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

24 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
2202504031600016200162001620000000.00Y5-200
3202504021620016200162001620000000.00Y3-200
4202504011640016400164001640000000.00Y3-200
5202503311660016600166001660000000.00Y3-200
6202503281680016800168001680000000.00N30
7202503271680016800168001680000000.00N30
8202503261680016800168001680000000.00N30
9202503251680016800168001680000000.00N30
10202503241680016800168001680000000.00N30
11202503211680016800168001680000000.00N30
12202503201680016800168001680000000.00N30
13202503191680016800168001680000000.00N30
14202503181680016800168001680000000.00N30
15202503171680016800168001680000000.00N30
16202503141680016800168001680000000.00N30
17202503131680016800168001680000000.00N30
18202503121680016800168001680000000.00N30
19202503111680016800168001680000000.00N30
20202503101680016800168001680000000.00N30
21202503071680016800168001680000000.00N30
22202503061680016800168001680000000.00N30
23202503051680016800168001680000000.00N30
24202503041680016800168001680000000.00N30
25202502281680016800168001680000000.00N30
26202502271680016800168001680000000.00N30
27202502261680016800168001680000000.00N30
28202502251680016800168001680000000.00N30
29202502241680016800168001680000000.00N30
30202502211680016800168001680000000.00N30
31202502201680016800168001680000000.00N30
32202502191680016800168001680000000.00N30
33202502181680016800168001680000000.00N30
34202502171680016800168001680000000.00N30
35202502141680016800168001680000000.00N30
36202502131680016800168001680000000.00N30
37202502121680016800168001680000000.00N30
38202502111680016800168001680000000.00N30
39202502101680016800168001680000000.00N30
40202502071680016800168001680000000.00N30
41202502061680016800168001680000000.00N30
42202502051680016800168001680000000.00N30
43202502041680016800168001680000000.00N30
44202502031680016800168001680000000.00N30
45202501311680016800168001680000000.00N30
46202501241680016800168001680000000.00N30
47202501231680016800168001680000000.00N30
48202501221680016800168001680000000.00N30
49202501211680016800168001680000000.00N30
50202501201680016800168001680000000.00N30
51202501171680016800168001680000000.00N30
52202501161680016800168001680000000.00N30
53202501151680016800168001680000000.00N30
54202501141680016800168001680000000.00N30
55202501131680016800168001680000000.00N30
56202501101680016800168001680000000.00N30
57202501091680016800168001680000000.00N30
58202501081680016800168001680000000.00N30
59202501071680016800168001680000000.00N30
60202501061680016800168001680000000.00N30
61202501031680016800168001680000000.00N30
62202501021680016800168001680000000.00N30
63202412301680016800168001680000000.00N30
64202412271680016800168001680000020.00N30
65202412261680016800168001680000000.00N30
66202412241680016800168001680000000.00N30
67202412231680016800168001680000000.00N30
68202412201680016800168001680000000.00N30
69202412191680016800168001680000000.00N30
70202412181680016800168001680000000.00N30
71202412171680016800168001680000000.00N30
72202412161680016800168001680000000.00N30
73202412131680016800168001680000000.00N30
74202412121680016800168001680000000.00N30
75202412111680016800168001680000000.00N30
76202412101680016800168001680000000.00N30
77202412091680016800168001680000000.00N30
78202412061680016800168001680000000.00N30
79202412051680016800168001680000000.00N30
80202412041680016800168001680000000.00N30
81202412031680016800168001680000000.00N30
82202412021680016800168001680000000.00N30
83202411291680016800168001680000000.00N30
84202411281680016800168001680000000.00N30
85202411271680016800168001680000000.00N30
86202411261680016800168001680000000.00N30
87202411251680016800168001680000000.00N30
88202411221680016800168001680000000.00N30
89202411211680016800168001680000000.00N30
90202411201680016800168001680000000.00N30
91202411191680016800168001680000000.00N30
92202411181680016800168001680000000.00N30
93202411151680016800168001680000000.00N30
94202411141680016800168001680000000.00N30
95202411131680016800168001680000000.00N30
96202411121680016800168001680000000.00N30
97202411111680016800168001680000000.00N30
98202411081680016800168001680000000.00N30
99202411071680016800168001680000000.00N30
100202411061680016800168001680000000.00N30
101202411051680016800168001680000000.00N30
102202411041680016800168001680000000.00N30
103202411011680016800168001680000000.00N30
104202410311680016800168001680000000.00N30
105202410301680016800168001680000000.00N30
106202410291680016800168001680000000.00N30
107202410281680016800168001680000000.00N30
108202410251680016800168001680000000.00N30
109202410241680016800168001680000000.00N30
110202410231680016800168001680000000.00N30
111202410221680016800168001680000000.00N30
112202410211680016800168001680000000.00N30
113202410181680016800168001680000000.00N30
114202410171680016800168001680000000.00N30
115202410161680016800168001680000000.00N30
116202410151680016800168001680000000.00N30
117202410141680016800168001680000000.00N30
118202410111680016800168001680000000.00N30
119202410101680016800168001680000000.00N30
120202410081680016800168001680000000.00N30
121202410071680016800168001680000000.00N30
122202410041680016800168001680000000.00N30
123202410021680016800168001680000000.00N30
124202409301680016800168001680000000.00N30
125202409271680016800168001680000000.00N30
126202409261680016800168001680000000.00N30
127202409251680016800168001680000000.00N30
128202409241680016800168001680000000.00N30
129202409231680016800168001680000000.00N30
130202409201680016800168001680000000.00N30
131202409191680016800168001680000000.00N30
132202409131680016800168001680000000.00N30
133202409121680016800168001680000000.00N30
134202409111680016800168001680000000.00N30
135202409101680016800168001680000000.00N30
136202409091680016800168001680000000.00N30
137202409061680016800168001680000000.00N30
138202409051680016800168001680000000.00N30
139202409041680016800168001680000000.00N30
140202409031680016800168001680000000.00N30
141202409021680016800168001680000000.00N30
142202408301680016800168001680000000.00N30
143202408291680016800168001680000000.00N30
144202408281680016800168001680010168000000.00N30
145202408271680016800168001680000000.00N30
146202408261680016800168001680000000.00N30
1472024082316800168001680016800233600000.00N2480
148202408221632016320163201632000000.00N30
149202408211632016320163201632000000.00N30
150202408201632016320163201632000000.00N30
1512024081916320163201632016320901468800000.00N5-480
15220240816168001680016800168006100800000.00N5-2150
15320240814189501895018950189501001895000000.00N2500
154202408131845018450184501845000000.00N30
155202408121845018450184501845000000.00N30
1562024080918450184501845018450236900000.00N5-550
157202408081900019000190001900000000.00N30
158202408071900019000190001900000000.00N3-500
159202408061950019500195001950000000.00N30
160202408051950019500195001950000000.00N30
161202408021950019500195001950000000.00N3-370
162202408011987019870198701987000000.00N3-130
163202407312000020000200002000000000.00N30
164202407302000020000200002000000000.00N3-400
165202407292040020400204002040000000.00N30
166202407262040020400204002040000000.00N30
167202407252040020400204002040000000.00N30
168202407242040020400204002040000000.00N30
169202407232040020400204002040000000.00N30
170202407222040020400204002040000000.00N30
171202407192040020400204002040000000.00N30
172202407182040020400204002040000000.00N30
173202407172040020400204002040000000.00N30
174202407162040020400204002040000000.00N30
17520240715204002040020400204005102000000.00N5-600
176202407122100021000210002100000000.00N30
177202407112100021000210002100000000.00N30
178202407102100021000210002100000000.00N30
179202407092100021000210002100000000.00N30
180202407082100021000210002100000000.00N30
181202407052100021000210002100000000.00N30
182202407042100021000210002100000000.00N30
183202407032100021000210002100000000.00N30
184202407022100021000210002100000000.00N30
185202407012100021000210002100000000.00N30
186202406282100021000210002100000000.00N30
187202406272100021000210002100000000.00N30
188202406262100021000210002100000000.00N30
189202406252100021000210002100000000.00N30
190202406242100021000210002100000000.00N30
191202406212100021000210002100000000.00N30
192202406202100021000210002100000000.00N30
193202406192100021000210002100000000.00N30
194202406182100021000210002100000000.00N30
195202406172100021000210002100000000.00N30
196202406142100021000210002100000000.00N30
19720240613210002100021000210005105000000.00N30
198202406122100021000210002100000000.00N30
199202406112100021000210002100000000.00N30
200202406102100021000210002100000000.00N30
201202406072100021000210002100000000.00N30
202202406052100021000210002100000000.00N30
203202406042100021000210002100000000.00N30
204202406032100021000210002100000000.00N30
205202405312100021000210002100000000.00N30
206202405302100021000210002100000000.00N30
207202405292100021000210002100000000.00N30
208202405282100021000210002100000000.00N30
209202405272100021000210002100000000.00N30
210202405242100021000210002100000000.00N30
211202405232100021000210002100000000.00N30
212202405222100021000210002100000000.00N30
213202405212100021000210002100000000.00N30
214202405202100021000210002100000000.00N30
215202405172100021000210002100000000.00N30
216202405162100021000210002100000000.00N30
217202405142100021000210002100000000.00N30
218202405132100021000210002100000000.00N30
219202405102100021000210002100000000.00N30
220202405092100021000210002100000000.00N30
221202405082100021000210002100000000.00N30
222202405072100021000210002100000000.00N30
223202405032100021000210002100000000.00N30
224202405022100021000210002100000000.00N30
225202404302100021000210002100000000.00N30
226202404292100021000210002100000000.00N30
227202404262100021000210002100000000.00N30
228202404252100021000210002100000000.00N30
229202404242100021000210002100000000.00N30
230202404232100021000210002100000000.00N30
231202404222100021000210002100000000.00N30
232202404192100021000210002100000000.00N30
233202404182100021000210002100000000.00N30
234202404172100021000210002100000000.00N30
235202404162100021000210002100000000.00N30
236202404152100021000210002100000000.00N30
237202404122100021000210002100000000.00N30
238202404112100021000210002100000000.00N30
239202404092100021000210002100000000.00N30
240202404082100021000210002100000000.00N30
241202404052100021000210002100000000.00N30
242202404042100021000210002100000000.00N30
243202404032100021000210002100000000.00N30
244202404022100021000210002100000000.00N30
245202404012100021000210002100000000.00N30
246202403292100021000210002100000000.00N30
247202403282100021000210002100000000.00N30
248202403272100021000210002100000000.00N30
249202403262100021000210002100000000.00N30
250202403252100021000210002100000000.00N30
251202403222100021000210002100000000.00N30
252202403212100021000210002100000000.00N30
253202403202100021000210002100000000.00N30
254202403192100021000210002100000000.00N30
255202403182100021000210002100000000.00N30
256202403152100021000210002100000000.00N30
257202403142100021000210002100000000.00N30
258202403132100021000210002100000000.00N30
259202403122100021000210002100000000.00N30
260202403112100021000210002100000000.00N30
261202403082100021000210002100000000.00N30
262202403072100021000210002100000000.00N30
263202403062100021000210002100000000.00N30
264202403052100021000210002100000000.00N30
265202403042100021000210002100000000.00N30
266202402292100021000210002100000000.00N30
267202402282100021000210002100000000.00N30
268202402272100021000210002100000000.00N30
269202402262100021000210002100000000.00N3500
270202402232050020500205002050000000.00N30
271202402222050020500205002050000000.00N30
272202402212050020500205002050000000.00N30
273202402202050020500205002050000000.00N30
274202402192050020500205002050000000.00N30
275202402162050020500205002050000000.00N30
276202402152050020500205002050000000.00N3350
277202402142015020150201502015000000.00N30
278202402132015020150201502015000000.00N30
279202402082015020150201502015000000.00N30
280202402072015020150201502015000000.00N30
281202402062015020150201502015000000.00N30
282202402052015020150201502015000000.00N30
283202402022015020150201502015000000.00N30
284202402012015020150201502015000000.00N30
285202401312015020150201502015000000.00N30
286202401302015020150201502015000000.00N30
287202401292015020150201502015000000.00N30
288202401262015020150201502015000000.00N30
289202401252015020150201502015000000.00N30
290202401242015020150201502015000000.00N30
291202401232015020150201502015000000.00N30
292202401222015020150201502015000000.00N30
293202401192015020150201502015000000.00N30
294202401182015020150201502015000000.00N30
295202401172015020150201502015000000.00N30
296202401162015020150201502015000000.00N30
297202401152015020150201502015000000.00N30
298202401122015020150201502015000000.00N30
299202401112015020150201502015000000.00N30
300202401102015020150201502015000000.00N30
301202401092015020150201502015000000.00N30
302202401082015020150201502015000000.00N30
303202401052015020150201502015000000.00N30
304202401042015020150201502015000000.00N30
305202401032015020150201502015000000.00N30
306202401022015020150201502015000000.00N30
307202312282015020150201502015000000.00N30
3082023122720150201502015020150120150020.00N30
309202312262015020150201502015000000.00N30
310202312222015020150201502015000000.00N30
311202312212015020150201502015000000.00N30
3122023122020150201502015020150120150000.00N30
313202312192015020150201502015000000.00N30
3142023121820150201502015020150120150000.00N30
315202312152015020150201502015000000.00N30
316202312142015020150201502015000000.00N30
317202312132015020150201502015000000.00N30
3182023121220150201502015020150120150000.00N30
319202312112015020150201502015000000.00N30
320202312082015020150201502015000000.00N30
3212023120720150201502015020150120150000.00N2550
322202312061960019600196001960000000.00N30
323202312051960019600196001960000000.00N30
324202312041960019600196001960000000.00N30
325202312011960019600196001960000000.00N30
326202311301960019600196001960000000.00N30
327202311291960019600196001960000000.00N30
328202311281960019600196001960000000.00N30
329202311271960019600196001960000000.00N30
330202311241960019600196001960000000.00N30
331202311231960019600196001960000000.00N30
332202311221960019600196001960000000.00N30
333202311211960019600196001960000000.00N30
334202311201960019600196001960000000.00N30
335202311171960019600196001960000000.00N30
336202311161960019600196001960000000.00N30
337202311151960019600196001960000000.00N30
338202311141960019600196001960000000.00N30
339202311131960019600196001960000000.00N30
340202311101960019600196001960000000.00N30
341202311091960019600196001960000000.00N30
342202311081960019600196001960000000.00N30
3432023110719600196001960019600119600000.00N2550
344202311061905019050190501905000000.00N30
345202311031905019050190501905000000.00N30
346202311021905019050190501905000000.00N30
347202311011905019050190501905000000.00N30
348202310311905019050190501905000000.00N30
349202310301905019050190501905000000.00N30
3502023102719050190501905019050357150000.00N30
351202310261905019050190501905000000.00N30
3522023102519050190501905019050238100000.00N30
353202310241905019050190501905000000.00N340
354202310231901019010190101901000000.00N30
355202310201901019010190101901000000.00N30
356202310191901019010190101901000000.00N30
357202310181901019010190101901000000.00N310
3582023101719000190001900019000595000000.00N2500
359202310161850018500185001850000000.00N350
360202310131845018450184501845000000.00N30
3612023101218450184501845018450355350000.00N2500
362202310111795017950179501795000000.00N330
363202310101792017920179201792000000.00N30
364202310061792017920179201792000000.00N30
365202310051792017920179201792000000.00N30
366202310041792017920179201792000000.00N30
367202309271792017920179201792000000.00N30
368202309261792017920179201792000000.00N30
369202309251792017920179201792000000.00N30
370202309221792017920179201792000000.00N30
371202309211792017920179201792000000.00N30
372202309201792017920179201792000000.00N30
373202309191792017920179201792000000.00N30
374202309181792017920179201792000000.00N30
375202309151792017920179201792000000.00N30
376202309141792017920179201792000000.00N30
377202309131792017920179201792000000.00N30
378202309121792017920179201792000000.00N30
379202309111792017920179201792000000.00N30
380202309081792017920179201792000000.00N30
381202309071792017920179201792000000.00N30
382202309061792017920179201792000000.00N30
383202309051792017920179201792000000.00N30
384202309041792017920179201792000000.00N30
385202309011792017920179201792000000.00N30
386202308311792017920179201792000000.00N30
387202308301792017920179201792000000.00N30
388202308291792017920179201792000000.00N30
389202308281792017920179201792000000.00N30
390202308251792017920179201792000000.00N30
391202308241792017920179201792000000.00N30
392202308231792017920179201792000000.00N30
393202308221792017920179201792000000.00N30
394202308211792017920179201792000000.00N30
395202308181792017920179201792000000.00N30
396202308171792017920179201792000000.00N30
397202308161792017920179201792000000.00N30
398202308141792017920179201792000000.00N30
399202308111792017920179201792000000.00N30
400202308101792017920179201792000000.00N30
401202308091792017920179201792000000.00N30
402202308081792017920179201792000000.00N30
403202308071792017920179201792000000.00N30
404202308041792017920179201792000000.00N30
405202308031792017920179201792000000.00N30
406202308021792017920179201792000000.00N30
407202308011792017920179201792000000.00N30
408202307311792017920179201792000000.00N30
409202307281792017920179201792000000.00N30
410202307271792017920179201792000000.00N30
411202307261792017920179201792000000.00N30
412202307251792017920179201792000000.00N30
413202307241792017920179201792000000.00N30
414202307211792017920179201792000000.00N30
415202307201792017920179201792000000.00N30
41620230719179201792017920179201001792000000.00N5-530
41720230718184501845018450184501001845000000.00N5-550
418202307171900019000190001900000000.00N30
419202307141900019000190001900000000.00N30
420202307131900019000190001900000000.00N30
421202307121900019000190001900000000.00N30
422202307111900019000190001900000000.00N30
423202307101900019000190001900000000.00N30
424202307071900019000190001900000000.00N30
425202307061900019000190001900000000.00N30
426202307051900019000190001900000000.00N30
427202307041900019000190001900000000.00N30
428202307031900019000190001900000000.00N30
429202306301900019000190001900000000.00N30
430202306291900019000190001900000000.00N30
431202306281900019000190001900000000.00N30
432202306271900019000190001900000000.00N30
433202306261900019000190001900000000.00N30
434202306231900019000190001900000000.00N30
435202306221900019000190001900000000.00N30
436202306211900019000190001900000000.00N30
437202306201900019000190001900000000.00N30
438202306191900019000190001900000000.00N30
439202306161900019000190001900000000.00N30
440202306151900019000190001900000000.00N30
441202306141900019000190001900000000.00N30
442202306131900019000190001900000000.00N30
443202306121900019000190001900000000.00N31500
444202306091750017500175001750000000.00N30
445202306081750017500175001750000000.00N30
446202306071750017500175001750000000.00N30
447202306051750017500175001750000000.00N30
448202306021750017500175001750000000.00N30
449202306011750017500175001750000000.00N30
450202305311750017500175001750000000.00N30
451202305301750017500175001750000000.00N30
452202305261750017500175001750000000.00N30
453202305251750017500175001750000000.00N30
454202305241750017500175001750000000.00N30
455202305231750017500175001750000000.00N30
456202305221750017500175001750000000.00N30
457202305191750017500175001750000000.00N30
458202305181750017500175001750000000.00N30