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

24 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
2202504251280013000130001300000000.00Y5-200
32025042413000130001300013000113000000.00Y5-200
4202504231320013200132001320000000.00N3-200
5202504221340013400134001340000000.00N3-200
6202504211360013600136001360000000.00Y3-200
7202504181380013800138001380000000.00N3-200
8202504171400014000140001400000000.00N3-200
9202504161420014200142001420000000.00N3-200
10202504151440014400144001440000000.00N3-200
11202504141460014600146001460000000.00N3-200
12202504111480014800148001480000000.00N3-200
13202504101500015000150001500000000.00N3-200
14202504091520015200152001520000000.00N3-200
15202504081540015400154001540000000.00N3-200
16202504071560015600156001560000000.00N3-200
17202504041580015800158001580000000.00N3-200
18202504031600016000160001600000000.00N3-200
19202504021620016200162001620000000.00N3-200
20202504011640016400164001640000000.00N3-200
21202503311660016600166001660000000.00N3-200
22202503281680016800168001680000000.00N30
23202503271680016800168001680000000.00N30
24202503261680016800168001680000000.00N30
25202503251680016800168001680000000.00N30
26202503241680016800168001680000000.00N30
27202503211680016800168001680000000.00N30
28202503201680016800168001680000000.00N30
29202503191680016800168001680000000.00N30
30202503181680016800168001680000000.00N30
31202503171680016800168001680000000.00N30
32202503141680016800168001680000000.00N30
33202503131680016800168001680000000.00N30
34202503121680016800168001680000000.00N30
35202503111680016800168001680000000.00N30
36202503101680016800168001680000000.00N30
37202503071680016800168001680000000.00N30
38202503061680016800168001680000000.00N30
39202503051680016800168001680000000.00N30
40202503041680016800168001680000000.00N30
41202502281680016800168001680000000.00N30
42202502271680016800168001680000000.00N30
43202502261680016800168001680000000.00N30
44202502251680016800168001680000000.00N30
45202502241680016800168001680000000.00N30
46202502211680016800168001680000000.00N30
47202502201680016800168001680000000.00N30
48202502191680016800168001680000000.00N30
49202502181680016800168001680000000.00N30
50202502171680016800168001680000000.00N30
51202502141680016800168001680000000.00N30
52202502131680016800168001680000000.00N30
53202502121680016800168001680000000.00N30
54202502111680016800168001680000000.00N30
55202502101680016800168001680000000.00N30
56202502071680016800168001680000000.00N30
57202502061680016800168001680000000.00N30
58202502051680016800168001680000000.00N30
59202502041680016800168001680000000.00N30
60202502031680016800168001680000000.00N30
61202501311680016800168001680000000.00N30
62202501241680016800168001680000000.00N30
63202501231680016800168001680000000.00N30
64202501221680016800168001680000000.00N30
65202501211680016800168001680000000.00N30
66202501201680016800168001680000000.00N30
67202501171680016800168001680000000.00N30
68202501161680016800168001680000000.00N30
69202501151680016800168001680000000.00N30
70202501141680016800168001680000000.00N30
71202501131680016800168001680000000.00N30
72202501101680016800168001680000000.00N30
73202501091680016800168001680000000.00N30
74202501081680016800168001680000000.00N30
75202501071680016800168001680000000.00N30
76202501061680016800168001680000000.00N30
77202501031680016800168001680000000.00N30
78202501021680016800168001680000000.00N30
79202412301680016800168001680000000.00N30
80202412271680016800168001680000020.00N30
81202412261680016800168001680000000.00N30
82202412241680016800168001680000000.00N30
83202412231680016800168001680000000.00N30
84202412201680016800168001680000000.00N30
85202412191680016800168001680000000.00N30
86202412181680016800168001680000000.00N30
87202412171680016800168001680000000.00N30
88202412161680016800168001680000000.00N30
89202412131680016800168001680000000.00N30
90202412121680016800168001680000000.00N30
91202412111680016800168001680000000.00N30
92202412101680016800168001680000000.00N30
93202412091680016800168001680000000.00N30
94202412061680016800168001680000000.00N30
95202412051680016800168001680000000.00N30
96202412041680016800168001680000000.00N30
97202412031680016800168001680000000.00N30
98202412021680016800168001680000000.00N30
99202411291680016800168001680000000.00N30
100202411281680016800168001680000000.00N30
101202411271680016800168001680000000.00N30
102202411261680016800168001680000000.00N30
103202411251680016800168001680000000.00N30
104202411221680016800168001680000000.00N30
105202411211680016800168001680000000.00N30
106202411201680016800168001680000000.00N30
107202411191680016800168001680000000.00N30
108202411181680016800168001680000000.00N30
109202411151680016800168001680000000.00N30
110202411141680016800168001680000000.00N30
111202411131680016800168001680000000.00N30
112202411121680016800168001680000000.00N30
113202411111680016800168001680000000.00N30
114202411081680016800168001680000000.00N30
115202411071680016800168001680000000.00N30
116202411061680016800168001680000000.00N30
117202411051680016800168001680000000.00N30
118202411041680016800168001680000000.00N30
119202411011680016800168001680000000.00N30
120202410311680016800168001680000000.00N30
121202410301680016800168001680000000.00N30
122202410291680016800168001680000000.00N30
123202410281680016800168001680000000.00N30
124202410251680016800168001680000000.00N30
125202410241680016800168001680000000.00N30
126202410231680016800168001680000000.00N30
127202410221680016800168001680000000.00N30
128202410211680016800168001680000000.00N30
129202410181680016800168001680000000.00N30
130202410171680016800168001680000000.00N30
131202410161680016800168001680000000.00N30
132202410151680016800168001680000000.00N30
133202410141680016800168001680000000.00N30
134202410111680016800168001680000000.00N30
135202410101680016800168001680000000.00N30
136202410081680016800168001680000000.00N30
137202410071680016800168001680000000.00N30
138202410041680016800168001680000000.00N30
139202410021680016800168001680000000.00N30
140202409301680016800168001680000000.00N30
141202409271680016800168001680000000.00N30
142202409261680016800168001680000000.00N30
143202409251680016800168001680000000.00N30
144202409241680016800168001680000000.00N30
145202409231680016800168001680000000.00N30
146202409201680016800168001680000000.00N30
147202409191680016800168001680000000.00N30
148202409131680016800168001680000000.00N30
149202409121680016800168001680000000.00N30
150202409111680016800168001680000000.00N30
151202409101680016800168001680000000.00N30
152202409091680016800168001680000000.00N30
153202409061680016800168001680000000.00N30
154202409051680016800168001680000000.00N30
155202409041680016800168001680000000.00N30
156202409031680016800168001680000000.00N30
157202409021680016800168001680000000.00N30
158202408301680016800168001680000000.00N30
159202408291680016800168001680000000.00N30
160202408281680016800168001680010168000000.00N30
161202408271680016800168001680000000.00N30
162202408261680016800168001680000000.00N30
1632024082316800168001680016800233600000.00N2480
164202408221632016320163201632000000.00N30
165202408211632016320163201632000000.00N30
166202408201632016320163201632000000.00N30
1672024081916320163201632016320901468800000.00N5-480
16820240816168001680016800168006100800000.00N5-2150
16920240814189501895018950189501001895000000.00N2500
170202408131845018450184501845000000.00N30
171202408121845018450184501845000000.00N30
1722024080918450184501845018450236900000.00N5-550
173202408081900019000190001900000000.00N30
174202408071900019000190001900000000.00N3-500
175202408061950019500195001950000000.00N30
176202408051950019500195001950000000.00N30
177202408021950019500195001950000000.00N3-370
178202408011987019870198701987000000.00N3-130
179202407312000020000200002000000000.00N30
180202407302000020000200002000000000.00N3-400
181202407292040020400204002040000000.00N30
182202407262040020400204002040000000.00N30
183202407252040020400204002040000000.00N30
184202407242040020400204002040000000.00N30
185202407232040020400204002040000000.00N30
186202407222040020400204002040000000.00N30
187202407192040020400204002040000000.00N30
188202407182040020400204002040000000.00N30
189202407172040020400204002040000000.00N30
190202407162040020400204002040000000.00N30
19120240715204002040020400204005102000000.00N5-600
192202407122100021000210002100000000.00N30
193202407112100021000210002100000000.00N30
194202407102100021000210002100000000.00N30
195202407092100021000210002100000000.00N30
196202407082100021000210002100000000.00N30
197202407052100021000210002100000000.00N30
198202407042100021000210002100000000.00N30
199202407032100021000210002100000000.00N30
200202407022100021000210002100000000.00N30
201202407012100021000210002100000000.00N30
202202406282100021000210002100000000.00N30
203202406272100021000210002100000000.00N30
204202406262100021000210002100000000.00N30
205202406252100021000210002100000000.00N30
206202406242100021000210002100000000.00N30
207202406212100021000210002100000000.00N30
208202406202100021000210002100000000.00N30
209202406192100021000210002100000000.00N30
210202406182100021000210002100000000.00N30
211202406172100021000210002100000000.00N30
212202406142100021000210002100000000.00N30
21320240613210002100021000210005105000000.00N30
214202406122100021000210002100000000.00N30
215202406112100021000210002100000000.00N30
216202406102100021000210002100000000.00N30
217202406072100021000210002100000000.00N30
218202406052100021000210002100000000.00N30
219202406042100021000210002100000000.00N30
220202406032100021000210002100000000.00N30
221202405312100021000210002100000000.00N30
222202405302100021000210002100000000.00N30
223202405292100021000210002100000000.00N30
224202405282100021000210002100000000.00N30
225202405272100021000210002100000000.00N30
226202405242100021000210002100000000.00N30
227202405232100021000210002100000000.00N30
228202405222100021000210002100000000.00N30
229202405212100021000210002100000000.00N30
230202405202100021000210002100000000.00N30
231202405172100021000210002100000000.00N30
232202405162100021000210002100000000.00N30
233202405142100021000210002100000000.00N30
234202405132100021000210002100000000.00N30
235202405102100021000210002100000000.00N30
236202405092100021000210002100000000.00N30
237202405082100021000210002100000000.00N30
238202405072100021000210002100000000.00N30
239202405032100021000210002100000000.00N30
240202405022100021000210002100000000.00N30
241202404302100021000210002100000000.00N30
242202404292100021000210002100000000.00N30
243202404262100021000210002100000000.00N30
244202404252100021000210002100000000.00N30
245202404242100021000210002100000000.00N30
246202404232100021000210002100000000.00N30
247202404222100021000210002100000000.00N30
248202404192100021000210002100000000.00N30
249202404182100021000210002100000000.00N30
250202404172100021000210002100000000.00N30
251202404162100021000210002100000000.00N30
252202404152100021000210002100000000.00N30
253202404122100021000210002100000000.00N30
254202404112100021000210002100000000.00N30
255202404092100021000210002100000000.00N30
256202404082100021000210002100000000.00N30
257202404052100021000210002100000000.00N30
258202404042100021000210002100000000.00N30
259202404032100021000210002100000000.00N30
260202404022100021000210002100000000.00N30
261202404012100021000210002100000000.00N30
262202403292100021000210002100000000.00N30
263202403282100021000210002100000000.00N30
264202403272100021000210002100000000.00N30
265202403262100021000210002100000000.00N30
266202403252100021000210002100000000.00N30
267202403222100021000210002100000000.00N30
268202403212100021000210002100000000.00N30
269202403202100021000210002100000000.00N30
270202403192100021000210002100000000.00N30
271202403182100021000210002100000000.00N30
272202403152100021000210002100000000.00N30
273202403142100021000210002100000000.00N30
274202403132100021000210002100000000.00N30
275202403122100021000210002100000000.00N30
276202403112100021000210002100000000.00N30
277202403082100021000210002100000000.00N30
278202403072100021000210002100000000.00N30
279202403062100021000210002100000000.00N30
280202403052100021000210002100000000.00N30
281202403042100021000210002100000000.00N30
282202402292100021000210002100000000.00N30
283202402282100021000210002100000000.00N30
284202402272100021000210002100000000.00N30
285202402262100021000210002100000000.00N3500
286202402232050020500205002050000000.00N30
287202402222050020500205002050000000.00N30
288202402212050020500205002050000000.00N30
289202402202050020500205002050000000.00N30
290202402192050020500205002050000000.00N30
291202402162050020500205002050000000.00N30
292202402152050020500205002050000000.00N3350
293202402142015020150201502015000000.00N30
294202402132015020150201502015000000.00N30
295202402082015020150201502015000000.00N30
296202402072015020150201502015000000.00N30
297202402062015020150201502015000000.00N30
298202402052015020150201502015000000.00N30
299202402022015020150201502015000000.00N30
300202402012015020150201502015000000.00N30
301202401312015020150201502015000000.00N30
302202401302015020150201502015000000.00N30
303202401292015020150201502015000000.00N30
304202401262015020150201502015000000.00N30
305202401252015020150201502015000000.00N30
306202401242015020150201502015000000.00N30
307202401232015020150201502015000000.00N30
308202401222015020150201502015000000.00N30
309202401192015020150201502015000000.00N30
310202401182015020150201502015000000.00N30
311202401172015020150201502015000000.00N30
312202401162015020150201502015000000.00N30
313202401152015020150201502015000000.00N30
314202401122015020150201502015000000.00N30
315202401112015020150201502015000000.00N30
316202401102015020150201502015000000.00N30
317202401092015020150201502015000000.00N30
318202401082015020150201502015000000.00N30
319202401052015020150201502015000000.00N30
320202401042015020150201502015000000.00N30
321202401032015020150201502015000000.00N30
322202401022015020150201502015000000.00N30
323202312282015020150201502015000000.00N30
3242023122720150201502015020150120150020.00N30
325202312262015020150201502015000000.00N30
326202312222015020150201502015000000.00N30
327202312212015020150201502015000000.00N30
3282023122020150201502015020150120150000.00N30
329202312192015020150201502015000000.00N30
3302023121820150201502015020150120150000.00N30
331202312152015020150201502015000000.00N30
332202312142015020150201502015000000.00N30
333202312132015020150201502015000000.00N30
3342023121220150201502015020150120150000.00N30
335202312112015020150201502015000000.00N30
336202312082015020150201502015000000.00N30
3372023120720150201502015020150120150000.00N2550
338202312061960019600196001960000000.00N30
339202312051960019600196001960000000.00N30
340202312041960019600196001960000000.00N30
341202312011960019600196001960000000.00N30
342202311301960019600196001960000000.00N30
343202311291960019600196001960000000.00N30
344202311281960019600196001960000000.00N30
345202311271960019600196001960000000.00N30
346202311241960019600196001960000000.00N30
347202311231960019600196001960000000.00N30
348202311221960019600196001960000000.00N30
349202311211960019600196001960000000.00N30
350202311201960019600196001960000000.00N30
351202311171960019600196001960000000.00N30
352202311161960019600196001960000000.00N30
353202311151960019600196001960000000.00N30
354202311141960019600196001960000000.00N30
355202311131960019600196001960000000.00N30
356202311101960019600196001960000000.00N30
357202311091960019600196001960000000.00N30
358202311081960019600196001960000000.00N30
3592023110719600196001960019600119600000.00N2550
360202311061905019050190501905000000.00N30
361202311031905019050190501905000000.00N30
362202311021905019050190501905000000.00N30
363202311011905019050190501905000000.00N30
364202310311905019050190501905000000.00N30
365202310301905019050190501905000000.00N30
3662023102719050190501905019050357150000.00N30
367202310261905019050190501905000000.00N30
3682023102519050190501905019050238100000.00N30
369202310241905019050190501905000000.00N340
370202310231901019010190101901000000.00N30
371202310201901019010190101901000000.00N30
372202310191901019010190101901000000.00N30
373202310181901019010190101901000000.00N310
3742023101719000190001900019000595000000.00N2500
375202310161850018500185001850000000.00N350
376202310131845018450184501845000000.00N30
3772023101218450184501845018450355350000.00N2500
378202310111795017950179501795000000.00N330
379202310101792017920179201792000000.00N30
380202310061792017920179201792000000.00N30
381202310051792017920179201792000000.00N30
382202310041792017920179201792000000.00N30
383202309271792017920179201792000000.00N30
384202309261792017920179201792000000.00N30
385202309251792017920179201792000000.00N30
386202309221792017920179201792000000.00N30
387202309211792017920179201792000000.00N30
388202309201792017920179201792000000.00N30
389202309191792017920179201792000000.00N30
390202309181792017920179201792000000.00N30
391202309151792017920179201792000000.00N30
392202309141792017920179201792000000.00N30
393202309131792017920179201792000000.00N30
394202309121792017920179201792000000.00N30
395202309111792017920179201792000000.00N30
396202309081792017920179201792000000.00N30
397202309071792017920179201792000000.00N30
398202309061792017920179201792000000.00N30
399202309051792017920179201792000000.00N30
400202309041792017920179201792000000.00N30
401202309011792017920179201792000000.00N30
402202308311792017920179201792000000.00N30
403202308301792017920179201792000000.00N30
404202308291792017920179201792000000.00N30
405202308281792017920179201792000000.00N30
406202308251792017920179201792000000.00N30
407202308241792017920179201792000000.00N30
408202308231792017920179201792000000.00N30
409202308221792017920179201792000000.00N30
410202308211792017920179201792000000.00N30
411202308181792017920179201792000000.00N30
412202308171792017920179201792000000.00N30
413202308161792017920179201792000000.00N30
414202308141792017920179201792000000.00N30
415202308111792017920179201792000000.00N30
416202308101792017920179201792000000.00N30
417202308091792017920179201792000000.00N30
418202308081792017920179201792000000.00N30
419202308071792017920179201792000000.00N30
420202308041792017920179201792000000.00N30
421202308031792017920179201792000000.00N30
422202308021792017920179201792000000.00N30
423202308011792017920179201792000000.00N30
424202307311792017920179201792000000.00N30
425202307281792017920179201792000000.00N30
426202307271792017920179201792000000.00N30
427202307261792017920179201792000000.00N30
428202307251792017920179201792000000.00N30
429202307241792017920179201792000000.00N30
430202307211792017920179201792000000.00N30
431202307201792017920179201792000000.00N30
43220230719179201792017920179201001792000000.00N5-530
43320230718184501845018450184501001845000000.00N5-550
434202307171900019000190001900000000.00N30
435202307141900019000190001900000000.00N30
436202307131900019000190001900000000.00N30
437202307121900019000190001900000000.00N30
438202307111900019000190001900000000.00N30
439202307101900019000190001900000000.00N30
440202307071900019000190001900000000.00N30
441202307061900019000190001900000000.00N30
442202307051900019000190001900000000.00N30
443202307041900019000190001900000000.00N30
444202307031900019000190001900000000.00N30
445202306301900019000190001900000000.00N30
446202306291900019000190001900000000.00N30
447202306281900019000190001900000000.00N30
448202306271900019000190001900000000.00N30
449202306261900019000190001900000000.00N30
450202306231900019000190001900000000.00N30
451202306221900019000190001900000000.00N30
452202306211900019000190001900000000.00N30
453202306201900019000190001900000000.00N30
454202306191900019000190001900000000.00N30
455202306161900019000190001900000000.00N30
456202306151900019000190001900000000.00N30
457202306141900019000190001900000000.00N30
458202306131900019000190001900000000.00N30
459202306121900019000190001900000000.00N31500
460202306091750017500175001750000000.00N30
461202306081750017500175001750000000.00N30
462202306071750017500175001750000000.00N30
463202306051750017500175001750000000.00N30
464202306021750017500175001750000000.00N30
465202306011750017500175001750000000.00N30
466202305311750017500175001750000000.00N30
467202305301750017500175001750000000.00N30
468202305261750017500175001750000000.00N30
469202305251750017500175001750000000.00N30
470202305241750017500175001750000000.00N30
471202305231750017500175001750000000.00N30
472202305221750017500175001750000000.00N30
473202305191750017500175001750000000.00N30
474202305181750017500175001750000000.00N30