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

23 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
2202503141680016800168001680000000.00Y30
3202503131680016800168001680000000.00Y30
4202503121680016800168001680000000.00Y30
5202503111680016800168001680000000.00Y30
6202503101680016800168001680000000.00Y30
7202503071680016800168001680000000.00N30
8202503061680016800168001680000000.00N30
9202503051680016800168001680000000.00N30
10202503041680016800168001680000000.00N30
11202502281680016800168001680000000.00N30
12202502271680016800168001680000000.00N30
13202502261680016800168001680000000.00N30
14202502251680016800168001680000000.00N30
15202502241680016800168001680000000.00N30
16202502211680016800168001680000000.00N30
17202502201680016800168001680000000.00N30
18202502191680016800168001680000000.00N30
19202502181680016800168001680000000.00N30
20202502171680016800168001680000000.00N30
21202502141680016800168001680000000.00N30
22202502131680016800168001680000000.00N30
23202502121680016800168001680000000.00N30
24202502111680016800168001680000000.00N30
25202502101680016800168001680000000.00N30
26202502071680016800168001680000000.00N30
27202502061680016800168001680000000.00N30
28202502051680016800168001680000000.00N30
29202502041680016800168001680000000.00N30
30202502031680016800168001680000000.00N30
31202501311680016800168001680000000.00N30
32202501241680016800168001680000000.00N30
33202501231680016800168001680000000.00N30
34202501221680016800168001680000000.00N30
35202501211680016800168001680000000.00N30
36202501201680016800168001680000000.00N30
37202501171680016800168001680000000.00N30
38202501161680016800168001680000000.00N30
39202501151680016800168001680000000.00N30
40202501141680016800168001680000000.00N30
41202501131680016800168001680000000.00N30
42202501101680016800168001680000000.00N30
43202501091680016800168001680000000.00N30
44202501081680016800168001680000000.00N30
45202501071680016800168001680000000.00N30
46202501061680016800168001680000000.00N30
47202501031680016800168001680000000.00N30
48202501021680016800168001680000000.00N30
49202412301680016800168001680000000.00N30
50202412271680016800168001680000020.00N30
51202412261680016800168001680000000.00N30
52202412241680016800168001680000000.00N30
53202412231680016800168001680000000.00N30
54202412201680016800168001680000000.00N30
55202412191680016800168001680000000.00N30
56202412181680016800168001680000000.00N30
57202412171680016800168001680000000.00N30
58202412161680016800168001680000000.00N30
59202412131680016800168001680000000.00N30
60202412121680016800168001680000000.00N30
61202412111680016800168001680000000.00N30
62202412101680016800168001680000000.00N30
63202412091680016800168001680000000.00N30
64202412061680016800168001680000000.00N30
65202412051680016800168001680000000.00N30
66202412041680016800168001680000000.00N30
67202412031680016800168001680000000.00N30
68202412021680016800168001680000000.00N30
69202411291680016800168001680000000.00N30
70202411281680016800168001680000000.00N30
71202411271680016800168001680000000.00N30
72202411261680016800168001680000000.00N30
73202411251680016800168001680000000.00N30
74202411221680016800168001680000000.00N30
75202411211680016800168001680000000.00N30
76202411201680016800168001680000000.00N30
77202411191680016800168001680000000.00N30
78202411181680016800168001680000000.00N30
79202411151680016800168001680000000.00N30
80202411141680016800168001680000000.00N30
81202411131680016800168001680000000.00N30
82202411121680016800168001680000000.00N30
83202411111680016800168001680000000.00N30
84202411081680016800168001680000000.00N30
85202411071680016800168001680000000.00N30
86202411061680016800168001680000000.00N30
87202411051680016800168001680000000.00N30
88202411041680016800168001680000000.00N30
89202411011680016800168001680000000.00N30
90202410311680016800168001680000000.00N30
91202410301680016800168001680000000.00N30
92202410291680016800168001680000000.00N30
93202410281680016800168001680000000.00N30
94202410251680016800168001680000000.00N30
95202410241680016800168001680000000.00N30
96202410231680016800168001680000000.00N30
97202410221680016800168001680000000.00N30
98202410211680016800168001680000000.00N30
99202410181680016800168001680000000.00N30
100202410171680016800168001680000000.00N30
101202410161680016800168001680000000.00N30
102202410151680016800168001680000000.00N30
103202410141680016800168001680000000.00N30
104202410111680016800168001680000000.00N30
105202410101680016800168001680000000.00N30
106202410081680016800168001680000000.00N30
107202410071680016800168001680000000.00N30
108202410041680016800168001680000000.00N30
109202410021680016800168001680000000.00N30
110202409301680016800168001680000000.00N30
111202409271680016800168001680000000.00N30
112202409261680016800168001680000000.00N30
113202409251680016800168001680000000.00N30
114202409241680016800168001680000000.00N30
115202409231680016800168001680000000.00N30
116202409201680016800168001680000000.00N30
117202409191680016800168001680000000.00N30
118202409131680016800168001680000000.00N30
119202409121680016800168001680000000.00N30
120202409111680016800168001680000000.00N30
121202409101680016800168001680000000.00N30
122202409091680016800168001680000000.00N30
123202409061680016800168001680000000.00N30
124202409051680016800168001680000000.00N30
125202409041680016800168001680000000.00N30
126202409031680016800168001680000000.00N30
127202409021680016800168001680000000.00N30
128202408301680016800168001680000000.00N30
129202408291680016800168001680000000.00N30
130202408281680016800168001680010168000000.00N30
131202408271680016800168001680000000.00N30
132202408261680016800168001680000000.00N30
1332024082316800168001680016800233600000.00N2480
134202408221632016320163201632000000.00N30
135202408211632016320163201632000000.00N30
136202408201632016320163201632000000.00N30
1372024081916320163201632016320901468800000.00N5-480
13820240816168001680016800168006100800000.00N5-2150
13920240814189501895018950189501001895000000.00N2500
140202408131845018450184501845000000.00N30
141202408121845018450184501845000000.00N30
1422024080918450184501845018450236900000.00N5-550
143202408081900019000190001900000000.00N30
144202408071900019000190001900000000.00N3-500
145202408061950019500195001950000000.00N30
146202408051950019500195001950000000.00N30
147202408021950019500195001950000000.00N3-370
148202408011987019870198701987000000.00N3-130
149202407312000020000200002000000000.00N30
150202407302000020000200002000000000.00N3-400
151202407292040020400204002040000000.00N30
152202407262040020400204002040000000.00N30
153202407252040020400204002040000000.00N30
154202407242040020400204002040000000.00N30
155202407232040020400204002040000000.00N30
156202407222040020400204002040000000.00N30
157202407192040020400204002040000000.00N30
158202407182040020400204002040000000.00N30
159202407172040020400204002040000000.00N30
160202407162040020400204002040000000.00N30
16120240715204002040020400204005102000000.00N5-600
162202407122100021000210002100000000.00N30
163202407112100021000210002100000000.00N30
164202407102100021000210002100000000.00N30
165202407092100021000210002100000000.00N30
166202407082100021000210002100000000.00N30
167202407052100021000210002100000000.00N30
168202407042100021000210002100000000.00N30
169202407032100021000210002100000000.00N30
170202407022100021000210002100000000.00N30
171202407012100021000210002100000000.00N30
172202406282100021000210002100000000.00N30
173202406272100021000210002100000000.00N30
174202406262100021000210002100000000.00N30
175202406252100021000210002100000000.00N30
176202406242100021000210002100000000.00N30
177202406212100021000210002100000000.00N30
178202406202100021000210002100000000.00N30
179202406192100021000210002100000000.00N30
180202406182100021000210002100000000.00N30
181202406172100021000210002100000000.00N30
182202406142100021000210002100000000.00N30
18320240613210002100021000210005105000000.00N30
184202406122100021000210002100000000.00N30
185202406112100021000210002100000000.00N30
186202406102100021000210002100000000.00N30
187202406072100021000210002100000000.00N30
188202406052100021000210002100000000.00N30
189202406042100021000210002100000000.00N30
190202406032100021000210002100000000.00N30
191202405312100021000210002100000000.00N30
192202405302100021000210002100000000.00N30
193202405292100021000210002100000000.00N30
194202405282100021000210002100000000.00N30
195202405272100021000210002100000000.00N30
196202405242100021000210002100000000.00N30
197202405232100021000210002100000000.00N30
198202405222100021000210002100000000.00N30
199202405212100021000210002100000000.00N30
200202405202100021000210002100000000.00N30
201202405172100021000210002100000000.00N30
202202405162100021000210002100000000.00N30
203202405142100021000210002100000000.00N30
204202405132100021000210002100000000.00N30
205202405102100021000210002100000000.00N30
206202405092100021000210002100000000.00N30
207202405082100021000210002100000000.00N30
208202405072100021000210002100000000.00N30
209202405032100021000210002100000000.00N30
210202405022100021000210002100000000.00N30
211202404302100021000210002100000000.00N30
212202404292100021000210002100000000.00N30
213202404262100021000210002100000000.00N30
214202404252100021000210002100000000.00N30
215202404242100021000210002100000000.00N30
216202404232100021000210002100000000.00N30
217202404222100021000210002100000000.00N30
218202404192100021000210002100000000.00N30
219202404182100021000210002100000000.00N30
220202404172100021000210002100000000.00N30
221202404162100021000210002100000000.00N30
222202404152100021000210002100000000.00N30
223202404122100021000210002100000000.00N30
224202404112100021000210002100000000.00N30
225202404092100021000210002100000000.00N30
226202404082100021000210002100000000.00N30
227202404052100021000210002100000000.00N30
228202404042100021000210002100000000.00N30
229202404032100021000210002100000000.00N30
230202404022100021000210002100000000.00N30
231202404012100021000210002100000000.00N30
232202403292100021000210002100000000.00N30
233202403282100021000210002100000000.00N30
234202403272100021000210002100000000.00N30
235202403262100021000210002100000000.00N30
236202403252100021000210002100000000.00N30
237202403222100021000210002100000000.00N30
238202403212100021000210002100000000.00N30
239202403202100021000210002100000000.00N30
240202403192100021000210002100000000.00N30
241202403182100021000210002100000000.00N30
242202403152100021000210002100000000.00N30
243202403142100021000210002100000000.00N30
244202403132100021000210002100000000.00N30
245202403122100021000210002100000000.00N30
246202403112100021000210002100000000.00N30
247202403082100021000210002100000000.00N30
248202403072100021000210002100000000.00N30
249202403062100021000210002100000000.00N30
250202403052100021000210002100000000.00N30
251202403042100021000210002100000000.00N30
252202402292100021000210002100000000.00N30
253202402282100021000210002100000000.00N30
254202402272100021000210002100000000.00N30
255202402262100021000210002100000000.00N3500
256202402232050020500205002050000000.00N30
257202402222050020500205002050000000.00N30
258202402212050020500205002050000000.00N30
259202402202050020500205002050000000.00N30
260202402192050020500205002050000000.00N30
261202402162050020500205002050000000.00N30
262202402152050020500205002050000000.00N3350
263202402142015020150201502015000000.00N30
264202402132015020150201502015000000.00N30
265202402082015020150201502015000000.00N30
266202402072015020150201502015000000.00N30
267202402062015020150201502015000000.00N30
268202402052015020150201502015000000.00N30
269202402022015020150201502015000000.00N30
270202402012015020150201502015000000.00N30
271202401312015020150201502015000000.00N30
272202401302015020150201502015000000.00N30
273202401292015020150201502015000000.00N30
274202401262015020150201502015000000.00N30
275202401252015020150201502015000000.00N30
276202401242015020150201502015000000.00N30
277202401232015020150201502015000000.00N30
278202401222015020150201502015000000.00N30
279202401192015020150201502015000000.00N30
280202401182015020150201502015000000.00N30
281202401172015020150201502015000000.00N30
282202401162015020150201502015000000.00N30
283202401152015020150201502015000000.00N30
284202401122015020150201502015000000.00N30
285202401112015020150201502015000000.00N30
286202401102015020150201502015000000.00N30
287202401092015020150201502015000000.00N30
288202401082015020150201502015000000.00N30
289202401052015020150201502015000000.00N30
290202401042015020150201502015000000.00N30
291202401032015020150201502015000000.00N30
292202401022015020150201502015000000.00N30
293202312282015020150201502015000000.00N30
2942023122720150201502015020150120150020.00N30
295202312262015020150201502015000000.00N30
296202312222015020150201502015000000.00N30
297202312212015020150201502015000000.00N30
2982023122020150201502015020150120150000.00N30
299202312192015020150201502015000000.00N30
3002023121820150201502015020150120150000.00N30
301202312152015020150201502015000000.00N30
302202312142015020150201502015000000.00N30
303202312132015020150201502015000000.00N30
3042023121220150201502015020150120150000.00N30
305202312112015020150201502015000000.00N30
306202312082015020150201502015000000.00N30
3072023120720150201502015020150120150000.00N2550
308202312061960019600196001960000000.00N30
309202312051960019600196001960000000.00N30
310202312041960019600196001960000000.00N30
311202312011960019600196001960000000.00N30
312202311301960019600196001960000000.00N30
313202311291960019600196001960000000.00N30
314202311281960019600196001960000000.00N30
315202311271960019600196001960000000.00N30
316202311241960019600196001960000000.00N30
317202311231960019600196001960000000.00N30
318202311221960019600196001960000000.00N30
319202311211960019600196001960000000.00N30
320202311201960019600196001960000000.00N30
321202311171960019600196001960000000.00N30
322202311161960019600196001960000000.00N30
323202311151960019600196001960000000.00N30
324202311141960019600196001960000000.00N30
325202311131960019600196001960000000.00N30
326202311101960019600196001960000000.00N30
327202311091960019600196001960000000.00N30
328202311081960019600196001960000000.00N30
3292023110719600196001960019600119600000.00N2550
330202311061905019050190501905000000.00N30
331202311031905019050190501905000000.00N30
332202311021905019050190501905000000.00N30
333202311011905019050190501905000000.00N30
334202310311905019050190501905000000.00N30
335202310301905019050190501905000000.00N30
3362023102719050190501905019050357150000.00N30
337202310261905019050190501905000000.00N30
3382023102519050190501905019050238100000.00N30
339202310241905019050190501905000000.00N340
340202310231901019010190101901000000.00N30
341202310201901019010190101901000000.00N30
342202310191901019010190101901000000.00N30
343202310181901019010190101901000000.00N310
3442023101719000190001900019000595000000.00N2500
345202310161850018500185001850000000.00N350
346202310131845018450184501845000000.00N30
3472023101218450184501845018450355350000.00N2500
348202310111795017950179501795000000.00N330
349202310101792017920179201792000000.00N30
350202310061792017920179201792000000.00N30
351202310051792017920179201792000000.00N30
352202310041792017920179201792000000.00N30
353202309271792017920179201792000000.00N30
354202309261792017920179201792000000.00N30
355202309251792017920179201792000000.00N30
356202309221792017920179201792000000.00N30
357202309211792017920179201792000000.00N30
358202309201792017920179201792000000.00N30
359202309191792017920179201792000000.00N30
360202309181792017920179201792000000.00N30
361202309151792017920179201792000000.00N30
362202309141792017920179201792000000.00N30
363202309131792017920179201792000000.00N30
364202309121792017920179201792000000.00N30
365202309111792017920179201792000000.00N30
366202309081792017920179201792000000.00N30
367202309071792017920179201792000000.00N30
368202309061792017920179201792000000.00N30
369202309051792017920179201792000000.00N30
370202309041792017920179201792000000.00N30
371202309011792017920179201792000000.00N30
372202308311792017920179201792000000.00N30
373202308301792017920179201792000000.00N30
374202308291792017920179201792000000.00N30
375202308281792017920179201792000000.00N30
376202308251792017920179201792000000.00N30
377202308241792017920179201792000000.00N30
378202308231792017920179201792000000.00N30
379202308221792017920179201792000000.00N30
380202308211792017920179201792000000.00N30
381202308181792017920179201792000000.00N30
382202308171792017920179201792000000.00N30
383202308161792017920179201792000000.00N30
384202308141792017920179201792000000.00N30
385202308111792017920179201792000000.00N30
386202308101792017920179201792000000.00N30
387202308091792017920179201792000000.00N30
388202308081792017920179201792000000.00N30
389202308071792017920179201792000000.00N30
390202308041792017920179201792000000.00N30
391202308031792017920179201792000000.00N30
392202308021792017920179201792000000.00N30
393202308011792017920179201792000000.00N30
394202307311792017920179201792000000.00N30
395202307281792017920179201792000000.00N30
396202307271792017920179201792000000.00N30
397202307261792017920179201792000000.00N30
398202307251792017920179201792000000.00N30
399202307241792017920179201792000000.00N30
400202307211792017920179201792000000.00N30
401202307201792017920179201792000000.00N30
40220230719179201792017920179201001792000000.00N5-530
40320230718184501845018450184501001845000000.00N5-550
404202307171900019000190001900000000.00N30
405202307141900019000190001900000000.00N30
406202307131900019000190001900000000.00N30
407202307121900019000190001900000000.00N30
408202307111900019000190001900000000.00N30
409202307101900019000190001900000000.00N30
410202307071900019000190001900000000.00N30
411202307061900019000190001900000000.00N30
412202307051900019000190001900000000.00N30
413202307041900019000190001900000000.00N30
414202307031900019000190001900000000.00N30
415202306301900019000190001900000000.00N30
416202306291900019000190001900000000.00N30
417202306281900019000190001900000000.00N30
418202306271900019000190001900000000.00N30
419202306261900019000190001900000000.00N30
420202306231900019000190001900000000.00N30
421202306221900019000190001900000000.00N30
422202306211900019000190001900000000.00N30
423202306201900019000190001900000000.00N30
424202306191900019000190001900000000.00N30
425202306161900019000190001900000000.00N30
426202306151900019000190001900000000.00N30
427202306141900019000190001900000000.00N30
428202306131900019000190001900000000.00N30
429202306121900019000190001900000000.00N31500
430202306091750017500175001750000000.00N30
431202306081750017500175001750000000.00N30
432202306071750017500175001750000000.00N30
433202306051750017500175001750000000.00N30
434202306021750017500175001750000000.00N30
435202306011750017500175001750000000.00N30
436202305311750017500175001750000000.00N30
437202305301750017500175001750000000.00N30
438202305261750017500175001750000000.00N30
439202305251750017500175001750000000.00N30
440202305241750017500175001750000000.00N30
441202305231750017500175001750000000.00N30
442202305221750017500175001750000000.00N30
443202305191750017500175001750000000.00N30
444202305181750017500175001750000000.00N30