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

20 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
2202412091680016800168001680000000.00Y30
3202412061680016800168001680000000.00Y30
4202412051680016800168001680000000.00Y30
5202412041680016800168001680000000.00Y30
6202412031680016800168001680000000.00N30
7202412021680016800168001680000000.00N30
8202411291680016800168001680000000.00N30
9202411281680016800168001680000000.00N30
10202411271680016800168001680000000.00N30
11202411261680016800168001680000000.00N30
12202411251680016800168001680000000.00N30
13202411221680016800168001680000000.00N30
14202411211680016800168001680000000.00N30
15202411201680016800168001680000000.00N30
16202411191680016800168001680000000.00N30
17202411181680016800168001680000000.00N30
18202411151680016800168001680000000.00N30
19202411141680016800168001680000000.00N30
20202411131680016800168001680000000.00N30
21202411121680016800168001680000000.00N30
22202411111680016800168001680000000.00N30
23202411081680016800168001680000000.00N30
24202411071680016800168001680000000.00N30
25202411061680016800168001680000000.00N30
26202411051680016800168001680000000.00N30
27202411041680016800168001680000000.00N30
28202411011680016800168001680000000.00N30
29202410311680016800168001680000000.00N30
30202410301680016800168001680000000.00N30
31202410291680016800168001680000000.00N30
32202410281680016800168001680000000.00N30
33202410251680016800168001680000000.00N30
34202410241680016800168001680000000.00N30
35202410231680016800168001680000000.00N30
36202410221680016800168001680000000.00N30
37202410211680016800168001680000000.00N30
38202410181680016800168001680000000.00N30
39202410171680016800168001680000000.00N30
40202410161680016800168001680000000.00N30
41202410151680016800168001680000000.00N30
42202410141680016800168001680000000.00N30
43202410111680016800168001680000000.00N30
44202410101680016800168001680000000.00N30
45202410081680016800168001680000000.00N30
46202410071680016800168001680000000.00N30
47202410041680016800168001680000000.00N30
48202410021680016800168001680000000.00N30
49202409301680016800168001680000000.00N30
50202409271680016800168001680000000.00N30
51202409261680016800168001680000000.00N30
52202409251680016800168001680000000.00N30
53202409241680016800168001680000000.00N30
54202409231680016800168001680000000.00N30
55202409201680016800168001680000000.00N30
56202409191680016800168001680000000.00N30
57202409131680016800168001680000000.00N30
58202409121680016800168001680000000.00N30
59202409111680016800168001680000000.00N30
60202409101680016800168001680000000.00N30
61202409091680016800168001680000000.00N30
62202409061680016800168001680000000.00N30
63202409051680016800168001680000000.00N30
64202409041680016800168001680000000.00N30
65202409031680016800168001680000000.00N30
66202409021680016800168001680000000.00N30
67202408301680016800168001680000000.00N30
68202408291680016800168001680000000.00N30
69202408281680016800168001680010168000000.00N30
70202408271680016800168001680000000.00N30
71202408261680016800168001680000000.00N30
722024082316800168001680016800233600000.00N2480
73202408221632016320163201632000000.00N30
74202408211632016320163201632000000.00N30
75202408201632016320163201632000000.00N30
762024081916320163201632016320901468800000.00N5-480
7720240816168001680016800168006100800000.00N5-2150
7820240814189501895018950189501001895000000.00N2500
79202408131845018450184501845000000.00N30
80202408121845018450184501845000000.00N30
812024080918450184501845018450236900000.00N5-550
82202408081900019000190001900000000.00N30
83202408071900019000190001900000000.00N3-500
84202408061950019500195001950000000.00N30
85202408051950019500195001950000000.00N30
86202408021950019500195001950000000.00N3-370
87202408011987019870198701987000000.00N3-130
88202407312000020000200002000000000.00N30
89202407302000020000200002000000000.00N3-400
90202407292040020400204002040000000.00N30
91202407262040020400204002040000000.00N30
92202407252040020400204002040000000.00N30
93202407242040020400204002040000000.00N30
94202407232040020400204002040000000.00N30
95202407222040020400204002040000000.00N30
96202407192040020400204002040000000.00N30
97202407182040020400204002040000000.00N30
98202407172040020400204002040000000.00N30
99202407162040020400204002040000000.00N30
10020240715204002040020400204005102000000.00N5-600
101202407122100021000210002100000000.00N30
102202407112100021000210002100000000.00N30
103202407102100021000210002100000000.00N30
104202407092100021000210002100000000.00N30
105202407082100021000210002100000000.00N30
106202407052100021000210002100000000.00N30
107202407042100021000210002100000000.00N30
108202407032100021000210002100000000.00N30
109202407022100021000210002100000000.00N30
110202407012100021000210002100000000.00N30
111202406282100021000210002100000000.00N30
112202406272100021000210002100000000.00N30
113202406262100021000210002100000000.00N30
114202406252100021000210002100000000.00N30
115202406242100021000210002100000000.00N30
116202406212100021000210002100000000.00N30
117202406202100021000210002100000000.00N30
118202406192100021000210002100000000.00N30
119202406182100021000210002100000000.00N30
120202406172100021000210002100000000.00N30
121202406142100021000210002100000000.00N30
12220240613210002100021000210005105000000.00N30
123202406122100021000210002100000000.00N30
124202406112100021000210002100000000.00N30
125202406102100021000210002100000000.00N30
126202406072100021000210002100000000.00N30
127202406052100021000210002100000000.00N30
128202406042100021000210002100000000.00N30
129202406032100021000210002100000000.00N30
130202405312100021000210002100000000.00N30
131202405302100021000210002100000000.00N30
132202405292100021000210002100000000.00N30
133202405282100021000210002100000000.00N30
134202405272100021000210002100000000.00N30
135202405242100021000210002100000000.00N30
136202405232100021000210002100000000.00N30
137202405222100021000210002100000000.00N30
138202405212100021000210002100000000.00N30
139202405202100021000210002100000000.00N30
140202405172100021000210002100000000.00N30
141202405162100021000210002100000000.00N30
142202405142100021000210002100000000.00N30
143202405132100021000210002100000000.00N30
144202405102100021000210002100000000.00N30
145202405092100021000210002100000000.00N30
146202405082100021000210002100000000.00N30
147202405072100021000210002100000000.00N30
148202405032100021000210002100000000.00N30
149202405022100021000210002100000000.00N30
150202404302100021000210002100000000.00N30
151202404292100021000210002100000000.00N30
152202404262100021000210002100000000.00N30
153202404252100021000210002100000000.00N30
154202404242100021000210002100000000.00N30
155202404232100021000210002100000000.00N30
156202404222100021000210002100000000.00N30
157202404192100021000210002100000000.00N30
158202404182100021000210002100000000.00N30
159202404172100021000210002100000000.00N30
160202404162100021000210002100000000.00N30
161202404152100021000210002100000000.00N30
162202404122100021000210002100000000.00N30
163202404112100021000210002100000000.00N30
164202404092100021000210002100000000.00N30
165202404082100021000210002100000000.00N30
166202404052100021000210002100000000.00N30
167202404042100021000210002100000000.00N30
168202404032100021000210002100000000.00N30
169202404022100021000210002100000000.00N30
170202404012100021000210002100000000.00N30
171202403292100021000210002100000000.00N30
172202403282100021000210002100000000.00N30
173202403272100021000210002100000000.00N30
174202403262100021000210002100000000.00N30
175202403252100021000210002100000000.00N30
176202403222100021000210002100000000.00N30
177202403212100021000210002100000000.00N30
178202403202100021000210002100000000.00N30
179202403192100021000210002100000000.00N30
180202403182100021000210002100000000.00N30
181202403152100021000210002100000000.00N30
182202403142100021000210002100000000.00N30
183202403132100021000210002100000000.00N30
184202403122100021000210002100000000.00N30
185202403112100021000210002100000000.00N30
186202403082100021000210002100000000.00N30
187202403072100021000210002100000000.00N30
188202403062100021000210002100000000.00N30
189202403052100021000210002100000000.00N30
190202403042100021000210002100000000.00N30
191202402292100021000210002100000000.00N30
192202402282100021000210002100000000.00N30
193202402272100021000210002100000000.00N30
194202402262100021000210002100000000.00N3500
195202402232050020500205002050000000.00N30
196202402222050020500205002050000000.00N30
197202402212050020500205002050000000.00N30
198202402202050020500205002050000000.00N30
199202402192050020500205002050000000.00N30
200202402162050020500205002050000000.00N30
201202402152050020500205002050000000.00N3350
202202402142015020150201502015000000.00N30
203202402132015020150201502015000000.00N30
204202402082015020150201502015000000.00N30
205202402072015020150201502015000000.00N30
206202402062015020150201502015000000.00N30
207202402052015020150201502015000000.00N30
208202402022015020150201502015000000.00N30
209202402012015020150201502015000000.00N30
210202401312015020150201502015000000.00N30
211202401302015020150201502015000000.00N30
212202401292015020150201502015000000.00N30
213202401262015020150201502015000000.00N30
214202401252015020150201502015000000.00N30
215202401242015020150201502015000000.00N30
216202401232015020150201502015000000.00N30
217202401222015020150201502015000000.00N30
218202401192015020150201502015000000.00N30
219202401182015020150201502015000000.00N30
220202401172015020150201502015000000.00N30
221202401162015020150201502015000000.00N30
222202401152015020150201502015000000.00N30
223202401122015020150201502015000000.00N30
224202401112015020150201502015000000.00N30
225202401102015020150201502015000000.00N30
226202401092015020150201502015000000.00N30
227202401082015020150201502015000000.00N30
228202401052015020150201502015000000.00N30
229202401042015020150201502015000000.00N30
230202401032015020150201502015000000.00N30
231202401022015020150201502015000000.00N30
232202312282015020150201502015000000.00N30
2332023122720150201502015020150120150020.00N30
234202312262015020150201502015000000.00N30
235202312222015020150201502015000000.00N30
236202312212015020150201502015000000.00N30
2372023122020150201502015020150120150000.00N30
238202312192015020150201502015000000.00N30
2392023121820150201502015020150120150000.00N30
240202312152015020150201502015000000.00N30
241202312142015020150201502015000000.00N30
242202312132015020150201502015000000.00N30
2432023121220150201502015020150120150000.00N30
244202312112015020150201502015000000.00N30
245202312082015020150201502015000000.00N30
2462023120720150201502015020150120150000.00N2550
247202312061960019600196001960000000.00N30
248202312051960019600196001960000000.00N30
249202312041960019600196001960000000.00N30
250202312011960019600196001960000000.00N30
251202311301960019600196001960000000.00N30
252202311291960019600196001960000000.00N30
253202311281960019600196001960000000.00N30
254202311271960019600196001960000000.00N30
255202311241960019600196001960000000.00N30
256202311231960019600196001960000000.00N30
257202311221960019600196001960000000.00N30
258202311211960019600196001960000000.00N30
259202311201960019600196001960000000.00N30
260202311171960019600196001960000000.00N30
261202311161960019600196001960000000.00N30
262202311151960019600196001960000000.00N30
263202311141960019600196001960000000.00N30
264202311131960019600196001960000000.00N30
265202311101960019600196001960000000.00N30
266202311091960019600196001960000000.00N30
267202311081960019600196001960000000.00N30
2682023110719600196001960019600119600000.00N2550
269202311061905019050190501905000000.00N30
270202311031905019050190501905000000.00N30
271202311021905019050190501905000000.00N30
272202311011905019050190501905000000.00N30
273202310311905019050190501905000000.00N30
274202310301905019050190501905000000.00N30
2752023102719050190501905019050357150000.00N30
276202310261905019050190501905000000.00N30
2772023102519050190501905019050238100000.00N30
278202310241905019050190501905000000.00N340
279202310231901019010190101901000000.00N30
280202310201901019010190101901000000.00N30
281202310191901019010190101901000000.00N30
282202310181901019010190101901000000.00N310
2832023101719000190001900019000595000000.00N2500
284202310161850018500185001850000000.00N350
285202310131845018450184501845000000.00N30
2862023101218450184501845018450355350000.00N2500
287202310111795017950179501795000000.00N330
288202310101792017920179201792000000.00N30
289202310061792017920179201792000000.00N30
290202310051792017920179201792000000.00N30
291202310041792017920179201792000000.00N30
292202309271792017920179201792000000.00N30
293202309261792017920179201792000000.00N30
294202309251792017920179201792000000.00N30
295202309221792017920179201792000000.00N30
296202309211792017920179201792000000.00N30
297202309201792017920179201792000000.00N30
298202309191792017920179201792000000.00N30
299202309181792017920179201792000000.00N30
300202309151792017920179201792000000.00N30
301202309141792017920179201792000000.00N30
302202309131792017920179201792000000.00N30
303202309121792017920179201792000000.00N30
304202309111792017920179201792000000.00N30
305202309081792017920179201792000000.00N30
306202309071792017920179201792000000.00N30
307202309061792017920179201792000000.00N30
308202309051792017920179201792000000.00N30
309202309041792017920179201792000000.00N30
310202309011792017920179201792000000.00N30
311202308311792017920179201792000000.00N30
312202308301792017920179201792000000.00N30
313202308291792017920179201792000000.00N30
314202308281792017920179201792000000.00N30
315202308251792017920179201792000000.00N30
316202308241792017920179201792000000.00N30
317202308231792017920179201792000000.00N30
318202308221792017920179201792000000.00N30
319202308211792017920179201792000000.00N30
320202308181792017920179201792000000.00N30
321202308171792017920179201792000000.00N30
322202308161792017920179201792000000.00N30
323202308141792017920179201792000000.00N30
324202308111792017920179201792000000.00N30
325202308101792017920179201792000000.00N30
326202308091792017920179201792000000.00N30
327202308081792017920179201792000000.00N30
328202308071792017920179201792000000.00N30
329202308041792017920179201792000000.00N30
330202308031792017920179201792000000.00N30
331202308021792017920179201792000000.00N30
332202308011792017920179201792000000.00N30
333202307311792017920179201792000000.00N30
334202307281792017920179201792000000.00N30
335202307271792017920179201792000000.00N30
336202307261792017920179201792000000.00N30
337202307251792017920179201792000000.00N30
338202307241792017920179201792000000.00N30
339202307211792017920179201792000000.00N30
340202307201792017920179201792000000.00N30
34120230719179201792017920179201001792000000.00N5-530
34220230718184501845018450184501001845000000.00N5-550
343202307171900019000190001900000000.00N30
344202307141900019000190001900000000.00N30
345202307131900019000190001900000000.00N30
346202307121900019000190001900000000.00N30
347202307111900019000190001900000000.00N30
348202307101900019000190001900000000.00N30
349202307071900019000190001900000000.00N30
350202307061900019000190001900000000.00N30
351202307051900019000190001900000000.00N30
352202307041900019000190001900000000.00N30
353202307031900019000190001900000000.00N30
354202306301900019000190001900000000.00N30
355202306291900019000190001900000000.00N30
356202306281900019000190001900000000.00N30
357202306271900019000190001900000000.00N30
358202306261900019000190001900000000.00N30
359202306231900019000190001900000000.00N30
360202306221900019000190001900000000.00N30
361202306211900019000190001900000000.00N30
362202306201900019000190001900000000.00N30
363202306191900019000190001900000000.00N30
364202306161900019000190001900000000.00N30
365202306151900019000190001900000000.00N30
366202306141900019000190001900000000.00N30
367202306131900019000190001900000000.00N30
368202306121900019000190001900000000.00N31500
369202306091750017500175001750000000.00N30
370202306081750017500175001750000000.00N30
371202306071750017500175001750000000.00N30
372202306051750017500175001750000000.00N30
373202306021750017500175001750000000.00N30
374202306011750017500175001750000000.00N30
375202305311750017500175001750000000.00N30
376202305301750017500175001750000000.00N30
377202305261750017500175001750000000.00N30
378202305251750017500175001750000000.00N30
379202305241750017500175001750000000.00N30
380202305231750017500175001750000000.00N30
381202305221750017500175001750000000.00N30
382202305191750017500175001750000000.00N30
383202305181750017500175001750000000.00N30