00N30
143202409111680016800168001680000000.00N30
144202409101680016800168001680000000.00N30
145202409091680016800168001680000000.00N30
146202409061680016800168001680000000.00N30
147202409051680016800168001680000000.00N30
148202409041680016800168001680000000.00N30
149202409031680016800168001680000000.00N30
150202409021680016800168001680000000.00N30
151202408301680016800168001680000000.00N30
152202408291680016800168001680000000.00N30
153202408281680016800168001680010168000000.00N30
154202408271680016800168001680000000.00N30
155202408261680016800168001680000000.00N30
1562024082316800168001680016800233600000.00N2480
157202408221632016320163201632000000.00N30
158202408211632016320163201632000000.00N30
159202408201632016320163201632000000.00N30
1602024081916320163201632016320901468800000.00N5-480
16120240816168001680016800168006100800000.00N5-2150
16220240814189501895018950189501001895000000.00N2500
163202408131845018450184501845000000.00N30
164202408121845018450184501845000000.00N30
1652024080918450184501845018450236900000.00N5-550
166202408081900019000190001900000000.00N30
167202408071900019000190001900000000.00N3-500
168202408061950019500195001950000000.00N30
169202408051950019500195001950000000.00N30
170202408021950019500195001950000000.00N3-370
171202408011987019870198701987000000.00N3-130
172202407312000020000200002000000000.00N30
173202407302000020000200002000000000.00N3-400
174202407292040020400204002040000000.00N30
175202407262040020400204002040000000.00N30
176202407252040020400204002040000000.00N30
177202407242040020400204002040000000.00N30
178202407232040020400204002040000000.00N30
179202407222040020400204002040000000.00N30
180202407192040020400204002040000000.00N30
181202407182040020400204002040000000.00N30
182202407172040020400204002040000000.00N30
183202407162040020400204002040000000.00N30
18420240715204002040020400204005102000000.00N5-600
185202407122100021000210002100000000.00N30
186202407112100021000210002100000000.00N30
187202407102100021000210002100000000.00N30
188202407092100021000210002100000000.00N30
189202407082100021000210002100000000.00N30
190202407052100021000210002100000000.00N30
191202407042100021000210002100000000.00N30
192202407032100021000210002100000000.00N30
193202407022100021000210002100000000.00N30
194202407012100021000210002100000000.00N30
195202406282100021000210002100000000.00N30
196202406272100021000210002100000000.00N30
197202406262100021000210002100000000.00N30
198202406252100021000210002100000000.00N30
199202406242100021000210002100000000.00N30
200202406212100021000210002100000000.00N30
201202406202100021000210002100000000.00N30
202202406192100021000210002100000000.00N30
203202406182100021000210002100000000.00N30
204202406172100021000210002100000000.00N30
205202406142100021000210002100000000.00N30
20620240613210002100021000210005105000000.00N30
207202406122100021000210002100000000.00N30
208202406112100021000210002100000000.00N30
209202406102100021000210002100000000.00N30
210202406072100021000210002100000000.00N30
211202406052100021000210002100000000.00N30
212202406042100021000210002100000000.00N30
213202406032100021000210002100000000.00N30
214202405312100021000210002100000000.00N30
215202405302100021000210002100000000.00N30
216202405292100021000210002100000000.00N30
217202405282100021000210002100000000.00N30
218202405272100021000210002100000000.00N30
219202405242100021000210002100000000.00N30
220202405232100021000210002100000000.00N30
221202405222100021000210002100000000.00N30
222202405212100021000210002100000000.00N30
223202405202100021000210002100000000.00N30
224202405172100021000210002100000000.00N30
225202405162100021000210002100000000.00N30
226202405142100021000210002100000000.00N30
227202405132100021000210002100000000.00N30
228202405102100021000210002100000000.00N30
229202405092100021000210002100000000.00N30
230202405082100021000210002100000000.00N30
231202405072100021000210002100000000.00N30
232202405032100021000210002100000000.00N30
233202405022100021000210002100000000.00N30
234202404302100021000210002100000000.00N30
235202404292100021000210002100000000.00N30
236202404262100021000210002100000000.00N30
237202404252100021000210002100000000.00N30
238202404242100021000210002100000000.00N30
239202404232100021000210002100000000.00N30
240202404222100021000210002100000000.00N30
241202404192100021000210002100000000.00N30
242202404182100021000210002100000000.00N30
243202404172100021000210002100000000.00N30
244202404162100021000210002100000000.00N30
245202404152100021000210002100000000.00N30
246202404122100021000210002100000000.00N30
247202404112100021000210002100000000.00N30
248202404092100021000210002100000000.00N30
249202404082100021000210002100000000.00N30
250202404052100021000210002100000000.00N30
251202404042100021000210002100000000.00N30
252202404032100021000210002100000000.00N30
253202404022100021000210002100000000.00N30
254202404012100021000210002100000000.00N30
255202403292100021000210002100000000.00N30
256202403282100021000210002100000000.00N30
257202403272100021000210002100000000.00N30
258202403262100021000210002100000000.00N30
259202403252100021000210002100000000.00N30
260202403222100021000210002100000000.00N30
261202403212100021000210002100000000.00N30
262202403202100021000210002100000000.00N30
263202403192100021000210002100000000.00N30
264202403182100021000210002100000000.00N30
265202403152100021000210002100000000.00N30
266202403142100021000210002100000000.00N30
267202403132100021000210002100000000.00N30
268202403122100021000210002100000000.00N30
269202403112100021000210002100000000.00N30
270202403082100021000210002100000000.00N30
271202403072100021000210002100000000.00N30
272202403062100021000210002100000000.00N30
273202403052100021000210002100000000.00N30
274202403042100021000210002100000000.00N30
275202402292100021000210002100000000.00N30
276202402282100021000210002100000000.00N30
277202402272100021000210002100000000.00N30
278202402262100021000210002100000000.00N3500
279202402232050020500205002050000000.00N30
280202402222050020500205002050000000.00N30
281202402212050020500205002050000000.00N30
282202402202050020500205002050000000.00N30
283202402192050020500205002050000000.00N30
284202402162050020500205002050000000.00N30
285202402152050020500205002050000000.00N3350
286202402142015020150201502015000000.00N30
287202402132015020150201502015000000.00N30
288202402082015020150201502015000000.00N30
289202402072015020150201502015000000.00N30
290202402062015020150201502015000000.00N30
291202402052015020150201502015000000.00N30
292202402022015020150201502015000000.00N30
293202402012015020150201502015000000.00N30
294202401312015020150201502015000000.00N30
295202401302015020150201502015000000.00N30
296202401292015020150201502015000000.00N30
297202401262015020150201502015000000.00N30
298202401252015020150201502015000000.00N30
299202401242015020150201502015000000.00N30
300202401232015020150201502015000000.00N30
301202401222015020150201502015000000.00N30
302202401192015020150201502015000000.00N30
303202401182015020150201502015000000.00N30
304202401172015020150201502015000000.00N30
305202401162015020150201502015000000.00N30
306202401152015020150201502015000000.00N30
307202401122015020150201502015000000.00N30
308202401112015020150201502015000000.00N30
309202401102015020150201502015000000.00N30
310202401092015020150201502015000000.00N30
311202401082015020150201502015000000.00N30
312202401052015020150201502015000000.00N30
313202401042015020150201502015000000.00N30
314202401032015020150201502015000000.00N30
315202401022015020150201502015000000.00N30
316202312282015020150201502015000000.00N30
3172023122720150201502015020150120150020.00N30
318202312262015020150201502015000000.00N30
319202312222015020150201502015000000.00N30
320202312212015020150201502015000000.00N30
3212023122020150201502015020150120150000.00N30
322202312192015020150201502015000000.00N30
3232023121820150201502015020150120150000.00N30
324202312152015020150201502015000000.00N30
325202312142015020150201502015000000.00N30
326202312132015020150201502015000000.00N30
3272023121220150201502015020150120150000.00N30
328202312112015020150201502015000000.00N30
329202312082015020150201502015000000.00N30
3302023120720150201502015020150120150000.00N2550
331202312061960019600196001960000000.00N30
332202312051960019600196001960000000.00N30
333202312041960019600196001960000000.00N30
334202312011960019600196001960000000.00N30
335202311301960019600196001960000000.00N30
336202311291960019600196001960000000.00N30
337202311281960019600196001960000000.00N30
338202311271960019600196001960000000.00N30
339202311241960019600196001960000000.00N30
340202311231960019600196001960000000.00N30
341202311221960019600196001960000000.00N30
342202311211960019600196001960000000.00N30
343202311201960019600196001960000000.00N30
344202311171960019600196001960000000.00N30
345202311161960019600196001960000000.00N30
346202311151960019600196001960000000.00N30
347202311141960019600196001960000000.00N30
348202311131960019600196001960000000.00N30
349202311101960019600196001960000000.00N30
350202311091960019600196001960000000.00N30
351202311081960019600196001960000000.00N30
3522023110719600196001960019600119600000.00N2550
353202311061905019050190501905000000.00N30
354202311031905019050190501905000000.00N30
355202311021905019050190501905000000.00N30
356202311011905019050190501905000000.00N30
357202310311905019050190501905000000.00N30
358202310301905019050190501905000000.00N30
3592023102719050190501905019050357150000.00N30
360202310261905019050190501905000000.00N30
3612023102519050190501905019050238100000.00N30
362202310241905019050190501905000000.00N340
363202310231901019010190101901000000.00N30
364202310201901019010190101901000000.00N30
365202310191901019010190101901000000.00N30
366202310181901019010190101901000000.00N310
3672023101719000190001900019000595000000.00N2500
368202310161850018500185001850000000.00N350
369202310131845018450184501845000000.00N30
3702023101218450184501845018450355350000.00N2500
371202310111795017950179501795000000.00N330
372202310101792017920179201792000000.00N30
373202310061792017920179201792000000.00N30
374202310051792017920179201792000000.00N30
375202310041792017920179201792000000.00N30
376202309271792017920179201792000000.00N30
377202309261792017920179201792000000.00N30
378202309251792017920179201792000000.00N30
379202309221792017920179201792000000.00N30
380202309211792017920179201792000000.00N30
381202309201792017920179201792000000.00N30
382202309191792017920179201792000000.00N30
383202309181792017920179201792000000.00N30
384202309151792017920179201792000000.00N30
385202309141792017920179201792000000.00N30
386202309131792017920179201792000000.00N30
387202309121792017920179201792000000.00N30
388202309111792017920179201792000000.00N30
389202309081792017920179201792000000.00N30
390202309071792017920179201792000000.00N30
391202309061792017920179201792000000.00N30
392202309051792017920179201792000000.00N30
393202309041792017920179201792000000.00N30
394202309011792017920179201792000000.00N30
395202308311792017920179201792000000.00N30
396202308301792017920179201792000000.00N30
397202308291792017920179201792000000.00N30
398202308281792017920179201792000000.00N30
399202308251792017920179201792000000.00N30
400202308241792017920179201792000000.00N30
401202308231792017920179201792000000.00N30
402202308221792017920179201792000000.00N30
403202308211792017920179201792000000.00N30
404202308181792017920179201792000000.00N30
405202308171792017920179201792000000.00N30
406202308161792017920179201792000000.00N30
407202308141792017920179201792000000.00N30
408202308111792017920179201792000000.00N30
409202308101792017920179201792000000.00N30
410202308091792017920179201792000000.00N30
411202308081792017920179201792000000.00N30
412202308071792017920179201792000000.00N30
413202308041792017920179201792000000.00N30
414202308031792017920179201792000000.00N30
415202308021792017920179201792000000.00N30
416202308011792017920179201792000000.00N30
417202307311792017920179201792000000.00N30
418202307281792017920179201792000000.00N30
419202307271792017920179201792000000.00N30
420202307261792017920179201792000000.00N30
421202307251792017920179201792000000.00N30
422202307241792017920179201792000000.00N30
423202307211792017920179201792000000.00N30
424202307201792017920179201792000000.00N30
42520230719179201792017920179201001792000000.00N5-530
42620230718184501845018450184501001845000000.00N5-550
427202307171900019000190001900000000.00N30
428202307141900019000190001900000000.00N30
429202307131900019000190001900000000.00N30
430202307121900019000190001900000000.00N30
431202307111900019000190001900000000.00N30
432202307101900019000190001900000000.00N30
433202307071900019000190001900000000.00N30
434202307061900019000190001900000000.00N30
435202307051900019000190001900000000.00N30
436202307041900019000190001900000000.00N30
437202307031900019000190001900000000.00N30
438202306301900019000190001900000000.00N30
439202306291900019000190001900000000.00N30
440202306281900019000190001900000000.00N30
441202306271900019000190001900000000.00N30
442202306261900019000190001900000000.00N30
443202306231900019000190001900000000.00N30
444202306221900019000190001900000000.00N30
445202306211900019000190001900000000.00N30
446202306201900019000190001900000000.00N30
447202306191900019000190001900000000.00N30
448202306161900019000190001900000000.00N30
449202306151900019000190001900000000.00N30
450202306141900019000190001900000000.00N30
451202306131900019000190001900000000.00N30
452202306121900019000190001900000000.00N31500
453202306091750017500175001750000000.00N30
454202306081750017500175001750000000.00N30
455202306071750017500175001750000000.00N30
456202306051750017500175001750000000.00N30
457202306021750017500175001750000000.00N30
458202306011750017500175001750000000.00N30
459202305311750017500175001750000000.00N30
460202305301750017500175001750000000.00N30
461202305261750017500175001750000000.00N30
462202305251750017500175001750000000.00N30
463202305241750017500175001750000000.00N30
464202305231750017500175001750000000.00N30
465202305221750017500175001750000000.00N30
466202305191750017500175001750000000.00N30
467202305181750017500175001750000000.00N30