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

26 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250220249502500025000100109134960000.00N5-5050
3202502193000018010300001801010263980000.00N2350
4202502182965029650296502965000000.00N30
520250217296502990029900296504118850000.00N213650
62025021416000252502535016000651565050000.00N29600
720250213640064006400640000000.00N30
820250212640064006400640000000.00N30
920250211640064006400640000000.00N30
1020250210640064006400640000000.00N30
1120250207640064006400640000000.00N30
1220250206640064006400640000000.00N30
1320250205640064006400640000000.00N30
1420250204640064006400640000000.00N30
1520250203640064006400640000000.00N30
1620250131640064006400640000000.00N30
1720250124640064006400640000000.00N30
1820250123640064006400640000000.00N30
1920250122640064006400640000000.00N30
2020250121640064006400640000000.00N30
2120250120640064006400640000000.00N30
2220250117640064006400640000000.00N30
2320250116640064006400640000000.00N30
2420250115640064006400640000000.00N30
2520250114640064006400640000000.00N30
2620250113640064006400640000000.00N30
2720250110640064006400640000000.00N30
2820250109640064006400640000000.00N30
2920250108640064006400640000000.00N30
3020250107640064006400640000000.00N30
3120250106640064006400640000000.00N30
3220250103640064006400640000000.00N30
3320250102640064006400640000000.00N30
3420241230640064006400640000000.00N30
3520241227640064006400640000020.00N30
3620241226640064006400640000000.00N30
3720241224640064006400640000000.00N30
3820241223640064006400640000000.00N30
3920241220640064006400640000000.00N30
4020241219640064006400640000000.00N30
4120241218640064006400640000000.00N30
4220241217640064006400640000000.00N30
4320241216640064006400640000000.00N30
4420241213640064006400640000000.00N30
4520241212640064006400640000000.00N30
4620241211640064006400640000000.00N30
4720241210640064006400640000000.00N30
4820241209640064006400640000000.00N30
4920241206640064006400640000000.00N30
5020241205640064006400640000000.00N30
5120241204640064006400640000000.00N30
5220241203640064006400640000000.00N30
5320241202640064006400640000000.00N30
5420241129640064006400640000000.00N30
5520241128640064006400640000000.00N30
5620241127640064006400640000000.00N30
5720241126640064006400640000000.00N30
5820241125640064006400640000000.00N30
5920241122640064006400640000000.00N30
6020241121640064006400640000000.00N30
6120241120640064006400640000000.00N30
6220241119640064006400640000000.00N30
6320241118640064006400640000000.00N30
6420241115640064006400640000000.00N30
6520241114640064006400640000000.00N30
6620241113640064006400640000000.00N30
6720241112640064006400640000000.00N30
6820241111640064006400640000000.00N30
6920241108640064006400640000000.00N30
7020241107640064006400640000000.00N30
7120241106640064006400640000000.00N30
7220241105640064006400640000000.00N30
7320241104640064006400640000000.00N30
7420241101640064006400640000000.00N30
7520241031640064006400640000000.00N30
7620241030640064006400640000000.00N30
7720241029640064006400640000000.00N30
7820241028640064006400640000000.00N30
7920241025640064006400640000000.00N30
8020241024640064006400640000000.00N30
8120241023640064006400640000000.00N30
8220241022640064006400640000000.00N360
8320241021634063406340634000000.00N30
8420241018634063406340634000000.00N30
8520241017634063406340634000000.00N30
8620241016634063406340634000000.00N30
8720241015634063406340634000000.00N30
8820241014634063406340634000000.00N30
8920241011634063406340634000000.00N30
9020241010634063406340634000000.00N30
9120241008634063406340634000000.00N30
9220241007634063406340634000000.00N30
9320241004634063406340634000000.00N30
9420241002634063406340634000000.00N30
9520240930634063406340634000000.00N30
9620240927634063406340634000000.00N30
9720240926634063406340634000000.00N30
9820240925634063406340634000000.00N30
9920240924634063406340634000000.00N30
10020240923634063406340634000000.00N30
10120240920634063406340634000000.00N30
10220240919634063406340634000000.00N30
10320240913634063406340634000000.00N30
10420240912634063406340634000000.00N30
10520240911634063406340634000000.00N30
10620240910634063406340634000000.00N30
10720240909634063406340634000000.00N30
10820240906634063406340634000000.00N30
10920240905634063406340634000000.00N30
11020240904634063406340634000000.00N30
11120240903634063406340634000000.00N30
11220240902634063406340634000000.00N30
11320240830634063406340634000000.00N30
11420240829634063406340634000000.00N30
11520240828634063406340634000000.00N30
11620240827634063406340634000000.00N30
11720240826634063406340634000000.00N30
11820240823634063406340634000000.00N30
11920240822634063406340634000000.00N30
12020240821634063406340634000000.00N30
12120240820634063406340634000000.00N30
12220240819634063406340634000000.00N30
12320240816634063406340634000000.00N30
12420240814634063406340634000000.00N30
12520240813634063406340634000000.00N30
12620240812634063406340634000000.00N30
12720240809634063406340634000000.00N30
12820240808634063406340634000000.00N30
12920240807634063406340634000000.00N30
13020240806634063406340634000000.00N30
13120240805634063406340634000000.00N30
13220240802634063406340634000000.00N30
13320240801634063406340634000000.00N30
13420240731634063406340634000000.00N30
13520240730634063406340634000000.00N30
13620240729634063406340634000000.00N30
13720240726634063406340634000000.00N30
13820240725634063406340634000000.00N30
13920240724634063406340634000000.00N30
14020240723634063406340634000000.00N30
14120240722634063406340634000000.00N30
14220240719634063406340634000000.00N30
14320240718634063406340634000000.00N30
14420240717634063406340634000000.00N30
14520240716634063406340634000000.00N30
14620240715634063406340634000000.00N30
14720240712634063406340634000000.00N30
14820240711634063406340634000000.00N30
14920240710634063406340634000000.00N30
15020240709634063406340634000000.00N30
15120240708634063406340634000000.00N30
15220240705634063406340634000000.00N30
15320240704634063406340634000000.00N30
15420240703634063406340634000000.00N30
15520240702634063406340634000000.00N30
15620240701634063406340634000000.00N30
15720240628634063406340634000000.00N30
15820240627634063406340634000000.00N30
15920240626634063406340634000000.00N30
16020240625634063406340634000000.00N30
16120240624634063406340634000000.00N30
16220240621634063406340634000000.00N30
16320240620634063406340634000000.00N30
16420240619634063406340634000000.00N30
16520240618634063406340634000000.00N30
16620240617634063406340634000000.00N30
16720240614634063406340634000000.00N30
16820240613634063406340634000000.00N30
16920240612634063406340634000000.00N30
17020240611634063406340634000000.00N30
17120240610634063406340634000000.00N30
17220240607634063406340634000000.00N30
17320240605634063406340634000000.00N30
17420240604634063406340634000000.00N30
17520240603634063406340634000000.00N30
17620240531634063406340634000000.00N30
17720240530634063406340634000000.00N30
17820240529634063406340634000000.00N30
17920240528634063406340634000000.00N30
18020240527634063406340634000000.00N30
18120240524634063406340634000000.00N30
18220240523634063406340634000000.00N30
18320240522634063406340634000000.00N30
18420240521634063406340634000000.00N30
18520240520634063406340634000000.00N30
18620240517634063406340634000000.00N30
18720240516634063406340634000000.00N30
18820240514634063406340634000000.00N30
18920240513634063406340634000000.00N30
19020240510634063406340634000000.00N30
19120240509634063406340634000000.00N30
19220240508634063406340634000000.00N30
19320240507634063406340634000000.00N30
19420240503634063406340634000000.00N30
19520240502634063406340634000000.00N30
19620240430634063406340634000000.00N30
19720240429634063406340634000000.00N30
19820240426634063406340634000000.00N30
19920240425634063406340634000000.00N30
20020240424634063406340634000000.00N30
20120240423634063406340634000000.00N30
20220240422634063406340634000000.00N30
20320240419634063406340634000000.00N30
20420240418634063406340634000000.00N30
20520240417634063406340634000000.00N30
20620240416634063406340634000000.00N30
20720240415634063406340634000000.00N30
20820240412634063406340634000000.00N30
20920240411634063406340634000000.00N30
21020240409634063406340634000000.00N30
21120240408634063406340634000000.00N30
21220240405634063406340634000000.00N30
21320240404634063406340634000000.00N30
21420240403634063406340634000000.00N30
21520240402634063406340634000000.00N30
21620240401634063406340634000000.00N30
21720240329634063406340634000000.00N30
21820240328634063406340634000000.00N30
21920240327634063406340634000000.00N30
22020240326634063406340634000000.00N30
22120240325634063406340634000000.00N30
22220240322634063406340634000000.00N30
22320240321634063406340634000000.00N30
22420240320634063406340634000000.00N30
22520240319634063406340634000000.00N30
22620240318634063406340634000000.00N30
22720240315634063406340634000000.00N30
22820240314634063406340634000000.00N30
22920240313634063406340634000000.00N30
23020240312634063406340634000000.00N30
23120240311634063406340634000000.00N30
23220240308634063406340634000000.00N30
23320240307634063406340634000000.00N30
23420240306634063406340634000000.00N30
23520240305634063406340634000000.00N30
23620240304634063406340634000000.00N30
23720240229634063406340634000000.00N30
23820240228634063406340634000000.00N30
23920240227634063406340634000000.00N30
24020240226634063406340634000000.00N30
24120240223634063406340634000000.00N30
24220240222634063406340634000000.00N30
24320240221634063406340634000000.00N30
24420240220634063406340634000000.00N30
24520240219634063406340634000000.00N30
24620240216634063406340634060380400000.00N5-690
24720240215703070307030703017030000.00N5-770
24820240214780078007800780000000.00N3-840
24920240213864086408640864000000.00N3-940
25020240208958095809580958000000.00N3-1040
251202402071062010620106201062000000.00N3-1150
252202402061177011770117701177061717970000.00N5-1280
253202402051305013050130501305000000.00N3-1430
2542024020214480144801448014480114480000.00N5-1620
255202402011610011910161001191065778340000.00N12100
2562024013114000134901400013490454480000.00N5-1870
257202401301587013490158701349017231710000.00N30
258202401291587015870158701587000000.00N3-30
2592024012615900159001590015900347700000.00N4-2800
2602024012518700187001870018700237400000.00N4-3300
261202401242200022000220002200000000.00N30
262202401232200022000220002200000000.00N30
263202401222200022000220002200000000.00N30
264202401192200022000220002200000000.00N30
265202401182200022000220002200000000.00N30
266202401172200022000220002200000000.00N30
267202401162200022000220002200000000.00N30
268202401152200022000220002200000000.00N30
269202401122200022000220002200000000.00N30
270202401112200022000220002200000000.00N30
271202401102200022000220002200000000.00N30
272202401092200022000220002200000000.00N30
273202401082200022000220002200000000.00N30
274202401052200022000220002200000000.00N30
275202401042200022000220002200000000.00N30
276202401032200022000220002200000000.00N30
277202401022200022000220002200000000.00N30
278202312282200022000220002200000000.00N30
279202312272200022000220002200000020.00N30
280202312262200022000220002200000000.00N30
281202312222200022000220002200000000.00N30
282202312212200022000220002200000000.00N30
283202312202200022000220002200000000.00N30
284202312192200022000220002200000000.00N30
285202312182200022000220002200000000.00N30
286202312152200022000220002200000000.00N30
287202312142200022000220002200000000.00N30
288202312132200022000220002200000000.00N30
289202312122200022000220002200000000.00N30
290202312112200022000220002200000000.00N30
291202312082200022000220002200000000.00N30
292202312072200022000220002200000000.00N30
293202312062200022000220002200000000.00N30
294202312052200022000220002200000000.00N30
295202312042200022000220002200000000.00N30
296202312012200022000220002200000000.00N30
297202311302200022000220002200000000.00N30
298202311292200022000220002200000000.00N30
299202311282200022000220002200000000.00N30
300202311272200022000220002200000000.00N30
301202311242200022000220002200000000.00N30
302202311232200022000220002200000000.00N30
303202311222200022000220002200000000.00N30
304202311212200022000220002200000000.00N30
305202311202200022000220002200000000.00N30
306202311172200022000220002200000000.00N30
307202311162200022000220002200000000.00N30
308202311152200022000220002200000000.00N30
309202311142200022000220002200000000.00N30
310202311132200022000220002200000000.00N30
311202311102200022000220002200000000.00N30
312202311092200022000220002200000000.00N30
313202311082200022000220002200000000.00N30
314202311072200022000220002200000000.00N30
315202311062200022000220002200000000.00N30
316202311032200022000220002200000000.00N30
317202311022200022000220002200000000.00N30
318202311012200022000220002200000000.00N30
319202310312200022000220002200000000.00N30
320202310302200022000220002200000000.00N30
321202310272200022000220002200000000.00N30
322202310262200022000220002200000000.00N30
323202310252200022000220002200000000.00N30
324202310242200022000220002200000000.00N30
325202310232200022000220002200000000.00N30
326202310202200022000220002200000000.00N30
327202310192200022000220002200000000.00N30
328202310182200022000220002200000000.00N30
329202310172200022000220002200000000.00N30
330202310162200022000220002200000000.00N30
331202310132200022000220002200000000.00N30
332202310122200022000220002200000000.00N30
333202310112200022000220002200000000.00N30
334202310102200022000220002200000000.00N30
335202310062200022000220002200000000.00N30
336202310052200022000220002200000000.00N30
337202310042200022000220002200000000.00N30
338202309272200022000220002200000000.00N30
339202309262200022000220002200000000.00N30
340202309252200022000220002200000000.00N30
341202309222200022000220002200000000.00N30
342202309212200022000220002200000000.00N30
343202309202200022000220002200000000.00N30
344202309192200022000220002200000000.00N30
345202309182200022000220002200022484000000.00N30
346202309152200022000220002200000000.00N30
347202309142200022000220002200000000.00N30
348202309132200022000220002200000000.00N30
349202309122200022000220002200000000.00N30
350202309112200022000220002200000000.00N30
351202309082200022000220002200000000.00N30
352202309072200022000220002200000000.00N30
353202309062200022000220002200000000.00N30
354202309052200022000220002200000000.00N30
355202309042200022000220002200000000.00N30
356202309012200022000220002200000000.00N30
357202308312200022000220002200000000.00N30
358202308302200022000220002200000000.00N30
359202308292200022000220002200000000.00N30
360202308282200022000220002200000000.00N30
361202308252200022000220002200000000.00N30
362202308242200022000220002200000000.00N30
363202308232200022000220002200000000.00N30
364202308222200022000220002200023506000000.00N5-1000
365202308212300023000230002300000000.00N30
366202308182300023000230002300000000.00N30
367202308172300023000230002300000000.00N30
368202308162300023000230002300000000.00N30
369202308142300023000230002300000000.00N30
370202308112300023000230002300000000.00N30
371202308102300023000230002300000000.00N30
372202308092300023000230002300000000.00N30
373202308082300023000230002300000000.00N30
374202308072300023000230002300000000.00N30
375202308042300023000230002300000000.00N30
376202308032300023000230002300000000.00N30
377202308022300023000230002300000000.00N30
378202308012300023000230002300000000.00N30
379202307312300023000230002300000000.00N30
380202307282300023000230002300000000.00N30
381202307272300023000230002300000000.00N30
382202307262300023000230002300000000.00N30
383202307252300023000230002300000000.00N30
384202307242300023000230002300000000.00N30
385202307212300023000230002300000000.00N30
386202307202300023000230002300000000.00N30
387202307192300023000230002300000000.00N30
388202307182300023000230002300000000.00N30
389202307172300023000230002300000000.00N30
390202307142300023000230002300000000.00N30
391202307132300023000230002300000000.00N30
392202307122300023000230002300000000.00N30
393202307112300023000230002300000000.00N30
394202307102300023000230002300043989000000.00N5-1600
395202307072460024600246002460000000.00N30
396202307062460024600246002460000000.00N30
397202307052460024600246002460000000.00N30
398202307042460024600246002460000000.00N30
399202307032460024600246002460000000.00N30
400202306302460024600246002460000000.00N30
401202306292460024600246002460000000.00N30
402202306282460024600246002460000000.00N30
403202306272460024600246002460000000.00N30
404202306262460024600246002460000000.00N30
405202306232460024600246002460000000.00N30
406202306222460024600246002460000000.00N30
407202306212460024600246002460000000.00N30
408202306202460024600246002460000000.00N30
409202306192460024600246002460000000.00N30
410202306162460024600246002460000000.00N30
411202306152460024600246002460000000.00N30
412202306142460024600246002460000000.00N30
413202306132460024600246002460000000.00N30
414202306122460024600246002460000000.00N32450
415202306092215022150221502215000000.00N30
416202306082215022150221502215000000.00N30
417202306072215022150221502215000000.00N30
418202306052215022150221502215000000.00N30
419202306022215022150221502215000000.00N30
420202306012215022150221502215000000.00N30
421202305312215022150221502215000000.00N30
422202305302215022150221502215000000.00N30
423202305262215022150221502215000000.00N30
424202305252215022150221502215000000.00N30
425202305242215022150221502215000000.00N30
426202305232215022150221502215000000.00N30
427202305222215022150221502215000000.00N30
428202305192215022150221502215000000.00N30
429202305182215022150221502215000000.00N30
430202305172215022150221502215000000.00N30
431202305162215022150221502215000000.00N30
432202305152215022150221502215000000.00N30
433202305122215022150221502215000000.00N30
434202305112215022150221502215000000.00N30
435202305102215022150221502215000000.00N30
436202305092215022150221502215000000.00N30
437202305082215022150221502215000000.00N30
43820230504221502215022150221505110750000.00N5-50
439202305032220022200222002220000000.00N30
44020230502222002220022200222005111000000.00N5-50
441202304282225022250222502225000000.00N30
442202304272225022250222502225000000.00N30
443202304262225022250222502225000000.00N30
44420230425222502225022250222505111250000.00N5-50
445202304242230022300223002230000000.00N30
44620230421223002230022300223005111500000.00N5-50
44720230420223502235022350223505111750000.00N5-50
44820230419224002240022400224005112000000.00N5-50
449202304182245022450224502245000000.00N30
450202304172245022450224502245000000.00N30
45120230414224502245022450224505112250000.00N5-50
452202304132250022500225002250000000.00N30
453202304122250022500225002250000000.00N30
454202304112250022500225002250000000.00N30
455202304102250022500225002250000000.00N30
456202304072250022500225002250000000.00N30
457202304062250022500225002250000000.00N30
458202304052250022500225002250000000.00N30
459202304042250022500225002250000000.00N30
460202304032250022500225002250000000.00N30
461202303312250022500225002250000000.00N30
462202303302250022500225002250000000.00N30
463202303292250022500225002250000000.00N30
464202303282250022500225002250000000.00N30
465202303272250022500225002250000000.00N30
466202303242250022500225002250000000.00N30
467202303232250022500225002250000000.00N30
468202303222250022500225002250000000.00N30
469202303212250022500225002250000000.00N30
470202303202250022500225002250000000.00N30
471202303172250022500225002250000000.00N30
472202303162250022500225002250000000.00N30
473202303152250022500225002250000000.00N30
474202303142250022500225002250000000.00N30
475202303132250022500225002250000000.00N30
476202303102250022500225002250000000.00N30
477202303092250022500225002250000000.00N30
478202303082250022500225002250000000.00N30
479202303072250022500225002250000000.00N30
480202303062250022500225002250000000.00N30
481202303032250022500225002250000000.00N30
482202303022250022500225002250000000.00N30
483202302282250022500225002250000000.00N30
484202302272250022500225002250000000.00N30
485202302242250022500225002250000000.00N30
486202302232250022500225002250000000.00N30
487202302222250022500225002250000000.00N30
488202302212250022500225002250000000.00N30
489202302202250022500225002250000000.00N30
490202302172250022500225002250000000.00N30
491202302162250022500225002250000000.00N30
492202302152250022500225002250000000.00N30
493202302142250022500225002250000000.00N30
494202302132250022500225002250000000.00N30
495202302102250022500225002250000000.00N30
496202302092250022500225002250000000.00N30
497202302082250022500225002250000000.00N30
498202302072250022500225002250000000.00N30
499202302062250022500225002250000000.00N30
500202302032250022500225002250000000.00N30
501202302022250022500225002250000000.00N30
502202302012250022500225002250000000.00N30
503202301312250022500225002250000000.00N30
504202301302250022500225002250000000.00N30
50520230127225002250022500225005112500000.00N30
5062023012622500225002250022500122500000.00N30
507202301252250022500225002250000000.00N30
508202301202250022500225002250000000.00N30
509202301192250022500225002250000000.00N30
510202301182250022500225002250000000.00N30
511202301172250022500225002250000000.00N30
512202301162250022500225002250000000.00N30
513202301132250022500225002250000000.00N30
514202301122250022500225002250000000.00N30
515202301112250022500225002250000000.00N30
516202301102250022500225002250000000.00N30
517202301092250022500225002250000000.00N30
518202301062250022500225002250000000.00N30
519202301052250022500225002250000000.00N30
520202301042250022500225002250000000.00N30
521202301032250022500225002250000000.00N30
522202301022250022500225002250000000.00N30
523202212292250022500225002250000000.00N30
524202212282250022500225002250000020.00N3500
525202212272200022000220002200000000.00N30
526202212262200022000220002200000000.00N30
527202212232200022000220002200000000.00N30