Files
KissMeData/446600/day/candle-day-250.csv

24 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220241209640064006400640000000.00Y30
320241206640064006400640000000.00Y30
420241205640064006400640000000.00Y30
520241204640064006400640000000.00Y30
620241203640064006400640000000.00N30
720241202640064006400640000000.00N30
820241129640064006400640000000.00N30
920241128640064006400640000000.00N30
1020241127640064006400640000000.00N30
1120241126640064006400640000000.00N30
1220241125640064006400640000000.00N30
1320241122640064006400640000000.00N30
1420241121640064006400640000000.00N30
1520241120640064006400640000000.00N30
1620241119640064006400640000000.00N30
1720241118640064006400640000000.00N30
1820241115640064006400640000000.00N30
1920241114640064006400640000000.00N30
2020241113640064006400640000000.00N30
2120241112640064006400640000000.00N30
2220241111640064006400640000000.00N30
2320241108640064006400640000000.00N30
2420241107640064006400640000000.00N30
2520241106640064006400640000000.00N30
2620241105640064006400640000000.00N30
2720241104640064006400640000000.00N30
2820241101640064006400640000000.00N30
2920241031640064006400640000000.00N30
3020241030640064006400640000000.00N30
3120241029640064006400640000000.00N30
3220241028640064006400640000000.00N30
3320241025640064006400640000000.00N30
3420241024640064006400640000000.00N30
3520241023640064006400640000000.00N30
3620241022640064006400640000000.00N360
3720241021634063406340634000000.00N30
3820241018634063406340634000000.00N30
3920241017634063406340634000000.00N30
4020241016634063406340634000000.00N30
4120241015634063406340634000000.00N30
4220241014634063406340634000000.00N30
4320241011634063406340634000000.00N30
4420241010634063406340634000000.00N30
4520241008634063406340634000000.00N30
4620241007634063406340634000000.00N30
4720241004634063406340634000000.00N30
4820241002634063406340634000000.00N30
4920240930634063406340634000000.00N30
5020240927634063406340634000000.00N30
5120240926634063406340634000000.00N30
5220240925634063406340634000000.00N30
5320240924634063406340634000000.00N30
5420240923634063406340634000000.00N30
5520240920634063406340634000000.00N30
5620240919634063406340634000000.00N30
5720240913634063406340634000000.00N30
5820240912634063406340634000000.00N30
5920240911634063406340634000000.00N30
6020240910634063406340634000000.00N30
6120240909634063406340634000000.00N30
6220240906634063406340634000000.00N30
6320240905634063406340634000000.00N30
6420240904634063406340634000000.00N30
6520240903634063406340634000000.00N30
6620240902634063406340634000000.00N30
6720240830634063406340634000000.00N30
6820240829634063406340634000000.00N30
6920240828634063406340634000000.00N30
7020240827634063406340634000000.00N30
7120240826634063406340634000000.00N30
7220240823634063406340634000000.00N30
7320240822634063406340634000000.00N30
7420240821634063406340634000000.00N30
7520240820634063406340634000000.00N30
7620240819634063406340634000000.00N30
7720240816634063406340634000000.00N30
7820240814634063406340634000000.00N30
7920240813634063406340634000000.00N30
8020240812634063406340634000000.00N30
8120240809634063406340634000000.00N30
8220240808634063406340634000000.00N30
8320240807634063406340634000000.00N30
8420240806634063406340634000000.00N30
8520240805634063406340634000000.00N30
8620240802634063406340634000000.00N30
8720240801634063406340634000000.00N30
8820240731634063406340634000000.00N30
8920240730634063406340634000000.00N30
9020240729634063406340634000000.00N30
9120240726634063406340634000000.00N30
9220240725634063406340634000000.00N30
9320240724634063406340634000000.00N30
9420240723634063406340634000000.00N30
9520240722634063406340634000000.00N30
9620240719634063406340634000000.00N30
9720240718634063406340634000000.00N30
9820240717634063406340634000000.00N30
9920240716634063406340634000000.00N30
10020240715634063406340634000000.00N30
10120240712634063406340634000000.00N30
10220240711634063406340634000000.00N30
10320240710634063406340634000000.00N30
10420240709634063406340634000000.00N30
10520240708634063406340634000000.00N30
10620240705634063406340634000000.00N30
10720240704634063406340634000000.00N30
10820240703634063406340634000000.00N30
10920240702634063406340634000000.00N30
11020240701634063406340634000000.00N30
11120240628634063406340634000000.00N30
11220240627634063406340634000000.00N30
11320240626634063406340634000000.00N30
11420240625634063406340634000000.00N30
11520240624634063406340634000000.00N30
11620240621634063406340634000000.00N30
11720240620634063406340634000000.00N30
11820240619634063406340634000000.00N30
11920240618634063406340634000000.00N30
12020240617634063406340634000000.00N30
12120240614634063406340634000000.00N30
12220240613634063406340634000000.00N30
12320240612634063406340634000000.00N30
12420240611634063406340634000000.00N30
12520240610634063406340634000000.00N30
12620240607634063406340634000000.00N30
12720240605634063406340634000000.00N30
12820240604634063406340634000000.00N30
12920240603634063406340634000000.00N30
13020240531634063406340634000000.00N30
13120240530634063406340634000000.00N30
13220240529634063406340634000000.00N30
13320240528634063406340634000000.00N30
13420240527634063406340634000000.00N30
13520240524634063406340634000000.00N30
13620240523634063406340634000000.00N30
13720240522634063406340634000000.00N30
13820240521634063406340634000000.00N30
13920240520634063406340634000000.00N30
14020240517634063406340634000000.00N30
14120240516634063406340634000000.00N30
14220240514634063406340634000000.00N30
14320240513634063406340634000000.00N30
14420240510634063406340634000000.00N30
14520240509634063406340634000000.00N30
14620240508634063406340634000000.00N30
14720240507634063406340634000000.00N30
14820240503634063406340634000000.00N30
14920240502634063406340634000000.00N30
15020240430634063406340634000000.00N30
15120240429634063406340634000000.00N30
15220240426634063406340634000000.00N30
15320240425634063406340634000000.00N30
15420240424634063406340634000000.00N30
15520240423634063406340634000000.00N30
15620240422634063406340634000000.00N30
15720240419634063406340634000000.00N30
15820240418634063406340634000000.00N30
15920240417634063406340634000000.00N30
16020240416634063406340634000000.00N30
16120240415634063406340634000000.00N30
16220240412634063406340634000000.00N30
16320240411634063406340634000000.00N30
16420240409634063406340634000000.00N30
16520240408634063406340634000000.00N30
16620240405634063406340634000000.00N30
16720240404634063406340634000000.00N30
16820240403634063406340634000000.00N30
16920240402634063406340634000000.00N30
17020240401634063406340634000000.00N30
17120240329634063406340634000000.00N30
17220240328634063406340634000000.00N30
17320240327634063406340634000000.00N30
17420240326634063406340634000000.00N30
17520240325634063406340634000000.00N30
17620240322634063406340634000000.00N30
17720240321634063406340634000000.00N30
17820240320634063406340634000000.00N30
17920240319634063406340634000000.00N30
18020240318634063406340634000000.00N30
18120240315634063406340634000000.00N30
18220240314634063406340634000000.00N30
18320240313634063406340634000000.00N30
18420240312634063406340634000000.00N30
18520240311634063406340634000000.00N30
18620240308634063406340634000000.00N30
18720240307634063406340634000000.00N30
18820240306634063406340634000000.00N30
18920240305634063406340634000000.00N30
19020240304634063406340634000000.00N30
19120240229634063406340634000000.00N30
19220240228634063406340634000000.00N30
19320240227634063406340634000000.00N30
19420240226634063406340634000000.00N30
19520240223634063406340634000000.00N30
19620240222634063406340634000000.00N30
19720240221634063406340634000000.00N30
19820240220634063406340634000000.00N30
19920240219634063406340634000000.00N30
20020240216634063406340634060380400000.00N5-690
20120240215703070307030703017030000.00N5-770
20220240214780078007800780000000.00N3-840
20320240213864086408640864000000.00N3-940
20420240208958095809580958000000.00N3-1040
205202402071062010620106201062000000.00N3-1150
206202402061177011770117701177061717970000.00N5-1280
207202402051305013050130501305000000.00N3-1430
2082024020214480144801448014480114480000.00N5-1620
209202402011610011910161001191065778340000.00N12100
2102024013114000134901400013490454480000.00N5-1870
211202401301587013490158701349017231710000.00N30
212202401291587015870158701587000000.00N3-30
2132024012615900159001590015900347700000.00N4-2800
2142024012518700187001870018700237400000.00N4-3300
215202401242200022000220002200000000.00N30
216202401232200022000220002200000000.00N30
217202401222200022000220002200000000.00N30
218202401192200022000220002200000000.00N30
219202401182200022000220002200000000.00N30
220202401172200022000220002200000000.00N30
221202401162200022000220002200000000.00N30
222202401152200022000220002200000000.00N30
223202401122200022000220002200000000.00N30
224202401112200022000220002200000000.00N30
225202401102200022000220002200000000.00N30
226202401092200022000220002200000000.00N30
227202401082200022000220002200000000.00N30
228202401052200022000220002200000000.00N30
229202401042200022000220002200000000.00N30
230202401032200022000220002200000000.00N30
231202401022200022000220002200000000.00N30
232202312282200022000220002200000000.00N30
233202312272200022000220002200000020.00N30
234202312262200022000220002200000000.00N30
235202312222200022000220002200000000.00N30
236202312212200022000220002200000000.00N30
237202312202200022000220002200000000.00N30
238202312192200022000220002200000000.00N30
239202312182200022000220002200000000.00N30
240202312152200022000220002200000000.00N30
241202312142200022000220002200000000.00N30
242202312132200022000220002200000000.00N30
243202312122200022000220002200000000.00N30
244202312112200022000220002200000000.00N30
245202312082200022000220002200000000.00N30
246202312072200022000220002200000000.00N30
247202312062200022000220002200000000.00N30
248202312052200022000220002200000000.00N30
249202312042200022000220002200000000.00N30
250202312012200022000220002200000000.00N30
251202311302200022000220002200000000.00N30
252202311292200022000220002200000000.00N30
253202311282200022000220002200000000.00N30
254202311272200022000220002200000000.00N30
255202311242200022000220002200000000.00N30
256202311232200022000220002200000000.00N30
257202311222200022000220002200000000.00N30
258202311212200022000220002200000000.00N30
259202311202200022000220002200000000.00N30
260202311172200022000220002200000000.00N30
261202311162200022000220002200000000.00N30
262202311152200022000220002200000000.00N30
263202311142200022000220002200000000.00N30
264202311132200022000220002200000000.00N30
265202311102200022000220002200000000.00N30
266202311092200022000220002200000000.00N30
267202311082200022000220002200000000.00N30
268202311072200022000220002200000000.00N30
269202311062200022000220002200000000.00N30
270202311032200022000220002200000000.00N30
271202311022200022000220002200000000.00N30
272202311012200022000220002200000000.00N30
273202310312200022000220002200000000.00N30
274202310302200022000220002200000000.00N30
275202310272200022000220002200000000.00N30
276202310262200022000220002200000000.00N30
277202310252200022000220002200000000.00N30
278202310242200022000220002200000000.00N30
279202310232200022000220002200000000.00N30
280202310202200022000220002200000000.00N30
281202310192200022000220002200000000.00N30
282202310182200022000220002200000000.00N30
283202310172200022000220002200000000.00N30
284202310162200022000220002200000000.00N30
285202310132200022000220002200000000.00N30
286202310122200022000220002200000000.00N30
287202310112200022000220002200000000.00N30
288202310102200022000220002200000000.00N30
289202310062200022000220002200000000.00N30
290202310052200022000220002200000000.00N30
291202310042200022000220002200000000.00N30
292202309272200022000220002200000000.00N30
293202309262200022000220002200000000.00N30
294202309252200022000220002200000000.00N30
295202309222200022000220002200000000.00N30
296202309212200022000220002200000000.00N30
297202309202200022000220002200000000.00N30
298202309192200022000220002200000000.00N30
299202309182200022000220002200022484000000.00N30
300202309152200022000220002200000000.00N30
301202309142200022000220002200000000.00N30
302202309132200022000220002200000000.00N30
303202309122200022000220002200000000.00N30
304202309112200022000220002200000000.00N30
305202309082200022000220002200000000.00N30
306202309072200022000220002200000000.00N30
307202309062200022000220002200000000.00N30
308202309052200022000220002200000000.00N30
309202309042200022000220002200000000.00N30
310202309012200022000220002200000000.00N30
311202308312200022000220002200000000.00N30
312202308302200022000220002200000000.00N30
313202308292200022000220002200000000.00N30
314202308282200022000220002200000000.00N30
315202308252200022000220002200000000.00N30
316202308242200022000220002200000000.00N30
317202308232200022000220002200000000.00N30
318202308222200022000220002200023506000000.00N5-1000
319202308212300023000230002300000000.00N30
320202308182300023000230002300000000.00N30
321202308172300023000230002300000000.00N30
322202308162300023000230002300000000.00N30
323202308142300023000230002300000000.00N30
324202308112300023000230002300000000.00N30
325202308102300023000230002300000000.00N30
326202308092300023000230002300000000.00N30
327202308082300023000230002300000000.00N30
328202308072300023000230002300000000.00N30
329202308042300023000230002300000000.00N30
330202308032300023000230002300000000.00N30
331202308022300023000230002300000000.00N30
332202308012300023000230002300000000.00N30
333202307312300023000230002300000000.00N30
334202307282300023000230002300000000.00N30
335202307272300023000230002300000000.00N30
336202307262300023000230002300000000.00N30
337202307252300023000230002300000000.00N30
338202307242300023000230002300000000.00N30
339202307212300023000230002300000000.00N30
340202307202300023000230002300000000.00N30
341202307192300023000230002300000000.00N30
342202307182300023000230002300000000.00N30
343202307172300023000230002300000000.00N30
344202307142300023000230002300000000.00N30
345202307132300023000230002300000000.00N30
346202307122300023000230002300000000.00N30
347202307112300023000230002300000000.00N30
348202307102300023000230002300043989000000.00N5-1600
349202307072460024600246002460000000.00N30
350202307062460024600246002460000000.00N30
351202307052460024600246002460000000.00N30
352202307042460024600246002460000000.00N30
353202307032460024600246002460000000.00N30
354202306302460024600246002460000000.00N30
355202306292460024600246002460000000.00N30
356202306282460024600246002460000000.00N30
357202306272460024600246002460000000.00N30
358202306262460024600246002460000000.00N30
359202306232460024600246002460000000.00N30
360202306222460024600246002460000000.00N30
361202306212460024600246002460000000.00N30
362202306202460024600246002460000000.00N30
363202306192460024600246002460000000.00N30
364202306162460024600246002460000000.00N30
365202306152460024600246002460000000.00N30
366202306142460024600246002460000000.00N30
367202306132460024600246002460000000.00N30
368202306122460024600246002460000000.00N32450
369202306092215022150221502215000000.00N30
370202306082215022150221502215000000.00N30
371202306072215022150221502215000000.00N30
372202306052215022150221502215000000.00N30
373202306022215022150221502215000000.00N30
374202306012215022150221502215000000.00N30
375202305312215022150221502215000000.00N30
376202305302215022150221502215000000.00N30
377202305262215022150221502215000000.00N30
378202305252215022150221502215000000.00N30
379202305242215022150221502215000000.00N30
380202305232215022150221502215000000.00N30
381202305222215022150221502215000000.00N30
382202305192215022150221502215000000.00N30
383202305182215022150221502215000000.00N30
384202305172215022150221502215000000.00N30
385202305162215022150221502215000000.00N30
386202305152215022150221502215000000.00N30
387202305122215022150221502215000000.00N30
388202305112215022150221502215000000.00N30
389202305102215022150221502215000000.00N30
390202305092215022150221502215000000.00N30
391202305082215022150221502215000000.00N30
39220230504221502215022150221505110750000.00N5-50
393202305032220022200222002220000000.00N30
39420230502222002220022200222005111000000.00N5-50
395202304282225022250222502225000000.00N30
396202304272225022250222502225000000.00N30
397202304262225022250222502225000000.00N30
39820230425222502225022250222505111250000.00N5-50
399202304242230022300223002230000000.00N30
40020230421223002230022300223005111500000.00N5-50
40120230420223502235022350223505111750000.00N5-50
40220230419224002240022400224005112000000.00N5-50
403202304182245022450224502245000000.00N30
404202304172245022450224502245000000.00N30
40520230414224502245022450224505112250000.00N5-50
406202304132250022500225002250000000.00N30
407202304122250022500225002250000000.00N30
408202304112250022500225002250000000.00N30
409202304102250022500225002250000000.00N30
410202304072250022500225002250000000.00N30
411202304062250022500225002250000000.00N30
412202304052250022500225002250000000.00N30
413202304042250022500225002250000000.00N30
414202304032250022500225002250000000.00N30
415202303312250022500225002250000000.00N30
416202303302250022500225002250000000.00N30
417202303292250022500225002250000000.00N30
418202303282250022500225002250000000.00N30
419202303272250022500225002250000000.00N30
420202303242250022500225002250000000.00N30
421202303232250022500225002250000000.00N30
422202303222250022500225002250000000.00N30
423202303212250022500225002250000000.00N30
424202303202250022500225002250000000.00N30
425202303172250022500225002250000000.00N30
426202303162250022500225002250000000.00N30
427202303152250022500225002250000000.00N30
428202303142250022500225002250000000.00N30
429202303132250022500225002250000000.00N30
430202303102250022500225002250000000.00N30
431202303092250022500225002250000000.00N30
432202303082250022500225002250000000.00N30
433202303072250022500225002250000000.00N30
434202303062250022500225002250000000.00N30
435202303032250022500225002250000000.00N30
436202303022250022500225002250000000.00N30
437202302282250022500225002250000000.00N30
438202302272250022500225002250000000.00N30
439202302242250022500225002250000000.00N30
440202302232250022500225002250000000.00N30
441202302222250022500225002250000000.00N30
442202302212250022500225002250000000.00N30
443202302202250022500225002250000000.00N30
444202302172250022500225002250000000.00N30
445202302162250022500225002250000000.00N30
446202302152250022500225002250000000.00N30
447202302142250022500225002250000000.00N30
448202302132250022500225002250000000.00N30
449202302102250022500225002250000000.00N30
450202302092250022500225002250000000.00N30
451202302082250022500225002250000000.00N30
452202302072250022500225002250000000.00N30
453202302062250022500225002250000000.00N30
454202302032250022500225002250000000.00N30
455202302022250022500225002250000000.00N30
456202302012250022500225002250000000.00N30
457202301312250022500225002250000000.00N30
458202301302250022500225002250000000.00N30
45920230127225002250022500225005112500000.00N30
4602023012622500225002250022500122500000.00N30
461202301252250022500225002250000000.00N30
462202301202250022500225002250000000.00N30
463202301192250022500225002250000000.00N30
464202301182250022500225002250000000.00N30
465202301172250022500225002250000000.00N30
466202301162250022500225002250000000.00N30
467202301132250022500225002250000000.00N30
468202301122250022500225002250000000.00N30
469202301112250022500225002250000000.00N30
470202301102250022500225002250000000.00N30
471202301092250022500225002250000000.00N30
472202301062250022500225002250000000.00N30
473202301052250022500225002250000000.00N30
474202301042250022500225002250000000.00N30
475202301032250022500225002250000000.00N30
476202301022250022500225002250000000.00N30
477202212292250022500225002250000000.00N30
478202212282250022500225002250000020.00N3500
479202212272200022000220002200000000.00N30
480202212262200022000220002200000000.00N30
481202212232200022000220002200000000.00N30