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

24 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
2202504091520015400154001540000000.00Y5-200
3202504081540015400154001540000000.00Y3-200
4202504071560015600156001560000000.00Y3-200
5202504041580015800158001580000000.00N3-200
6202504031600016000160001600000000.00N3-200
7202504021620016200162001620000000.00N3-200
8202504011640016400164001640000000.00N3-200
9202503311660016600166001660000000.00N3-200
10202503281680016800168001680000000.00N30
11202503271680016800168001680000000.00N30
12202503261680016800168001680000000.00N30
13202503251680016800168001680000000.00N30
14202503241680016800168001680000000.00N30
15202503211680016800168001680000000.00N30
16202503201680016800168001680000000.00N30
17202503191680016800168001680000000.00N30
18202503181680016800168001680000000.00N30
19202503171680016800168001680000000.00N30
20202503141680016800168001680000000.00N30
21202503131680016800168001680000000.00N30
22202503121680016800168001680000000.00N30
23202503111680016800168001680000000.00N30
24202503101680016800168001680000000.00N30
25202503071680016800168001680000000.00N30
26202503061680016800168001680000000.00N30
27202503051680016800168001680000000.00N30
28202503041680016800168001680000000.00N30
29202502281680016800168001680000000.00N30
30202502271680016800168001680000000.00N30
31202502261680016800168001680000000.00N30
32202502251680016800168001680000000.00N30
33202502241680016800168001680000000.00N30
34202502211680016800168001680000000.00N30
35202502201680016800168001680000000.00N30
36202502191680016800168001680000000.00N30
37202502181680016800168001680000000.00N30
38202502171680016800168001680000000.00N30
39202502141680016800168001680000000.00N30
40202502131680016800168001680000000.00N30
41202502121680016800168001680000000.00N30
42202502111680016800168001680000000.00N30
43202502101680016800168001680000000.00N30
44202502071680016800168001680000000.00N30
45202502061680016800168001680000000.00N30
46202502051680016800168001680000000.00N30
47202502041680016800168001680000000.00N30
48202502031680016800168001680000000.00N30
49202501311680016800168001680000000.00N30
50202501241680016800168001680000000.00N30
51202501231680016800168001680000000.00N30
52202501221680016800168001680000000.00N30
53202501211680016800168001680000000.00N30
54202501201680016800168001680000000.00N30
55202501171680016800168001680000000.00N30
56202501161680016800168001680000000.00N30
57202501151680016800168001680000000.00N30
58202501141680016800168001680000000.00N30
59202501131680016800168001680000000.00N30
60202501101680016800168001680000000.00N30
61202501091680016800168001680000000.00N30
62202501081680016800168001680000000.00N30
63202501071680016800168001680000000.00N30
64202501061680016800168001680000000.00N30
65202501031680016800168001680000000.00N30
66202501021680016800168001680000000.00N30
67202412301680016800168001680000000.00N30
68202412271680016800168001680000020.00N30
69202412261680016800168001680000000.00N30
70202412241680016800168001680000000.00N30
71202412231680016800168001680000000.00N30
72202412201680016800168001680000000.00N30
73202412191680016800168001680000000.00N30
74202412181680016800168001680000000.00N30
75202412171680016800168001680000000.00N30
76202412161680016800168001680000000.00N30
77202412131680016800168001680000000.00N30
78202412121680016800168001680000000.00N30
79202412111680016800168001680000000.00N30
80202412101680016800168001680000000.00N30
81202412091680016800168001680000000.00N30
82202412061680016800168001680000000.00N30
83202412051680016800168001680000000.00N30
84202412041680016800168001680000000.00N30
85202412031680016800168001680000000.00N30
86202412021680016800168001680000000.00N30
87202411291680016800168001680000000.00N30
88202411281680016800168001680000000.00N30
89202411271680016800168001680000000.00N30
90202411261680016800168001680000000.00N30
91202411251680016800168001680000000.00N30
92202411221680016800168001680000000.00N30
93202411211680016800168001680000000.00N30
94202411201680016800168001680000000.00N30
95202411191680016800168001680000000.00N30
96202411181680016800168001680000000.00N30
97202411151680016800168001680000000.00N30
98202411141680016800168001680000000.00N30
99202411131680016800168001680000000.00N30
100202411121680016800168001680000000.00N30
101202411111680016800168001680000000.00N30
102202411081680016800168001680000000.00N30
103202411071680016800168001680000000.00N30
104202411061680016800168001680000000.00N30
105202411051680016800168001680000000.00N30
106202411041680016800168001680000000.00N30
107202411011680016800168001680000000.00N30
108202410311680016800168001680000000.00N30
109202410301680016800168001680000000.00N30
110202410291680016800168001680000000.00N30
111202410281680016800168001680000000.00N30
112202410251680016800168001680000000.00N30
113202410241680016800168001680000000.00N30
114202410231680016800168001680000000.00N30
115202410221680016800168001680000000.00N30
116202410211680016800168001680000000.00N30
117202410181680016800168001680000000.00N30
118202410171680016800168001680000000.00N30
119202410161680016800168001680000000.00N30
120202410151680016800168001680000000.00N30
121202410141680016800168001680000000.00N30
122202410111680016800168001680000000.00N30
123202410101680016800168001680000000.00N30
124202410081680016800168001680000000.00N30
125202410071680016800168001680000000.00N30
126202410041680016800168001680000000.00N30
127202410021680016800168001680000000.00N30
128202409301680016800168001680000000.00N30
129202409271680016800168001680000000.00N30
130202409261680016800168001680000000.00N30
131202409251680016800168001680000000.00N30
132202409241680016800168001680000000.00N30
133202409231680016800168001680000000.00N30
134202409201680016800168001680000000.00N30
135202409191680016800168001680000000.00N30
136202409131680016800168001680000000.00N30
137202409121680016800168001680000000.00N30
138202409111680016800168001680000000.00N30
139202409101680016800168001680000000.00N30
140202409091680016800168001680000000.00N30
141202409061680016800168001680000000.00N30
142202409051680016800168001680000000.00N30
143202409041680016800168001680000000.00N30
144202409031680016800168001680000000.00N30
145202409021680016800168001680000000.00N30
146202408301680016800168001680000000.00N30
147202408291680016800168001680000000.00N30
148202408281680016800168001680010168000000.00N30
149202408271680016800168001680000000.00N30
150202408261680016800168001680000000.00N30
1512024082316800168001680016800233600000.00N2480
152202408221632016320163201632000000.00N30
153202408211632016320163201632000000.00N30
154202408201632016320163201632000000.00N30
1552024081916320163201632016320901468800000.00N5-480
15620240816168001680016800168006100800000.00N5-2150
15720240814189501895018950189501001895000000.00N2500
158202408131845018450184501845000000.00N30
159202408121845018450184501845000000.00N30
1602024080918450184501845018450236900000.00N5-550
161202408081900019000190001900000000.00N30
162202408071900019000190001900000000.00N3-500
163202408061950019500195001950000000.00N30
164202408051950019500195001950000000.00N30
165202408021950019500195001950000000.00N3-370
166202408011987019870198701987000000.00N3-130
167202407312000020000200002000000000.00N30
168202407302000020000200002000000000.00N3-400
169202407292040020400204002040000000.00N30
170202407262040020400204002040000000.00N30
171202407252040020400204002040000000.00N30
172202407242040020400204002040000000.00N30
173202407232040020400204002040000000.00N30
174202407222040020400204002040000000.00N30
175202407192040020400204002040000000.00N30
176202407182040020400204002040000000.00N30
177202407172040020400204002040000000.00N30
178202407162040020400204002040000000.00N30
17920240715204002040020400204005102000000.00N5-600
180202407122100021000210002100000000.00N30
181202407112100021000210002100000000.00N30
182202407102100021000210002100000000.00N30
183202407092100021000210002100000000.00N30
184202407082100021000210002100000000.00N30
185202407052100021000210002100000000.00N30
186202407042100021000210002100000000.00N30
187202407032100021000210002100000000.00N30
188202407022100021000210002100000000.00N30
189202407012100021000210002100000000.00N30
190202406282100021000210002100000000.00N30
191202406272100021000210002100000000.00N30
192202406262100021000210002100000000.00N30
193202406252100021000210002100000000.00N30
194202406242100021000210002100000000.00N30
195202406212100021000210002100000000.00N30
196202406202100021000210002100000000.00N30
197202406192100021000210002100000000.00N30
198202406182100021000210002100000000.00N30
199202406172100021000210002100000000.00N30
200202406142100021000210002100000000.00N30
20120240613210002100021000210005105000000.00N30
202202406122100021000210002100000000.00N30
203202406112100021000210002100000000.00N30
204202406102100021000210002100000000.00N30
205202406072100021000210002100000000.00N30
206202406052100021000210002100000000.00N30
207202406042100021000210002100000000.00N30
208202406032100021000210002100000000.00N30
209202405312100021000210002100000000.00N30
210202405302100021000210002100000000.00N30
211202405292100021000210002100000000.00N30
212202405282100021000210002100000000.00N30
213202405272100021000210002100000000.00N30
214202405242100021000210002100000000.00N30
215202405232100021000210002100000000.00N30
216202405222100021000210002100000000.00N30
217202405212100021000210002100000000.00N30
218202405202100021000210002100000000.00N30
219202405172100021000210002100000000.00N30
220202405162100021000210002100000000.00N30
221202405142100021000210002100000000.00N30
222202405132100021000210002100000000.00N30
223202405102100021000210002100000000.00N30
224202405092100021000210002100000000.00N30
225202405082100021000210002100000000.00N30
226202405072100021000210002100000000.00N30
227202405032100021000210002100000000.00N30
228202405022100021000210002100000000.00N30
229202404302100021000210002100000000.00N30
230202404292100021000210002100000000.00N30
231202404262100021000210002100000000.00N30
232202404252100021000210002100000000.00N30
233202404242100021000210002100000000.00N30
234202404232100021000210002100000000.00N30
235202404222100021000210002100000000.00N30
236202404192100021000210002100000000.00N30
237202404182100021000210002100000000.00N30
238202404172100021000210002100000000.00N30
239202404162100021000210002100000000.00N30
240202404152100021000210002100000000.00N30
241202404122100021000210002100000000.00N30
242202404112100021000210002100000000.00N30
243202404092100021000210002100000000.00N30
244202404082100021000210002100000000.00N30
245202404052100021000210002100000000.00N30
246202404042100021000210002100000000.00N30
247202404032100021000210002100000000.00N30
248202404022100021000210002100000000.00N30
249202404012100021000210002100000000.00N30
250202403292100021000210002100000000.00N30
251202403282100021000210002100000000.00N30
252202403272100021000210002100000000.00N30
253202403262100021000210002100000000.00N30
254202403252100021000210002100000000.00N30
255202403222100021000210002100000000.00N30
256202403212100021000210002100000000.00N30
257202403202100021000210002100000000.00N30
258202403192100021000210002100000000.00N30
259202403182100021000210002100000000.00N30
260202403152100021000210002100000000.00N30
261202403142100021000210002100000000.00N30
262202403132100021000210002100000000.00N30
263202403122100021000210002100000000.00N30
264202403112100021000210002100000000.00N30
265202403082100021000210002100000000.00N30
266202403072100021000210002100000000.00N30
267202403062100021000210002100000000.00N30
268202403052100021000210002100000000.00N30
269202403042100021000210002100000000.00N30
270202402292100021000210002100000000.00N30
271202402282100021000210002100000000.00N30
272202402272100021000210002100000000.00N30
273202402262100021000210002100000000.00N3500
274202402232050020500205002050000000.00N30
275202402222050020500205002050000000.00N30
276202402212050020500205002050000000.00N30
277202402202050020500205002050000000.00N30
278202402192050020500205002050000000.00N30
279202402162050020500205002050000000.00N30
280202402152050020500205002050000000.00N3350
281202402142015020150201502015000000.00N30
282202402132015020150201502015000000.00N30
283202402082015020150201502015000000.00N30
284202402072015020150201502015000000.00N30
285202402062015020150201502015000000.00N30
286202402052015020150201502015000000.00N30
287202402022015020150201502015000000.00N30
288202402012015020150201502015000000.00N30
289202401312015020150201502015000000.00N30
290202401302015020150201502015000000.00N30
291202401292015020150201502015000000.00N30
292202401262015020150201502015000000.00N30
293202401252015020150201502015000000.00N30
294202401242015020150201502015000000.00N30
295202401232015020150201502015000000.00N30
296202401222015020150201502015000000.00N30
297202401192015020150201502015000000.00N30
298202401182015020150201502015000000.00N30
299202401172015020150201502015000000.00N30
300202401162015020150201502015000000.00N30
301202401152015020150201502015000000.00N30
302202401122015020150201502015000000.00N30
303202401112015020150201502015000000.00N30
304202401102015020150201502015000000.00N30
305202401092015020150201502015000000.00N30
306202401082015020150201502015000000.00N30
307202401052015020150201502015000000.00N30
308202401042015020150201502015000000.00N30
309202401032015020150201502015000000.00N30
310202401022015020150201502015000000.00N30
311202312282015020150201502015000000.00N30
3122023122720150201502015020150120150020.00N30
313202312262015020150201502015000000.00N30
314202312222015020150201502015000000.00N30
315202312212015020150201502015000000.00N30
3162023122020150201502015020150120150000.00N30
317202312192015020150201502015000000.00N30
3182023121820150201502015020150120150000.00N30
319202312152015020150201502015000000.00N30
320202312142015020150201502015000000.00N30
321202312132015020150201502015000000.00N30
3222023121220150201502015020150120150000.00N30
323202312112015020150201502015000000.00N30
324202312082015020150201502015000000.00N30
3252023120720150201502015020150120150000.00N2550
326202312061960019600196001960000000.00N30
327202312051960019600196001960000000.00N30
328202312041960019600196001960000000.00N30
329202312011960019600196001960000000.00N30
330202311301960019600196001960000000.00N30
331202311291960019600196001960000000.00N30
332202311281960019600196001960000000.00N30
333202311271960019600196001960000000.00N30
334202311241960019600196001960000000.00N30
335202311231960019600196001960000000.00N30
336202311221960019600196001960000000.00N30
337202311211960019600196001960000000.00N30
338202311201960019600196001960000000.00N30
339202311171960019600196001960000000.00N30
340202311161960019600196001960000000.00N30
341202311151960019600196001960000000.00N30
342202311141960019600196001960000000.00N30
343202311131960019600196001960000000.00N30
344202311101960019600196001960000000.00N30
345202311091960019600196001960000000.00N30
346202311081960019600196001960000000.00N30
3472023110719600196001960019600119600000.00N2550
348202311061905019050190501905000000.00N30
349202311031905019050190501905000000.00N30
350202311021905019050190501905000000.00N30
351202311011905019050190501905000000.00N30
352202310311905019050190501905000000.00N30
353202310301905019050190501905000000.00N30
3542023102719050190501905019050357150000.00N30
355202310261905019050190501905000000.00N30
3562023102519050190501905019050238100000.00N30
357202310241905019050190501905000000.00N340
358202310231901019010190101901000000.00N30
359202310201901019010190101901000000.00N30
360202310191901019010190101901000000.00N30
361202310181901019010190101901000000.00N310
3622023101719000190001900019000595000000.00N2500
363202310161850018500185001850000000.00N350
364202310131845018450184501845000000.00N30
3652023101218450184501845018450355350000.00N2500
366202310111795017950179501795000000.00N330
367202310101792017920179201792000000.00N30
368202310061792017920179201792000000.00N30
369202310051792017920179201792000000.00N30
370202310041792017920179201792000000.00N30
371202309271792017920179201792000000.00N30
372202309261792017920179201792000000.00N30
373202309251792017920179201792000000.00N30
374202309221792017920179201792000000.00N30
375202309211792017920179201792000000.00N30
376202309201792017920179201792000000.00N30
377202309191792017920179201792000000.00N30
378202309181792017920179201792000000.00N30
379202309151792017920179201792000000.00N30
380202309141792017920179201792000000.00N30
381202309131792017920179201792000000.00N30
382202309121792017920179201792000000.00N30
383202309111792017920179201792000000.00N30
384202309081792017920179201792000000.00N30
385202309071792017920179201792000000.00N30
386202309061792017920179201792000000.00N30
387202309051792017920179201792000000.00N30
388202309041792017920179201792000000.00N30
389202309011792017920179201792000000.00N30
390202308311792017920179201792000000.00N30
391202308301792017920179201792000000.00N30
392202308291792017920179201792000000.00N30
393202308281792017920179201792000000.00N30
394202308251792017920179201792000000.00N30
395202308241792017920179201792000000.00N30
396202308231792017920179201792000000.00N30
397202308221792017920179201792000000.00N30
398202308211792017920179201792000000.00N30
399202308181792017920179201792000000.00N30
400202308171792017920179201792000000.00N30
401202308161792017920179201792000000.00N30
402202308141792017920179201792000000.00N30
403202308111792017920179201792000000.00N30
404202308101792017920179201792000000.00N30
405202308091792017920179201792000000.00N30
406202308081792017920179201792000000.00N30
407202308071792017920179201792000000.00N30
408202308041792017920179201792000000.00N30
409202308031792017920179201792000000.00N30
410202308021792017920179201792000000.00N30
411202308011792017920179201792000000.00N30
412202307311792017920179201792000000.00N30
413202307281792017920179201792000000.00N30
414202307271792017920179201792000000.00N30
415202307261792017920179201792000000.00N30
416202307251792017920179201792000000.00N30
417202307241792017920179201792000000.00N30
418202307211792017920179201792000000.00N30
419202307201792017920179201792000000.00N30
42020230719179201792017920179201001792000000.00N5-530
42120230718184501845018450184501001845000000.00N5-550
422202307171900019000190001900000000.00N30
423202307141900019000190001900000000.00N30
424202307131900019000190001900000000.00N30
425202307121900019000190001900000000.00N30
426202307111900019000190001900000000.00N30
427202307101900019000190001900000000.00N30
428202307071900019000190001900000000.00N30
429202307061900019000190001900000000.00N30
430202307051900019000190001900000000.00N30
431202307041900019000190001900000000.00N30
432202307031900019000190001900000000.00N30
433202306301900019000190001900000000.00N30
434202306291900019000190001900000000.00N30
435202306281900019000190001900000000.00N30
436202306271900019000190001900000000.00N30
437202306261900019000190001900000000.00N30
438202306231900019000190001900000000.00N30
439202306221900019000190001900000000.00N30
440202306211900019000190001900000000.00N30
441202306201900019000190001900000000.00N30
442202306191900019000190001900000000.00N30
443202306161900019000190001900000000.00N30
444202306151900019000190001900000000.00N30
445202306141900019000190001900000000.00N30
446202306131900019000190001900000000.00N30
447202306121900019000190001900000000.00N31500
448202306091750017500175001750000000.00N30
449202306081750017500175001750000000.00N30
450202306071750017500175001750000000.00N30
451202306051750017500175001750000000.00N30
452202306021750017500175001750000000.00N30
453202306011750017500175001750000000.00N30
454202305311750017500175001750000000.00N30
455202305301750017500175001750000000.00N30
456202305261750017500175001750000000.00N30
457202305251750017500175001750000000.00N30
458202305241750017500175001750000000.00N30
459202305231750017500175001750000000.00N30
460202305221750017500175001750000000.00N30
461202305191750017500175001750000000.00N30
462202305181750017500175001750000000.00N30