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

26 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
22025022415000200015000200012137050000.00N24020
32025022110980140001400010010888010000.00N5-13970
420250220249502500025000100109134960000.00N5-5050
5202502193000018010300001801010263980000.00N2350
6202502182965029650296502965000000.00N30
720250217296502990029900296504118850000.00N213650
82025021416000252502535016000651565050000.00N29600
920250213640064006400640000000.00N30
1020250212640064006400640000000.00N30
1120250211640064006400640000000.00N30
1220250210640064006400640000000.00N30
1320250207640064006400640000000.00N30
1420250206640064006400640000000.00N30
1520250205640064006400640000000.00N30
1620250204640064006400640000000.00N30
1720250203640064006400640000000.00N30
1820250131640064006400640000000.00N30
1920250124640064006400640000000.00N30
2020250123640064006400640000000.00N30
2120250122640064006400640000000.00N30
2220250121640064006400640000000.00N30
2320250120640064006400640000000.00N30
2420250117640064006400640000000.00N30
2520250116640064006400640000000.00N30
2620250115640064006400640000000.00N30
2720250114640064006400640000000.00N30
2820250113640064006400640000000.00N30
2920250110640064006400640000000.00N30
3020250109640064006400640000000.00N30
3120250108640064006400640000000.00N30
3220250107640064006400640000000.00N30
3320250106640064006400640000000.00N30
3420250103640064006400640000000.00N30
3520250102640064006400640000000.00N30
3620241230640064006400640000000.00N30
3720241227640064006400640000020.00N30
3820241226640064006400640000000.00N30
3920241224640064006400640000000.00N30
4020241223640064006400640000000.00N30
4120241220640064006400640000000.00N30
4220241219640064006400640000000.00N30
4320241218640064006400640000000.00N30
4420241217640064006400640000000.00N30
4520241216640064006400640000000.00N30
4620241213640064006400640000000.00N30
4720241212640064006400640000000.00N30
4820241211640064006400640000000.00N30
4920241210640064006400640000000.00N30
5020241209640064006400640000000.00N30
5120241206640064006400640000000.00N30
5220241205640064006400640000000.00N30
5320241204640064006400640000000.00N30
5420241203640064006400640000000.00N30
5520241202640064006400640000000.00N30
5620241129640064006400640000000.00N30
5720241128640064006400640000000.00N30
5820241127640064006400640000000.00N30
5920241126640064006400640000000.00N30
6020241125640064006400640000000.00N30
6120241122640064006400640000000.00N30
6220241121640064006400640000000.00N30
6320241120640064006400640000000.00N30
6420241119640064006400640000000.00N30
6520241118640064006400640000000.00N30
6620241115640064006400640000000.00N30
6720241114640064006400640000000.00N30
6820241113640064006400640000000.00N30
6920241112640064006400640000000.00N30
7020241111640064006400640000000.00N30
7120241108640064006400640000000.00N30
7220241107640064006400640000000.00N30
7320241106640064006400640000000.00N30
7420241105640064006400640000000.00N30
7520241104640064006400640000000.00N30
7620241101640064006400640000000.00N30
7720241031640064006400640000000.00N30
7820241030640064006400640000000.00N30
7920241029640064006400640000000.00N30
8020241028640064006400640000000.00N30
8120241025640064006400640000000.00N30
8220241024640064006400640000000.00N30
8320241023640064006400640000000.00N30
8420241022640064006400640000000.00N360
8520241021634063406340634000000.00N30
8620241018634063406340634000000.00N30
8720241017634063406340634000000.00N30
8820241016634063406340634000000.00N30
8920241015634063406340634000000.00N30
9020241014634063406340634000000.00N30
9120241011634063406340634000000.00N30
9220241010634063406340634000000.00N30
9320241008634063406340634000000.00N30
9420241007634063406340634000000.00N30
9520241004634063406340634000000.00N30
9620241002634063406340634000000.00N30
9720240930634063406340634000000.00N30
9820240927634063406340634000000.00N30
9920240926634063406340634000000.00N30
10020240925634063406340634000000.00N30
10120240924634063406340634000000.00N30
10220240923634063406340634000000.00N30
10320240920634063406340634000000.00N30
10420240919634063406340634000000.00N30
10520240913634063406340634000000.00N30
10620240912634063406340634000000.00N30
10720240911634063406340634000000.00N30
10820240910634063406340634000000.00N30
10920240909634063406340634000000.00N30
11020240906634063406340634000000.00N30
11120240905634063406340634000000.00N30
11220240904634063406340634000000.00N30
11320240903634063406340634000000.00N30
11420240902634063406340634000000.00N30
11520240830634063406340634000000.00N30
11620240829634063406340634000000.00N30
11720240828634063406340634000000.00N30
11820240827634063406340634000000.00N30
11920240826634063406340634000000.00N30
12020240823634063406340634000000.00N30
12120240822634063406340634000000.00N30
12220240821634063406340634000000.00N30
12320240820634063406340634000000.00N30
12420240819634063406340634000000.00N30
12520240816634063406340634000000.00N30
12620240814634063406340634000000.00N30
12720240813634063406340634000000.00N30
12820240812634063406340634000000.00N30
12920240809634063406340634000000.00N30
13020240808634063406340634000000.00N30
13120240807634063406340634000000.00N30
13220240806634063406340634000000.00N30
13320240805634063406340634000000.00N30
13420240802634063406340634000000.00N30
13520240801634063406340634000000.00N30
13620240731634063406340634000000.00N30
13720240730634063406340634000000.00N30
13820240729634063406340634000000.00N30
13920240726634063406340634000000.00N30
14020240725634063406340634000000.00N30
14120240724634063406340634000000.00N30
14220240723634063406340634000000.00N30
14320240722634063406340634000000.00N30
14420240719634063406340634000000.00N30
14520240718634063406340634000000.00N30
14620240717634063406340634000000.00N30
14720240716634063406340634000000.00N30
14820240715634063406340634000000.00N30
14920240712634063406340634000000.00N30
15020240711634063406340634000000.00N30
15120240710634063406340634000000.00N30
15220240709634063406340634000000.00N30
15320240708634063406340634000000.00N30
15420240705634063406340634000000.00N30
15520240704634063406340634000000.00N30
15620240703634063406340634000000.00N30
15720240702634063406340634000000.00N30
15820240701634063406340634000000.00N30
15920240628634063406340634000000.00N30
16020240627634063406340634000000.00N30
16120240626634063406340634000000.00N30
16220240625634063406340634000000.00N30
16320240624634063406340634000000.00N30
16420240621634063406340634000000.00N30
16520240620634063406340634000000.00N30
16620240619634063406340634000000.00N30
16720240618634063406340634000000.00N30
16820240617634063406340634000000.00N30
16920240614634063406340634000000.00N30
17020240613634063406340634000000.00N30
17120240612634063406340634000000.00N30
17220240611634063406340634000000.00N30
17320240610634063406340634000000.00N30
17420240607634063406340634000000.00N30
17520240605634063406340634000000.00N30
17620240604634063406340634000000.00N30
17720240603634063406340634000000.00N30
17820240531634063406340634000000.00N30
17920240530634063406340634000000.00N30
18020240529634063406340634000000.00N30
18120240528634063406340634000000.00N30
18220240527634063406340634000000.00N30
18320240524634063406340634000000.00N30
18420240523634063406340634000000.00N30
18520240522634063406340634000000.00N30
18620240521634063406340634000000.00N30
18720240520634063406340634000000.00N30
18820240517634063406340634000000.00N30
18920240516634063406340634000000.00N30
19020240514634063406340634000000.00N30
19120240513634063406340634000000.00N30
19220240510634063406340634000000.00N30
19320240509634063406340634000000.00N30
19420240508634063406340634000000.00N30
19520240507634063406340634000000.00N30
19620240503634063406340634000000.00N30
19720240502634063406340634000000.00N30
19820240430634063406340634000000.00N30
19920240429634063406340634000000.00N30
20020240426634063406340634000000.00N30
20120240425634063406340634000000.00N30
20220240424634063406340634000000.00N30
20320240423634063406340634000000.00N30
20420240422634063406340634000000.00N30
20520240419634063406340634000000.00N30
20620240418634063406340634000000.00N30
20720240417634063406340634000000.00N30
20820240416634063406340634000000.00N30
20920240415634063406340634000000.00N30
21020240412634063406340634000000.00N30
21120240411634063406340634000000.00N30
21220240409634063406340634000000.00N30
21320240408634063406340634000000.00N30
21420240405634063406340634000000.00N30
21520240404634063406340634000000.00N30
21620240403634063406340634000000.00N30
21720240402634063406340634000000.00N30
21820240401634063406340634000000.00N30
21920240329634063406340634000000.00N30
22020240328634063406340634000000.00N30
22120240327634063406340634000000.00N30
22220240326634063406340634000000.00N30
22320240325634063406340634000000.00N30
22420240322634063406340634000000.00N30
22520240321634063406340634000000.00N30
22620240320634063406340634000000.00N30
22720240319634063406340634000000.00N30
22820240318634063406340634000000.00N30
22920240315634063406340634000000.00N30
23020240314634063406340634000000.00N30
23120240313634063406340634000000.00N30
23220240312634063406340634000000.00N30
23320240311634063406340634000000.00N30
23420240308634063406340634000000.00N30
23520240307634063406340634000000.00N30
23620240306634063406340634000000.00N30
23720240305634063406340634000000.00N30
23820240304634063406340634000000.00N30
23920240229634063406340634000000.00N30
24020240228634063406340634000000.00N30
24120240227634063406340634000000.00N30
24220240226634063406340634000000.00N30
24320240223634063406340634000000.00N30
24420240222634063406340634000000.00N30
24520240221634063406340634000000.00N30
24620240220634063406340634000000.00N30
24720240219634063406340634000000.00N30
24820240216634063406340634060380400000.00N5-690
24920240215703070307030703017030000.00N5-770
25020240214780078007800780000000.00N3-840
25120240213864086408640864000000.00N3-940
25220240208958095809580958000000.00N3-1040
253202402071062010620106201062000000.00N3-1150
254202402061177011770117701177061717970000.00N5-1280
255202402051305013050130501305000000.00N3-1430
2562024020214480144801448014480114480000.00N5-1620
257202402011610011910161001191065778340000.00N12100
2582024013114000134901400013490454480000.00N5-1870
259202401301587013490158701349017231710000.00N30
260202401291587015870158701587000000.00N3-30
2612024012615900159001590015900347700000.00N4-2800
2622024012518700187001870018700237400000.00N4-3300
263202401242200022000220002200000000.00N30
264202401232200022000220002200000000.00N30
265202401222200022000220002200000000.00N30
266202401192200022000220002200000000.00N30
267202401182200022000220002200000000.00N30
268202401172200022000220002200000000.00N30
269202401162200022000220002200000000.00N30
270202401152200022000220002200000000.00N30
271202401122200022000220002200000000.00N30
272202401112200022000220002200000000.00N30
273202401102200022000220002200000000.00N30
274202401092200022000220002200000000.00N30
275202401082200022000220002200000000.00N30
276202401052200022000220002200000000.00N30
277202401042200022000220002200000000.00N30
278202401032200022000220002200000000.00N30
279202401022200022000220002200000000.00N30
280202312282200022000220002200000000.00N30
281202312272200022000220002200000020.00N30
282202312262200022000220002200000000.00N30
283202312222200022000220002200000000.00N30
284202312212200022000220002200000000.00N30
285202312202200022000220002200000000.00N30
286202312192200022000220002200000000.00N30
287202312182200022000220002200000000.00N30
288202312152200022000220002200000000.00N30
289202312142200022000220002200000000.00N30
290202312132200022000220002200000000.00N30
291202312122200022000220002200000000.00N30
292202312112200022000220002200000000.00N30
293202312082200022000220002200000000.00N30
294202312072200022000220002200000000.00N30
295202312062200022000220002200000000.00N30
296202312052200022000220002200000000.00N30
297202312042200022000220002200000000.00N30
298202312012200022000220002200000000.00N30
299202311302200022000220002200000000.00N30
300202311292200022000220002200000000.00N30
301202311282200022000220002200000000.00N30
302202311272200022000220002200000000.00N30
303202311242200022000220002200000000.00N30
304202311232200022000220002200000000.00N30
305202311222200022000220002200000000.00N30
306202311212200022000220002200000000.00N30
307202311202200022000220002200000000.00N30
308202311172200022000220002200000000.00N30
309202311162200022000220002200000000.00N30
310202311152200022000220002200000000.00N30
311202311142200022000220002200000000.00N30
312202311132200022000220002200000000.00N30
313202311102200022000220002200000000.00N30
314202311092200022000220002200000000.00N30
315202311082200022000220002200000000.00N30
316202311072200022000220002200000000.00N30
317202311062200022000220002200000000.00N30
318202311032200022000220002200000000.00N30
319202311022200022000220002200000000.00N30
320202311012200022000220002200000000.00N30
321202310312200022000220002200000000.00N30
322202310302200022000220002200000000.00N30
323202310272200022000220002200000000.00N30
324202310262200022000220002200000000.00N30
325202310252200022000220002200000000.00N30
326202310242200022000220002200000000.00N30
327202310232200022000220002200000000.00N30
328202310202200022000220002200000000.00N30
329202310192200022000220002200000000.00N30
330202310182200022000220002200000000.00N30
331202310172200022000220002200000000.00N30
332202310162200022000220002200000000.00N30
333202310132200022000220002200000000.00N30
334202310122200022000220002200000000.00N30
335202310112200022000220002200000000.00N30
336202310102200022000220002200000000.00N30
337202310062200022000220002200000000.00N30
338202310052200022000220002200000000.00N30
339202310042200022000220002200000000.00N30
340202309272200022000220002200000000.00N30
341202309262200022000220002200000000.00N30
342202309252200022000220002200000000.00N30
343202309222200022000220002200000000.00N30
344202309212200022000220002200000000.00N30
345202309202200022000220002200000000.00N30
346202309192200022000220002200000000.00N30
347202309182200022000220002200022484000000.00N30
348202309152200022000220002200000000.00N30
349202309142200022000220002200000000.00N30
350202309132200022000220002200000000.00N30
351202309122200022000220002200000000.00N30
352202309112200022000220002200000000.00N30
353202309082200022000220002200000000.00N30
354202309072200022000220002200000000.00N30
355202309062200022000220002200000000.00N30
356202309052200022000220002200000000.00N30
357202309042200022000220002200000000.00N30
358202309012200022000220002200000000.00N30
359202308312200022000220002200000000.00N30
360202308302200022000220002200000000.00N30
361202308292200022000220002200000000.00N30
362202308282200022000220002200000000.00N30
363202308252200022000220002200000000.00N30
364202308242200022000220002200000000.00N30
365202308232200022000220002200000000.00N30
366202308222200022000220002200023506000000.00N5-1000
367202308212300023000230002300000000.00N30
368202308182300023000230002300000000.00N30
369202308172300023000230002300000000.00N30
370202308162300023000230002300000000.00N30
371202308142300023000230002300000000.00N30
372202308112300023000230002300000000.00N30
373202308102300023000230002300000000.00N30
374202308092300023000230002300000000.00N30
375202308082300023000230002300000000.00N30
376202308072300023000230002300000000.00N30
377202308042300023000230002300000000.00N30
378202308032300023000230002300000000.00N30
379202308022300023000230002300000000.00N30
380202308012300023000230002300000000.00N30
381202307312300023000230002300000000.00N30
382202307282300023000230002300000000.00N30
383202307272300023000230002300000000.00N30
384202307262300023000230002300000000.00N30
385202307252300023000230002300000000.00N30
386202307242300023000230002300000000.00N30
387202307212300023000230002300000000.00N30
388202307202300023000230002300000000.00N30
389202307192300023000230002300000000.00N30
390202307182300023000230002300000000.00N30
391202307172300023000230002300000000.00N30
392202307142300023000230002300000000.00N30
393202307132300023000230002300000000.00N30
394202307122300023000230002300000000.00N30
395202307112300023000230002300000000.00N30
396202307102300023000230002300043989000000.00N5-1600
397202307072460024600246002460000000.00N30
398202307062460024600246002460000000.00N30
399202307052460024600246002460000000.00N30
400202307042460024600246002460000000.00N30
401202307032460024600246002460000000.00N30
402202306302460024600246002460000000.00N30
403202306292460024600246002460000000.00N30
404202306282460024600246002460000000.00N30
405202306272460024600246002460000000.00N30
406202306262460024600246002460000000.00N30
407202306232460024600246002460000000.00N30
408202306222460024600246002460000000.00N30
409202306212460024600246002460000000.00N30
410202306202460024600246002460000000.00N30
411202306192460024600246002460000000.00N30
412202306162460024600246002460000000.00N30
413202306152460024600246002460000000.00N30
414202306142460024600246002460000000.00N30
415202306132460024600246002460000000.00N30
416202306122460024600246002460000000.00N32450
417202306092215022150221502215000000.00N30
418202306082215022150221502215000000.00N30
419202306072215022150221502215000000.00N30
420202306052215022150221502215000000.00N30
421202306022215022150221502215000000.00N30
422202306012215022150221502215000000.00N30
423202305312215022150221502215000000.00N30
424202305302215022150221502215000000.00N30
425202305262215022150221502215000000.00N30
426202305252215022150221502215000000.00N30
427202305242215022150221502215000000.00N30
428202305232215022150221502215000000.00N30
429202305222215022150221502215000000.00N30
430202305192215022150221502215000000.00N30
431202305182215022150221502215000000.00N30
432202305172215022150221502215000000.00N30
433202305162215022150221502215000000.00N30
434202305152215022150221502215000000.00N30
435202305122215022150221502215000000.00N30
436202305112215022150221502215000000.00N30
437202305102215022150221502215000000.00N30
438202305092215022150221502215000000.00N30
439202305082215022150221502215000000.00N30
44020230504221502215022150221505110750000.00N5-50
441202305032220022200222002220000000.00N30
44220230502222002220022200222005111000000.00N5-50
443202304282225022250222502225000000.00N30
444202304272225022250222502225000000.00N30
445202304262225022250222502225000000.00N30
44620230425222502225022250222505111250000.00N5-50
447202304242230022300223002230000000.00N30
44820230421223002230022300223005111500000.00N5-50
44920230420223502235022350223505111750000.00N5-50
45020230419224002240022400224005112000000.00N5-50
451202304182245022450224502245000000.00N30
452202304172245022450224502245000000.00N30
45320230414224502245022450224505112250000.00N5-50
454202304132250022500225002250000000.00N30
455202304122250022500225002250000000.00N30
456202304112250022500225002250000000.00N30
457202304102250022500225002250000000.00N30
458202304072250022500225002250000000.00N30
459202304062250022500225002250000000.00N30
460202304052250022500225002250000000.00N30
461202304042250022500225002250000000.00N30
462202304032250022500225002250000000.00N30
463202303312250022500225002250000000.00N30
464202303302250022500225002250000000.00N30
465202303292250022500225002250000000.00N30
466202303282250022500225002250000000.00N30
467202303272250022500225002250000000.00N30
468202303242250022500225002250000000.00N30
469202303232250022500225002250000000.00N30
470202303222250022500225002250000000.00N30
471202303212250022500225002250000000.00N30
472202303202250022500225002250000000.00N30
473202303172250022500225002250000000.00N30
474202303162250022500225002250000000.00N30
475202303152250022500225002250000000.00N30
476202303142250022500225002250000000.00N30
477202303132250022500225002250000000.00N30
478202303102250022500225002250000000.00N30
479202303092250022500225002250000000.00N30
480202303082250022500225002250000000.00N30
481202303072250022500225002250000000.00N30
482202303062250022500225002250000000.00N30
483202303032250022500225002250000000.00N30
484202303022250022500225002250000000.00N30
485202302282250022500225002250000000.00N30
486202302272250022500225002250000000.00N30
487202302242250022500225002250000000.00N30
488202302232250022500225002250000000.00N30
489202302222250022500225002250000000.00N30
490202302212250022500225002250000000.00N30
491202302202250022500225002250000000.00N30
492202302172250022500225002250000000.00N30
493202302162250022500225002250000000.00N30
494202302152250022500225002250000000.00N30
495202302142250022500225002250000000.00N30
496202302132250022500225002250000000.00N30
497202302102250022500225002250000000.00N30
498202302092250022500225002250000000.00N30
499202302082250022500225002250000000.00N30
500202302072250022500225002250000000.00N30
501202302062250022500225002250000000.00N30
502202302032250022500225002250000000.00N30
503202302022250022500225002250000000.00N30
504202302012250022500225002250000000.00N30
505202301312250022500225002250000000.00N30
506202301302250022500225002250000000.00N30
50720230127225002250022500225005112500000.00N30
5082023012622500225002250022500122500000.00N30
509202301252250022500225002250000000.00N30
510202301202250022500225002250000000.00N30
511202301192250022500225002250000000.00N30
512202301182250022500225002250000000.00N30
513202301172250022500225002250000000.00N30
514202301162250022500225002250000000.00N30
515202301132250022500225002250000000.00N30
516202301122250022500225002250000000.00N30
517202301112250022500225002250000000.00N30
518202301102250022500225002250000000.00N30
519202301092250022500225002250000000.00N30
520202301062250022500225002250000000.00N30
521202301052250022500225002250000000.00N30
522202301042250022500225002250000000.00N30
523202301032250022500225002250000000.00N30
524202301022250022500225002250000000.00N30
525202212292250022500225002250000000.00N30
526202212282250022500225002250000020.00N3500
527202212272200022000220002200000000.00N30
528202212262200022000220002200000000.00N30
529202212232200022000220002200000000.00N30