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

22 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
2202502111680016800168001680000000.00Y30
3202502101680016800168001680000000.00Y30
4202502071680016800168001680000000.00N30
5202502061680016800168001680000000.00N30
6202502051680016800168001680000000.00N30
7202502041680016800168001680000000.00N30
8202502031680016800168001680000000.00N30
9202501311680016800168001680000000.00N30
10202501241680016800168001680000000.00N30
11202501231680016800168001680000000.00N30
12202501221680016800168001680000000.00N30
13202501211680016800168001680000000.00N30
14202501201680016800168001680000000.00N30
15202501171680016800168001680000000.00N30
16202501161680016800168001680000000.00N30
17202501151680016800168001680000000.00N30
18202501141680016800168001680000000.00N30
19202501131680016800168001680000000.00N30
20202501101680016800168001680000000.00N30
21202501091680016800168001680000000.00N30
22202501081680016800168001680000000.00N30
23202501071680016800168001680000000.00N30
24202501061680016800168001680000000.00N30
25202501031680016800168001680000000.00N30
26202501021680016800168001680000000.00N30
27202412301680016800168001680000000.00N30
28202412271680016800168001680000020.00N30
29202412261680016800168001680000000.00N30
30202412241680016800168001680000000.00N30
31202412231680016800168001680000000.00N30
32202412201680016800168001680000000.00N30
33202412191680016800168001680000000.00N30
34202412181680016800168001680000000.00N30
35202412171680016800168001680000000.00N30
36202412161680016800168001680000000.00N30
37202412131680016800168001680000000.00N30
38202412121680016800168001680000000.00N30
39202412111680016800168001680000000.00N30
40202412101680016800168001680000000.00N30
41202412091680016800168001680000000.00N30
42202412061680016800168001680000000.00N30
43202412051680016800168001680000000.00N30
44202412041680016800168001680000000.00N30
45202412031680016800168001680000000.00N30
46202412021680016800168001680000000.00N30
47202411291680016800168001680000000.00N30
48202411281680016800168001680000000.00N30
49202411271680016800168001680000000.00N30
50202411261680016800168001680000000.00N30
51202411251680016800168001680000000.00N30
52202411221680016800168001680000000.00N30
53202411211680016800168001680000000.00N30
54202411201680016800168001680000000.00N30
55202411191680016800168001680000000.00N30
56202411181680016800168001680000000.00N30
57202411151680016800168001680000000.00N30
58202411141680016800168001680000000.00N30
59202411131680016800168001680000000.00N30
60202411121680016800168001680000000.00N30
61202411111680016800168001680000000.00N30
62202411081680016800168001680000000.00N30
63202411071680016800168001680000000.00N30
64202411061680016800168001680000000.00N30
65202411051680016800168001680000000.00N30
66202411041680016800168001680000000.00N30
67202411011680016800168001680000000.00N30
68202410311680016800168001680000000.00N30
69202410301680016800168001680000000.00N30
70202410291680016800168001680000000.00N30
71202410281680016800168001680000000.00N30
72202410251680016800168001680000000.00N30
73202410241680016800168001680000000.00N30
74202410231680016800168001680000000.00N30
75202410221680016800168001680000000.00N30
76202410211680016800168001680000000.00N30
77202410181680016800168001680000000.00N30
78202410171680016800168001680000000.00N30
79202410161680016800168001680000000.00N30
80202410151680016800168001680000000.00N30
81202410141680016800168001680000000.00N30
82202410111680016800168001680000000.00N30
83202410101680016800168001680000000.00N30
84202410081680016800168001680000000.00N30
85202410071680016800168001680000000.00N30
86202410041680016800168001680000000.00N30
87202410021680016800168001680000000.00N30
88202409301680016800168001680000000.00N30
89202409271680016800168001680000000.00N30
90202409261680016800168001680000000.00N30
91202409251680016800168001680000000.00N30
92202409241680016800168001680000000.00N30
93202409231680016800168001680000000.00N30
94202409201680016800168001680000000.00N30
95202409191680016800168001680000000.00N30
96202409131680016800168001680000000.00N30
97202409121680016800168001680000000.00N30
98202409111680016800168001680000000.00N30
99202409101680016800168001680000000.00N30
100202409091680016800168001680000000.00N30
101202409061680016800168001680000000.00N30
102202409051680016800168001680000000.00N30
103202409041680016800168001680000000.00N30
104202409031680016800168001680000000.00N30
105202409021680016800168001680000000.00N30
106202408301680016800168001680000000.00N30
107202408291680016800168001680000000.00N30
108202408281680016800168001680010168000000.00N30
109202408271680016800168001680000000.00N30
110202408261680016800168001680000000.00N30
1112024082316800168001680016800233600000.00N2480
112202408221632016320163201632000000.00N30
113202408211632016320163201632000000.00N30
114202408201632016320163201632000000.00N30
1152024081916320163201632016320901468800000.00N5-480
11620240816168001680016800168006100800000.00N5-2150
11720240814189501895018950189501001895000000.00N2500
118202408131845018450184501845000000.00N30
119202408121845018450184501845000000.00N30
1202024080918450184501845018450236900000.00N5-550
121202408081900019000190001900000000.00N30
122202408071900019000190001900000000.00N3-500
123202408061950019500195001950000000.00N30
124202408051950019500195001950000000.00N30
125202408021950019500195001950000000.00N3-370
126202408011987019870198701987000000.00N3-130
127202407312000020000200002000000000.00N30
128202407302000020000200002000000000.00N3-400
129202407292040020400204002040000000.00N30
130202407262040020400204002040000000.00N30
131202407252040020400204002040000000.00N30
132202407242040020400204002040000000.00N30
133202407232040020400204002040000000.00N30
134202407222040020400204002040000000.00N30
135202407192040020400204002040000000.00N30
136202407182040020400204002040000000.00N30
137202407172040020400204002040000000.00N30
138202407162040020400204002040000000.00N30
13920240715204002040020400204005102000000.00N5-600
140202407122100021000210002100000000.00N30
141202407112100021000210002100000000.00N30
142202407102100021000210002100000000.00N30
143202407092100021000210002100000000.00N30
144202407082100021000210002100000000.00N30
145202407052100021000210002100000000.00N30
146202407042100021000210002100000000.00N30
147202407032100021000210002100000000.00N30
148202407022100021000210002100000000.00N30
149202407012100021000210002100000000.00N30
150202406282100021000210002100000000.00N30
151202406272100021000210002100000000.00N30
152202406262100021000210002100000000.00N30
153202406252100021000210002100000000.00N30
154202406242100021000210002100000000.00N30
155202406212100021000210002100000000.00N30
156202406202100021000210002100000000.00N30
157202406192100021000210002100000000.00N30
158202406182100021000210002100000000.00N30
159202406172100021000210002100000000.00N30
160202406142100021000210002100000000.00N30
16120240613210002100021000210005105000000.00N30
162202406122100021000210002100000000.00N30
163202406112100021000210002100000000.00N30
164202406102100021000210002100000000.00N30
165202406072100021000210002100000000.00N30
166202406052100021000210002100000000.00N30
167202406042100021000210002100000000.00N30
168202406032100021000210002100000000.00N30
169202405312100021000210002100000000.00N30
170202405302100021000210002100000000.00N30
171202405292100021000210002100000000.00N30
172202405282100021000210002100000000.00N30
173202405272100021000210002100000000.00N30
174202405242100021000210002100000000.00N30
175202405232100021000210002100000000.00N30
176202405222100021000210002100000000.00N30
177202405212100021000210002100000000.00N30
178202405202100021000210002100000000.00N30
179202405172100021000210002100000000.00N30
180202405162100021000210002100000000.00N30
181202405142100021000210002100000000.00N30
182202405132100021000210002100000000.00N30
183202405102100021000210002100000000.00N30
184202405092100021000210002100000000.00N30
185202405082100021000210002100000000.00N30
186202405072100021000210002100000000.00N30
187202405032100021000210002100000000.00N30
188202405022100021000210002100000000.00N30
189202404302100021000210002100000000.00N30
190202404292100021000210002100000000.00N30
191202404262100021000210002100000000.00N30
192202404252100021000210002100000000.00N30
193202404242100021000210002100000000.00N30
194202404232100021000210002100000000.00N30
195202404222100021000210002100000000.00N30
196202404192100021000210002100000000.00N30
197202404182100021000210002100000000.00N30
198202404172100021000210002100000000.00N30
199202404162100021000210002100000000.00N30
200202404152100021000210002100000000.00N30
201202404122100021000210002100000000.00N30
202202404112100021000210002100000000.00N30
203202404092100021000210002100000000.00N30
204202404082100021000210002100000000.00N30
205202404052100021000210002100000000.00N30
206202404042100021000210002100000000.00N30
207202404032100021000210002100000000.00N30
208202404022100021000210002100000000.00N30
209202404012100021000210002100000000.00N30
210202403292100021000210002100000000.00N30
211202403282100021000210002100000000.00N30
212202403272100021000210002100000000.00N30
213202403262100021000210002100000000.00N30
214202403252100021000210002100000000.00N30
215202403222100021000210002100000000.00N30
216202403212100021000210002100000000.00N30
217202403202100021000210002100000000.00N30
218202403192100021000210002100000000.00N30
219202403182100021000210002100000000.00N30
220202403152100021000210002100000000.00N30
221202403142100021000210002100000000.00N30
222202403132100021000210002100000000.00N30
223202403122100021000210002100000000.00N30
224202403112100021000210002100000000.00N30
225202403082100021000210002100000000.00N30
226202403072100021000210002100000000.00N30
227202403062100021000210002100000000.00N30
228202403052100021000210002100000000.00N30
229202403042100021000210002100000000.00N30
230202402292100021000210002100000000.00N30
231202402282100021000210002100000000.00N30
232202402272100021000210002100000000.00N30
233202402262100021000210002100000000.00N3500
234202402232050020500205002050000000.00N30
235202402222050020500205002050000000.00N30
236202402212050020500205002050000000.00N30
237202402202050020500205002050000000.00N30
238202402192050020500205002050000000.00N30
239202402162050020500205002050000000.00N30
240202402152050020500205002050000000.00N3350
241202402142015020150201502015000000.00N30
242202402132015020150201502015000000.00N30
243202402082015020150201502015000000.00N30
244202402072015020150201502015000000.00N30
245202402062015020150201502015000000.00N30
246202402052015020150201502015000000.00N30
247202402022015020150201502015000000.00N30
248202402012015020150201502015000000.00N30
249202401312015020150201502015000000.00N30
250202401302015020150201502015000000.00N30
251202401292015020150201502015000000.00N30
252202401262015020150201502015000000.00N30
253202401252015020150201502015000000.00N30
254202401242015020150201502015000000.00N30
255202401232015020150201502015000000.00N30
256202401222015020150201502015000000.00N30
257202401192015020150201502015000000.00N30
258202401182015020150201502015000000.00N30
259202401172015020150201502015000000.00N30
260202401162015020150201502015000000.00N30
261202401152015020150201502015000000.00N30
262202401122015020150201502015000000.00N30
263202401112015020150201502015000000.00N30
264202401102015020150201502015000000.00N30
265202401092015020150201502015000000.00N30
266202401082015020150201502015000000.00N30
267202401052015020150201502015000000.00N30
268202401042015020150201502015000000.00N30
269202401032015020150201502015000000.00N30
270202401022015020150201502015000000.00N30
271202312282015020150201502015000000.00N30
2722023122720150201502015020150120150020.00N30
273202312262015020150201502015000000.00N30
274202312222015020150201502015000000.00N30
275202312212015020150201502015000000.00N30
2762023122020150201502015020150120150000.00N30
277202312192015020150201502015000000.00N30
2782023121820150201502015020150120150000.00N30
279202312152015020150201502015000000.00N30
280202312142015020150201502015000000.00N30
281202312132015020150201502015000000.00N30
2822023121220150201502015020150120150000.00N30
283202312112015020150201502015000000.00N30
284202312082015020150201502015000000.00N30
2852023120720150201502015020150120150000.00N2550
286202312061960019600196001960000000.00N30
287202312051960019600196001960000000.00N30
288202312041960019600196001960000000.00N30
289202312011960019600196001960000000.00N30
290202311301960019600196001960000000.00N30
291202311291960019600196001960000000.00N30
292202311281960019600196001960000000.00N30
293202311271960019600196001960000000.00N30
294202311241960019600196001960000000.00N30
295202311231960019600196001960000000.00N30
296202311221960019600196001960000000.00N30
297202311211960019600196001960000000.00N30
298202311201960019600196001960000000.00N30
299202311171960019600196001960000000.00N30
300202311161960019600196001960000000.00N30
301202311151960019600196001960000000.00N30
302202311141960019600196001960000000.00N30
303202311131960019600196001960000000.00N30
304202311101960019600196001960000000.00N30
305202311091960019600196001960000000.00N30
306202311081960019600196001960000000.00N30
3072023110719600196001960019600119600000.00N2550
308202311061905019050190501905000000.00N30
309202311031905019050190501905000000.00N30
310202311021905019050190501905000000.00N30
311202311011905019050190501905000000.00N30
312202310311905019050190501905000000.00N30
313202310301905019050190501905000000.00N30
3142023102719050190501905019050357150000.00N30
315202310261905019050190501905000000.00N30
3162023102519050190501905019050238100000.00N30
317202310241905019050190501905000000.00N340
318202310231901019010190101901000000.00N30
319202310201901019010190101901000000.00N30
320202310191901019010190101901000000.00N30
321202310181901019010190101901000000.00N310
3222023101719000190001900019000595000000.00N2500
323202310161850018500185001850000000.00N350
324202310131845018450184501845000000.00N30
3252023101218450184501845018450355350000.00N2500
326202310111795017950179501795000000.00N330
327202310101792017920179201792000000.00N30
328202310061792017920179201792000000.00N30
329202310051792017920179201792000000.00N30
330202310041792017920179201792000000.00N30
331202309271792017920179201792000000.00N30
332202309261792017920179201792000000.00N30
333202309251792017920179201792000000.00N30
334202309221792017920179201792000000.00N30
335202309211792017920179201792000000.00N30
336202309201792017920179201792000000.00N30
337202309191792017920179201792000000.00N30
338202309181792017920179201792000000.00N30
339202309151792017920179201792000000.00N30
340202309141792017920179201792000000.00N30
341202309131792017920179201792000000.00N30
342202309121792017920179201792000000.00N30
343202309111792017920179201792000000.00N30
344202309081792017920179201792000000.00N30
345202309071792017920179201792000000.00N30
346202309061792017920179201792000000.00N30
347202309051792017920179201792000000.00N30
348202309041792017920179201792000000.00N30
349202309011792017920179201792000000.00N30
350202308311792017920179201792000000.00N30
351202308301792017920179201792000000.00N30
352202308291792017920179201792000000.00N30
353202308281792017920179201792000000.00N30
354202308251792017920179201792000000.00N30
355202308241792017920179201792000000.00N30
356202308231792017920179201792000000.00N30
357202308221792017920179201792000000.00N30
358202308211792017920179201792000000.00N30
359202308181792017920179201792000000.00N30
360202308171792017920179201792000000.00N30
361202308161792017920179201792000000.00N30
362202308141792017920179201792000000.00N30
363202308111792017920179201792000000.00N30
364202308101792017920179201792000000.00N30
365202308091792017920179201792000000.00N30
366202308081792017920179201792000000.00N30
367202308071792017920179201792000000.00N30
368202308041792017920179201792000000.00N30
369202308031792017920179201792000000.00N30
370202308021792017920179201792000000.00N30
371202308011792017920179201792000000.00N30
372202307311792017920179201792000000.00N30
373202307281792017920179201792000000.00N30
374202307271792017920179201792000000.00N30
375202307261792017920179201792000000.00N30
376202307251792017920179201792000000.00N30
377202307241792017920179201792000000.00N30
378202307211792017920179201792000000.00N30
379202307201792017920179201792000000.00N30
38020230719179201792017920179201001792000000.00N5-530
38120230718184501845018450184501001845000000.00N5-550
382202307171900019000190001900000000.00N30
383202307141900019000190001900000000.00N30
384202307131900019000190001900000000.00N30
385202307121900019000190001900000000.00N30
386202307111900019000190001900000000.00N30
387202307101900019000190001900000000.00N30
388202307071900019000190001900000000.00N30
389202307061900019000190001900000000.00N30
390202307051900019000190001900000000.00N30
391202307041900019000190001900000000.00N30
392202307031900019000190001900000000.00N30
393202306301900019000190001900000000.00N30
394202306291900019000190001900000000.00N30
395202306281900019000190001900000000.00N30
396202306271900019000190001900000000.00N30
397202306261900019000190001900000000.00N30
398202306231900019000190001900000000.00N30
399202306221900019000190001900000000.00N30
400202306211900019000190001900000000.00N30
401202306201900019000190001900000000.00N30
402202306191900019000190001900000000.00N30
403202306161900019000190001900000000.00N30
404202306151900019000190001900000000.00N30
405202306141900019000190001900000000.00N30
406202306131900019000190001900000000.00N30
407202306121900019000190001900000000.00N31500
408202306091750017500175001750000000.00N30
409202306081750017500175001750000000.00N30
410202306071750017500175001750000000.00N30
411202306051750017500175001750000000.00N30
412202306021750017500175001750000000.00N30
413202306011750017500175001750000000.00N30
414202305311750017500175001750000000.00N30
415202305301750017500175001750000000.00N30
416202305261750017500175001750000000.00N30
417202305251750017500175001750000000.00N30
418202305241750017500175001750000000.00N30
419202305231750017500175001750000000.00N30
420202305221750017500175001750000000.00N30
421202305191750017500175001750000000.00N30
422202305181750017500175001750000000.00N30