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

24 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220241126640064006400640000000.00Y30
320241125640064006400640000000.00Y30
420241122640064006400640000000.00N30
520241121640064006400640000000.00N30
620241120640064006400640000000.00N30
720241119640064006400640000000.00N30
820241118640064006400640000000.00N30
920241115640064006400640000000.00N30
1020241114640064006400640000000.00N30
1120241113640064006400640000000.00N30
1220241112640064006400640000000.00N30
1320241111640064006400640000000.00N30
1420241108640064006400640000000.00N30
1520241107640064006400640000000.00N30
1620241106640064006400640000000.00N30
1720241105640064006400640000000.00N30
1820241104640064006400640000000.00N30
1920241101640064006400640000000.00N30
2020241031640064006400640000000.00N30
2120241030640064006400640000000.00N30
2220241029640064006400640000000.00N30
2320241028640064006400640000000.00N30
2420241025640064006400640000000.00N30
2520241024640064006400640000000.00N30
2620241023640064006400640000000.00N30
2720241022640064006400640000000.00N360
2820241021634063406340634000000.00N30
2920241018634063406340634000000.00N30
3020241017634063406340634000000.00N30
3120241016634063406340634000000.00N30
3220241015634063406340634000000.00N30
3320241014634063406340634000000.00N30
3420241011634063406340634000000.00N30
3520241010634063406340634000000.00N30
3620241008634063406340634000000.00N30
3720241007634063406340634000000.00N30
3820241004634063406340634000000.00N30
3920241002634063406340634000000.00N30
4020240930634063406340634000000.00N30
4120240927634063406340634000000.00N30
4220240926634063406340634000000.00N30
4320240925634063406340634000000.00N30
4420240924634063406340634000000.00N30
4520240923634063406340634000000.00N30
4620240920634063406340634000000.00N30
4720240919634063406340634000000.00N30
4820240913634063406340634000000.00N30
4920240912634063406340634000000.00N30
5020240911634063406340634000000.00N30
5120240910634063406340634000000.00N30
5220240909634063406340634000000.00N30
5320240906634063406340634000000.00N30
5420240905634063406340634000000.00N30
5520240904634063406340634000000.00N30
5620240903634063406340634000000.00N30
5720240902634063406340634000000.00N30
5820240830634063406340634000000.00N30
5920240829634063406340634000000.00N30
6020240828634063406340634000000.00N30
6120240827634063406340634000000.00N30
6220240826634063406340634000000.00N30
6320240823634063406340634000000.00N30
6420240822634063406340634000000.00N30
6520240821634063406340634000000.00N30
6620240820634063406340634000000.00N30
6720240819634063406340634000000.00N30
6820240816634063406340634000000.00N30
6920240814634063406340634000000.00N30
7020240813634063406340634000000.00N30
7120240812634063406340634000000.00N30
7220240809634063406340634000000.00N30
7320240808634063406340634000000.00N30
7420240807634063406340634000000.00N30
7520240806634063406340634000000.00N30
7620240805634063406340634000000.00N30
7720240802634063406340634000000.00N30
7820240801634063406340634000000.00N30
7920240731634063406340634000000.00N30
8020240730634063406340634000000.00N30
8120240729634063406340634000000.00N30
8220240726634063406340634000000.00N30
8320240725634063406340634000000.00N30
8420240724634063406340634000000.00N30
8520240723634063406340634000000.00N30
8620240722634063406340634000000.00N30
8720240719634063406340634000000.00N30
8820240718634063406340634000000.00N30
8920240717634063406340634000000.00N30
9020240716634063406340634000000.00N30
9120240715634063406340634000000.00N30
9220240712634063406340634000000.00N30
9320240711634063406340634000000.00N30
9420240710634063406340634000000.00N30
9520240709634063406340634000000.00N30
9620240708634063406340634000000.00N30
9720240705634063406340634000000.00N30
9820240704634063406340634000000.00N30
9920240703634063406340634000000.00N30
10020240702634063406340634000000.00N30
10120240701634063406340634000000.00N30
10220240628634063406340634000000.00N30
10320240627634063406340634000000.00N30
10420240626634063406340634000000.00N30
10520240625634063406340634000000.00N30
10620240624634063406340634000000.00N30
10720240621634063406340634000000.00N30
10820240620634063406340634000000.00N30
10920240619634063406340634000000.00N30
11020240618634063406340634000000.00N30
11120240617634063406340634000000.00N30
11220240614634063406340634000000.00N30
11320240613634063406340634000000.00N30
11420240612634063406340634000000.00N30
11520240611634063406340634000000.00N30
11620240610634063406340634000000.00N30
11720240607634063406340634000000.00N30
11820240605634063406340634000000.00N30
11920240604634063406340634000000.00N30
12020240603634063406340634000000.00N30
12120240531634063406340634000000.00N30
12220240530634063406340634000000.00N30
12320240529634063406340634000000.00N30
12420240528634063406340634000000.00N30
12520240527634063406340634000000.00N30
12620240524634063406340634000000.00N30
12720240523634063406340634000000.00N30
12820240522634063406340634000000.00N30
12920240521634063406340634000000.00N30
13020240520634063406340634000000.00N30
13120240517634063406340634000000.00N30
13220240516634063406340634000000.00N30
13320240514634063406340634000000.00N30
13420240513634063406340634000000.00N30
13520240510634063406340634000000.00N30
13620240509634063406340634000000.00N30
13720240508634063406340634000000.00N30
13820240507634063406340634000000.00N30
13920240503634063406340634000000.00N30
14020240502634063406340634000000.00N30
14120240430634063406340634000000.00N30
14220240429634063406340634000000.00N30
14320240426634063406340634000000.00N30
14420240425634063406340634000000.00N30
14520240424634063406340634000000.00N30
14620240423634063406340634000000.00N30
14720240422634063406340634000000.00N30
14820240419634063406340634000000.00N30
14920240418634063406340634000000.00N30
15020240417634063406340634000000.00N30
15120240416634063406340634000000.00N30
15220240415634063406340634000000.00N30
15320240412634063406340634000000.00N30
15420240411634063406340634000000.00N30
15520240409634063406340634000000.00N30
15620240408634063406340634000000.00N30
15720240405634063406340634000000.00N30
15820240404634063406340634000000.00N30
15920240403634063406340634000000.00N30
16020240402634063406340634000000.00N30
16120240401634063406340634000000.00N30
16220240329634063406340634000000.00N30
16320240328634063406340634000000.00N30
16420240327634063406340634000000.00N30
16520240326634063406340634000000.00N30
16620240325634063406340634000000.00N30
16720240322634063406340634000000.00N30
16820240321634063406340634000000.00N30
16920240320634063406340634000000.00N30
17020240319634063406340634000000.00N30
17120240318634063406340634000000.00N30
17220240315634063406340634000000.00N30
17320240314634063406340634000000.00N30
17420240313634063406340634000000.00N30
17520240312634063406340634000000.00N30
17620240311634063406340634000000.00N30
17720240308634063406340634000000.00N30
17820240307634063406340634000000.00N30
17920240306634063406340634000000.00N30
18020240305634063406340634000000.00N30
18120240304634063406340634000000.00N30
18220240229634063406340634000000.00N30
18320240228634063406340634000000.00N30
18420240227634063406340634000000.00N30
18520240226634063406340634000000.00N30
18620240223634063406340634000000.00N30
18720240222634063406340634000000.00N30
18820240221634063406340634000000.00N30
18920240220634063406340634000000.00N30
19020240219634063406340634000000.00N30
19120240216634063406340634060380400000.00N5-690
19220240215703070307030703017030000.00N5-770
19320240214780078007800780000000.00N3-840
19420240213864086408640864000000.00N3-940
19520240208958095809580958000000.00N3-1040
196202402071062010620106201062000000.00N3-1150
197202402061177011770117701177061717970000.00N5-1280
198202402051305013050130501305000000.00N3-1430
1992024020214480144801448014480114480000.00N5-1620
200202402011610011910161001191065778340000.00N12100
2012024013114000134901400013490454480000.00N5-1870
202202401301587013490158701349017231710000.00N30
203202401291587015870158701587000000.00N3-30
2042024012615900159001590015900347700000.00N4-2800
2052024012518700187001870018700237400000.00N4-3300
206202401242200022000220002200000000.00N30
207202401232200022000220002200000000.00N30
208202401222200022000220002200000000.00N30
209202401192200022000220002200000000.00N30
210202401182200022000220002200000000.00N30
211202401172200022000220002200000000.00N30
212202401162200022000220002200000000.00N30
213202401152200022000220002200000000.00N30
214202401122200022000220002200000000.00N30
215202401112200022000220002200000000.00N30
216202401102200022000220002200000000.00N30
217202401092200022000220002200000000.00N30
218202401082200022000220002200000000.00N30
219202401052200022000220002200000000.00N30
220202401042200022000220002200000000.00N30
221202401032200022000220002200000000.00N30
222202401022200022000220002200000000.00N30
223202312282200022000220002200000000.00N30
224202312272200022000220002200000020.00N30
225202312262200022000220002200000000.00N30
226202312222200022000220002200000000.00N30
227202312212200022000220002200000000.00N30
228202312202200022000220002200000000.00N30
229202312192200022000220002200000000.00N30
230202312182200022000220002200000000.00N30
231202312152200022000220002200000000.00N30
232202312142200022000220002200000000.00N30
233202312132200022000220002200000000.00N30
234202312122200022000220002200000000.00N30
235202312112200022000220002200000000.00N30
236202312082200022000220002200000000.00N30
237202312072200022000220002200000000.00N30
238202312062200022000220002200000000.00N30
239202312052200022000220002200000000.00N30
240202312042200022000220002200000000.00N30
241202312012200022000220002200000000.00N30
242202311302200022000220002200000000.00N30
243202311292200022000220002200000000.00N30
244202311282200022000220002200000000.00N30
245202311272200022000220002200000000.00N30
246202311242200022000220002200000000.00N30
247202311232200022000220002200000000.00N30
248202311222200022000220002200000000.00N30
249202311212200022000220002200000000.00N30
250202311202200022000220002200000000.00N30
251202311172200022000220002200000000.00N30
252202311162200022000220002200000000.00N30
253202311152200022000220002200000000.00N30
254202311142200022000220002200000000.00N30
255202311132200022000220002200000000.00N30
256202311102200022000220002200000000.00N30
257202311092200022000220002200000000.00N30
258202311082200022000220002200000000.00N30
259202311072200022000220002200000000.00N30
260202311062200022000220002200000000.00N30
261202311032200022000220002200000000.00N30
262202311022200022000220002200000000.00N30
263202311012200022000220002200000000.00N30
264202310312200022000220002200000000.00N30
265202310302200022000220002200000000.00N30
266202310272200022000220002200000000.00N30
267202310262200022000220002200000000.00N30
268202310252200022000220002200000000.00N30
269202310242200022000220002200000000.00N30
270202310232200022000220002200000000.00N30
271202310202200022000220002200000000.00N30
272202310192200022000220002200000000.00N30
273202310182200022000220002200000000.00N30
274202310172200022000220002200000000.00N30
275202310162200022000220002200000000.00N30
276202310132200022000220002200000000.00N30
277202310122200022000220002200000000.00N30
278202310112200022000220002200000000.00N30
279202310102200022000220002200000000.00N30
280202310062200022000220002200000000.00N30
281202310052200022000220002200000000.00N30
282202310042200022000220002200000000.00N30
283202309272200022000220002200000000.00N30
284202309262200022000220002200000000.00N30
285202309252200022000220002200000000.00N30
286202309222200022000220002200000000.00N30
287202309212200022000220002200000000.00N30
288202309202200022000220002200000000.00N30
289202309192200022000220002200000000.00N30
290202309182200022000220002200022484000000.00N30
291202309152200022000220002200000000.00N30
292202309142200022000220002200000000.00N30
293202309132200022000220002200000000.00N30
294202309122200022000220002200000000.00N30
295202309112200022000220002200000000.00N30
296202309082200022000220002200000000.00N30
297202309072200022000220002200000000.00N30
298202309062200022000220002200000000.00N30
299202309052200022000220002200000000.00N30
300202309042200022000220002200000000.00N30
301202309012200022000220002200000000.00N30
302202308312200022000220002200000000.00N30
303202308302200022000220002200000000.00N30
304202308292200022000220002200000000.00N30
305202308282200022000220002200000000.00N30
306202308252200022000220002200000000.00N30
307202308242200022000220002200000000.00N30
308202308232200022000220002200000000.00N30
309202308222200022000220002200023506000000.00N5-1000
310202308212300023000230002300000000.00N30
311202308182300023000230002300000000.00N30
312202308172300023000230002300000000.00N30
313202308162300023000230002300000000.00N30
314202308142300023000230002300000000.00N30
315202308112300023000230002300000000.00N30
316202308102300023000230002300000000.00N30
317202308092300023000230002300000000.00N30
318202308082300023000230002300000000.00N30
319202308072300023000230002300000000.00N30
320202308042300023000230002300000000.00N30
321202308032300023000230002300000000.00N30
322202308022300023000230002300000000.00N30
323202308012300023000230002300000000.00N30
324202307312300023000230002300000000.00N30
325202307282300023000230002300000000.00N30
326202307272300023000230002300000000.00N30
327202307262300023000230002300000000.00N30
328202307252300023000230002300000000.00N30
329202307242300023000230002300000000.00N30
330202307212300023000230002300000000.00N30
331202307202300023000230002300000000.00N30
332202307192300023000230002300000000.00N30
333202307182300023000230002300000000.00N30
334202307172300023000230002300000000.00N30
335202307142300023000230002300000000.00N30
336202307132300023000230002300000000.00N30
337202307122300023000230002300000000.00N30
338202307112300023000230002300000000.00N30
339202307102300023000230002300043989000000.00N5-1600
340202307072460024600246002460000000.00N30
341202307062460024600246002460000000.00N30
342202307052460024600246002460000000.00N30
343202307042460024600246002460000000.00N30
344202307032460024600246002460000000.00N30
345202306302460024600246002460000000.00N30
346202306292460024600246002460000000.00N30
347202306282460024600246002460000000.00N30
348202306272460024600246002460000000.00N30
349202306262460024600246002460000000.00N30
350202306232460024600246002460000000.00N30
351202306222460024600246002460000000.00N30
352202306212460024600246002460000000.00N30
353202306202460024600246002460000000.00N30
354202306192460024600246002460000000.00N30
355202306162460024600246002460000000.00N30
356202306152460024600246002460000000.00N30
357202306142460024600246002460000000.00N30
358202306132460024600246002460000000.00N30
359202306122460024600246002460000000.00N32450
360202306092215022150221502215000000.00N30
361202306082215022150221502215000000.00N30
362202306072215022150221502215000000.00N30
363202306052215022150221502215000000.00N30
364202306022215022150221502215000000.00N30
365202306012215022150221502215000000.00N30
366202305312215022150221502215000000.00N30
367202305302215022150221502215000000.00N30
368202305262215022150221502215000000.00N30
369202305252215022150221502215000000.00N30
370202305242215022150221502215000000.00N30
371202305232215022150221502215000000.00N30
372202305222215022150221502215000000.00N30
373202305192215022150221502215000000.00N30
374202305182215022150221502215000000.00N30
375202305172215022150221502215000000.00N30
376202305162215022150221502215000000.00N30
377202305152215022150221502215000000.00N30
378202305122215022150221502215000000.00N30
379202305112215022150221502215000000.00N30
380202305102215022150221502215000000.00N30
381202305092215022150221502215000000.00N30
382202305082215022150221502215000000.00N30
38320230504221502215022150221505110750000.00N5-50
384202305032220022200222002220000000.00N30
38520230502222002220022200222005111000000.00N5-50
386202304282225022250222502225000000.00N30
387202304272225022250222502225000000.00N30
388202304262225022250222502225000000.00N30
38920230425222502225022250222505111250000.00N5-50
390202304242230022300223002230000000.00N30
39120230421223002230022300223005111500000.00N5-50
39220230420223502235022350223505111750000.00N5-50
39320230419224002240022400224005112000000.00N5-50
394202304182245022450224502245000000.00N30
395202304172245022450224502245000000.00N30
39620230414224502245022450224505112250000.00N5-50
397202304132250022500225002250000000.00N30
398202304122250022500225002250000000.00N30
399202304112250022500225002250000000.00N30
400202304102250022500225002250000000.00N30
401202304072250022500225002250000000.00N30
402202304062250022500225002250000000.00N30
403202304052250022500225002250000000.00N30
404202304042250022500225002250000000.00N30
405202304032250022500225002250000000.00N30
406202303312250022500225002250000000.00N30
407202303302250022500225002250000000.00N30
408202303292250022500225002250000000.00N30
409202303282250022500225002250000000.00N30
410202303272250022500225002250000000.00N30
411202303242250022500225002250000000.00N30
412202303232250022500225002250000000.00N30
413202303222250022500225002250000000.00N30
414202303212250022500225002250000000.00N30
415202303202250022500225002250000000.00N30
416202303172250022500225002250000000.00N30
417202303162250022500225002250000000.00N30
418202303152250022500225002250000000.00N30
419202303142250022500225002250000000.00N30
420202303132250022500225002250000000.00N30
421202303102250022500225002250000000.00N30
422202303092250022500225002250000000.00N30
423202303082250022500225002250000000.00N30
424202303072250022500225002250000000.00N30
425202303062250022500225002250000000.00N30
426202303032250022500225002250000000.00N30
427202303022250022500225002250000000.00N30
428202302282250022500225002250000000.00N30
429202302272250022500225002250000000.00N30
430202302242250022500225002250000000.00N30
431202302232250022500225002250000000.00N30
432202302222250022500225002250000000.00N30
433202302212250022500225002250000000.00N30
434202302202250022500225002250000000.00N30
435202302172250022500225002250000000.00N30
436202302162250022500225002250000000.00N30
437202302152250022500225002250000000.00N30
438202302142250022500225002250000000.00N30
439202302132250022500225002250000000.00N30
440202302102250022500225002250000000.00N30
441202302092250022500225002250000000.00N30
442202302082250022500225002250000000.00N30
443202302072250022500225002250000000.00N30
444202302062250022500225002250000000.00N30
445202302032250022500225002250000000.00N30
446202302022250022500225002250000000.00N30
447202302012250022500225002250000000.00N30
448202301312250022500225002250000000.00N30
449202301302250022500225002250000000.00N30
45020230127225002250022500225005112500000.00N30
4512023012622500225002250022500122500000.00N30
452202301252250022500225002250000000.00N30
453202301202250022500225002250000000.00N30
454202301192250022500225002250000000.00N30
455202301182250022500225002250000000.00N30
456202301172250022500225002250000000.00N30
457202301162250022500225002250000000.00N30
458202301132250022500225002250000000.00N30
459202301122250022500225002250000000.00N30
460202301112250022500225002250000000.00N30
461202301102250022500225002250000000.00N30
462202301092250022500225002250000000.00N30
463202301062250022500225002250000000.00N30
464202301052250022500225002250000000.00N30
465202301042250022500225002250000000.00N30
466202301032250022500225002250000000.00N30
467202301022250022500225002250000000.00N30
468202212292250022500225002250000000.00N30
469202212282250022500225002250000020.00N3500
470202212272200022000220002200000000.00N30
471202212262200022000220002200000000.00N30
472202212232200022000220002200000000.00N30