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

19 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
2202411201680016800168001680000000.00Y30
3202411191680016800168001680000000.00Y30
4202411181680016800168001680000000.00Y30
5202411151680016800168001680000000.00N30
6202411141680016800168001680000000.00N30
7202411131680016800168001680000000.00N30
8202411121680016800168001680000000.00N30
9202411111680016800168001680000000.00N30
10202411081680016800168001680000000.00N30
11202411071680016800168001680000000.00N30
12202411061680016800168001680000000.00N30
13202411051680016800168001680000000.00N30
14202411041680016800168001680000000.00N30
15202411011680016800168001680000000.00N30
16202410311680016800168001680000000.00N30
17202410301680016800168001680000000.00N30
18202410291680016800168001680000000.00N30
19202410281680016800168001680000000.00N30
20202410251680016800168001680000000.00N30
21202410241680016800168001680000000.00N30
22202410231680016800168001680000000.00N30
23202410221680016800168001680000000.00N30
24202410211680016800168001680000000.00N30
25202410181680016800168001680000000.00N30
26202410171680016800168001680000000.00N30
27202410161680016800168001680000000.00N30
28202410151680016800168001680000000.00N30
29202410141680016800168001680000000.00N30
30202410111680016800168001680000000.00N30
31202410101680016800168001680000000.00N30
32202410081680016800168001680000000.00N30
33202410071680016800168001680000000.00N30
34202410041680016800168001680000000.00N30
35202410021680016800168001680000000.00N30
36202409301680016800168001680000000.00N30
37202409271680016800168001680000000.00N30
38202409261680016800168001680000000.00N30
39202409251680016800168001680000000.00N30
40202409241680016800168001680000000.00N30
41202409231680016800168001680000000.00N30
42202409201680016800168001680000000.00N30
43202409191680016800168001680000000.00N30
44202409131680016800168001680000000.00N30
45202409121680016800168001680000000.00N30
46202409111680016800168001680000000.00N30
47202409101680016800168001680000000.00N30
48202409091680016800168001680000000.00N30
49202409061680016800168001680000000.00N30
50202409051680016800168001680000000.00N30
51202409041680016800168001680000000.00N30
52202409031680016800168001680000000.00N30
53202409021680016800168001680000000.00N30
54202408301680016800168001680000000.00N30
55202408291680016800168001680000000.00N30
56202408281680016800168001680010168000000.00N30
57202408271680016800168001680000000.00N30
58202408261680016800168001680000000.00N30
592024082316800168001680016800233600000.00N2480
60202408221632016320163201632000000.00N30
61202408211632016320163201632000000.00N30
62202408201632016320163201632000000.00N30
632024081916320163201632016320901468800000.00N5-480
6420240816168001680016800168006100800000.00N5-2150
6520240814189501895018950189501001895000000.00N2500
66202408131845018450184501845000000.00N30
67202408121845018450184501845000000.00N30
682024080918450184501845018450236900000.00N5-550
69202408081900019000190001900000000.00N30
70202408071900019000190001900000000.00N3-500
71202408061950019500195001950000000.00N30
72202408051950019500195001950000000.00N30
73202408021950019500195001950000000.00N3-370
74202408011987019870198701987000000.00N3-130
75202407312000020000200002000000000.00N30
76202407302000020000200002000000000.00N3-400
77202407292040020400204002040000000.00N30
78202407262040020400204002040000000.00N30
79202407252040020400204002040000000.00N30
80202407242040020400204002040000000.00N30
81202407232040020400204002040000000.00N30
82202407222040020400204002040000000.00N30
83202407192040020400204002040000000.00N30
84202407182040020400204002040000000.00N30
85202407172040020400204002040000000.00N30
86202407162040020400204002040000000.00N30
8720240715204002040020400204005102000000.00N5-600
88202407122100021000210002100000000.00N30
89202407112100021000210002100000000.00N30
90202407102100021000210002100000000.00N30
91202407092100021000210002100000000.00N30
92202407082100021000210002100000000.00N30
93202407052100021000210002100000000.00N30
94202407042100021000210002100000000.00N30
95202407032100021000210002100000000.00N30
96202407022100021000210002100000000.00N30
97202407012100021000210002100000000.00N30
98202406282100021000210002100000000.00N30
99202406272100021000210002100000000.00N30
100202406262100021000210002100000000.00N30
101202406252100021000210002100000000.00N30
102202406242100021000210002100000000.00N30
103202406212100021000210002100000000.00N30
104202406202100021000210002100000000.00N30
105202406192100021000210002100000000.00N30
106202406182100021000210002100000000.00N30
107202406172100021000210002100000000.00N30
108202406142100021000210002100000000.00N30
10920240613210002100021000210005105000000.00N30
110202406122100021000210002100000000.00N30
111202406112100021000210002100000000.00N30
112202406102100021000210002100000000.00N30
113202406072100021000210002100000000.00N30
114202406052100021000210002100000000.00N30
115202406042100021000210002100000000.00N30
116202406032100021000210002100000000.00N30
117202405312100021000210002100000000.00N30
118202405302100021000210002100000000.00N30
119202405292100021000210002100000000.00N30
120202405282100021000210002100000000.00N30
121202405272100021000210002100000000.00N30
122202405242100021000210002100000000.00N30
123202405232100021000210002100000000.00N30
124202405222100021000210002100000000.00N30
125202405212100021000210002100000000.00N30
126202405202100021000210002100000000.00N30
127202405172100021000210002100000000.00N30
128202405162100021000210002100000000.00N30
129202405142100021000210002100000000.00N30
130202405132100021000210002100000000.00N30
131202405102100021000210002100000000.00N30
132202405092100021000210002100000000.00N30
133202405082100021000210002100000000.00N30
134202405072100021000210002100000000.00N30
135202405032100021000210002100000000.00N30
136202405022100021000210002100000000.00N30
137202404302100021000210002100000000.00N30
138202404292100021000210002100000000.00N30
139202404262100021000210002100000000.00N30
140202404252100021000210002100000000.00N30
141202404242100021000210002100000000.00N30
142202404232100021000210002100000000.00N30
143202404222100021000210002100000000.00N30
144202404192100021000210002100000000.00N30
145202404182100021000210002100000000.00N30
146202404172100021000210002100000000.00N30
147202404162100021000210002100000000.00N30
148202404152100021000210002100000000.00N30
149202404122100021000210002100000000.00N30
150202404112100021000210002100000000.00N30
151202404092100021000210002100000000.00N30
152202404082100021000210002100000000.00N30
153202404052100021000210002100000000.00N30
154202404042100021000210002100000000.00N30
155202404032100021000210002100000000.00N30
156202404022100021000210002100000000.00N30
157202404012100021000210002100000000.00N30
158202403292100021000210002100000000.00N30
159202403282100021000210002100000000.00N30
160202403272100021000210002100000000.00N30
161202403262100021000210002100000000.00N30
162202403252100021000210002100000000.00N30
163202403222100021000210002100000000.00N30
164202403212100021000210002100000000.00N30
165202403202100021000210002100000000.00N30
166202403192100021000210002100000000.00N30
167202403182100021000210002100000000.00N30
168202403152100021000210002100000000.00N30
169202403142100021000210002100000000.00N30
170202403132100021000210002100000000.00N30
171202403122100021000210002100000000.00N30
172202403112100021000210002100000000.00N30
173202403082100021000210002100000000.00N30
174202403072100021000210002100000000.00N30
175202403062100021000210002100000000.00N30
176202403052100021000210002100000000.00N30
177202403042100021000210002100000000.00N30
178202402292100021000210002100000000.00N30
179202402282100021000210002100000000.00N30
180202402272100021000210002100000000.00N30
181202402262100021000210002100000000.00N3500
182202402232050020500205002050000000.00N30
183202402222050020500205002050000000.00N30
184202402212050020500205002050000000.00N30
185202402202050020500205002050000000.00N30
186202402192050020500205002050000000.00N30
187202402162050020500205002050000000.00N30
188202402152050020500205002050000000.00N3350
189202402142015020150201502015000000.00N30
190202402132015020150201502015000000.00N30
191202402082015020150201502015000000.00N30
192202402072015020150201502015000000.00N30
193202402062015020150201502015000000.00N30
194202402052015020150201502015000000.00N30
195202402022015020150201502015000000.00N30
196202402012015020150201502015000000.00N30
197202401312015020150201502015000000.00N30
198202401302015020150201502015000000.00N30
199202401292015020150201502015000000.00N30
200202401262015020150201502015000000.00N30
201202401252015020150201502015000000.00N30
202202401242015020150201502015000000.00N30
203202401232015020150201502015000000.00N30
204202401222015020150201502015000000.00N30
205202401192015020150201502015000000.00N30
206202401182015020150201502015000000.00N30
207202401172015020150201502015000000.00N30
208202401162015020150201502015000000.00N30
209202401152015020150201502015000000.00N30
210202401122015020150201502015000000.00N30
211202401112015020150201502015000000.00N30
212202401102015020150201502015000000.00N30
213202401092015020150201502015000000.00N30
214202401082015020150201502015000000.00N30
215202401052015020150201502015000000.00N30
216202401042015020150201502015000000.00N30
217202401032015020150201502015000000.00N30
218202401022015020150201502015000000.00N30
219202312282015020150201502015000000.00N30
2202023122720150201502015020150120150020.00N30
221202312262015020150201502015000000.00N30
222202312222015020150201502015000000.00N30
223202312212015020150201502015000000.00N30
2242023122020150201502015020150120150000.00N30
225202312192015020150201502015000000.00N30
2262023121820150201502015020150120150000.00N30
227202312152015020150201502015000000.00N30
228202312142015020150201502015000000.00N30
229202312132015020150201502015000000.00N30
2302023121220150201502015020150120150000.00N30
231202312112015020150201502015000000.00N30
232202312082015020150201502015000000.00N30
2332023120720150201502015020150120150000.00N2550
234202312061960019600196001960000000.00N30
235202312051960019600196001960000000.00N30
236202312041960019600196001960000000.00N30
237202312011960019600196001960000000.00N30
238202311301960019600196001960000000.00N30
239202311291960019600196001960000000.00N30
240202311281960019600196001960000000.00N30
241202311271960019600196001960000000.00N30
242202311241960019600196001960000000.00N30
243202311231960019600196001960000000.00N30
244202311221960019600196001960000000.00N30
245202311211960019600196001960000000.00N30
246202311201960019600196001960000000.00N30
247202311171960019600196001960000000.00N30
248202311161960019600196001960000000.00N30
249202311151960019600196001960000000.00N30
250202311141960019600196001960000000.00N30
251202311131960019600196001960000000.00N30
252202311101960019600196001960000000.00N30
253202311091960019600196001960000000.00N30
254202311081960019600196001960000000.00N30
2552023110719600196001960019600119600000.00N2550
256202311061905019050190501905000000.00N30
257202311031905019050190501905000000.00N30
258202311021905019050190501905000000.00N30
259202311011905019050190501905000000.00N30
260202310311905019050190501905000000.00N30
261202310301905019050190501905000000.00N30
2622023102719050190501905019050357150000.00N30
263202310261905019050190501905000000.00N30
2642023102519050190501905019050238100000.00N30
265202310241905019050190501905000000.00N340
266202310231901019010190101901000000.00N30
267202310201901019010190101901000000.00N30
268202310191901019010190101901000000.00N30
269202310181901019010190101901000000.00N310
2702023101719000190001900019000595000000.00N2500
271202310161850018500185001850000000.00N350
272202310131845018450184501845000000.00N30
2732023101218450184501845018450355350000.00N2500
274202310111795017950179501795000000.00N330
275202310101792017920179201792000000.00N30
276202310061792017920179201792000000.00N30
277202310051792017920179201792000000.00N30
278202310041792017920179201792000000.00N30
279202309271792017920179201792000000.00N30
280202309261792017920179201792000000.00N30
281202309251792017920179201792000000.00N30
282202309221792017920179201792000000.00N30
283202309211792017920179201792000000.00N30
284202309201792017920179201792000000.00N30
285202309191792017920179201792000000.00N30
286202309181792017920179201792000000.00N30
287202309151792017920179201792000000.00N30
288202309141792017920179201792000000.00N30
289202309131792017920179201792000000.00N30
290202309121792017920179201792000000.00N30
291202309111792017920179201792000000.00N30
292202309081792017920179201792000000.00N30
293202309071792017920179201792000000.00N30
294202309061792017920179201792000000.00N30
295202309051792017920179201792000000.00N30
296202309041792017920179201792000000.00N30
297202309011792017920179201792000000.00N30
298202308311792017920179201792000000.00N30
299202308301792017920179201792000000.00N30
300202308291792017920179201792000000.00N30
301202308281792017920179201792000000.00N30
302202308251792017920179201792000000.00N30
303202308241792017920179201792000000.00N30
304202308231792017920179201792000000.00N30
305202308221792017920179201792000000.00N30
306202308211792017920179201792000000.00N30
307202308181792017920179201792000000.00N30
308202308171792017920179201792000000.00N30
309202308161792017920179201792000000.00N30
310202308141792017920179201792000000.00N30
311202308111792017920179201792000000.00N30
312202308101792017920179201792000000.00N30
313202308091792017920179201792000000.00N30
314202308081792017920179201792000000.00N30
315202308071792017920179201792000000.00N30
316202308041792017920179201792000000.00N30
317202308031792017920179201792000000.00N30
318202308021792017920179201792000000.00N30
319202308011792017920179201792000000.00N30
320202307311792017920179201792000000.00N30
321202307281792017920179201792000000.00N30
322202307271792017920179201792000000.00N30
323202307261792017920179201792000000.00N30
324202307251792017920179201792000000.00N30
325202307241792017920179201792000000.00N30
326202307211792017920179201792000000.00N30
327202307201792017920179201792000000.00N30
32820230719179201792017920179201001792000000.00N5-530
32920230718184501845018450184501001845000000.00N5-550
330202307171900019000190001900000000.00N30
331202307141900019000190001900000000.00N30
332202307131900019000190001900000000.00N30
333202307121900019000190001900000000.00N30
334202307111900019000190001900000000.00N30
335202307101900019000190001900000000.00N30
336202307071900019000190001900000000.00N30
337202307061900019000190001900000000.00N30
338202307051900019000190001900000000.00N30
339202307041900019000190001900000000.00N30
340202307031900019000190001900000000.00N30
341202306301900019000190001900000000.00N30
342202306291900019000190001900000000.00N30
343202306281900019000190001900000000.00N30
344202306271900019000190001900000000.00N30
345202306261900019000190001900000000.00N30
346202306231900019000190001900000000.00N30
347202306221900019000190001900000000.00N30
348202306211900019000190001900000000.00N30
349202306201900019000190001900000000.00N30
350202306191900019000190001900000000.00N30
351202306161900019000190001900000000.00N30
352202306151900019000190001900000000.00N30
353202306141900019000190001900000000.00N30
354202306131900019000190001900000000.00N30
355202306121900019000190001900000000.00N31500
356202306091750017500175001750000000.00N30
357202306081750017500175001750000000.00N30
358202306071750017500175001750000000.00N30
359202306051750017500175001750000000.00N30
360202306021750017500175001750000000.00N30
361202306011750017500175001750000000.00N30
362202305311750017500175001750000000.00N30
363202305301750017500175001750000000.00N30
364202305261750017500175001750000000.00N30
365202305251750017500175001750000000.00N30
366202305241750017500175001750000000.00N30
367202305231750017500175001750000000.00N30
368202305221750017500175001750000000.00N30
369202305191750017500175001750000000.00N30
370202305181750017500175001750000000.00N30