Files
KissMeData/099520/day/candle-day-250.csv

29 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220241122128412841284128400000.00Y30
320241121128412841284128400000.00Y00
420241120128412841284128400000.00Y00
520241119128412841284128400000.00Y00
620241118128412841284128400000.00Y00
720241115128412841284128400000.00N00
820241114128412841284128400000.00N00
920241113128412841284128400000.00N00
1020241112128412841284128400000.00N00
1120241111128412841284128400000.00N00
1220241108128412841284128400000.00N00
1320241107128412841284128400000.00N00
1420241106128412841284128400000.00N00
1520241105128412841284128400000.00N00
1620241104128412841284128400000.00N00
1720241101128412841284128400000.00N00
1820241031128412841284128400000.00N00
1920241030128412841284128400000.00N00
2020241029128412841284128400000.00N00
2120241028128412841284128400000.00N00
2220241025128412841284128400000.00N00
2320241024128412841284128400000.00N00
2420241023128412841284128400000.00N00
2520241022128412841284128400000.00N00
2620241021128412841284128400000.00N00
2720241018128412841284128400000.00N00
2820241017128412841284128400000.00N00
2920241016128412841284128400000.00N00
3020241015128412841284128400000.00N00
3120241014128412841284128400000.00N00
3220241011128412841284128400000.00N00
3320241010128412841284128400000.00N00
3420241008128412841284128400000.00N00
3520241007128412841284128400000.00N00
3620241004128412841284128400000.00N00
3720241002128412841284128400000.00N00
3820240930128412841284128400000.00N00
3920240927128412841284128400000.00N00
4020240926128412841284128400000.00N00
4120240925128412841284128400000.00N00
4220240924128412841284128400000.00N00
4320240923128412841284128400000.00N00
4420240920128412841284128400000.00N00
4520240919128412841284128400000.00N00
4620240913128412841284128400000.00N00
4720240912128412841284128400000.00N00
4820240911128412841284128400000.00N00
4920240910128412841284128400000.00N00
5020240909128412841284128400000.00N00
5120240906128412841284128400000.00N00
5220240905128412841284128400000.00N00
5320240904128412841284128400000.00N00
5420240903128412841284128400000.00N00
5520240902128412841284128400000.00N00
5620240830128412841284128400000.00N00
5720240829128412841284128400000.00N00
5820240828128412841284128400000.00N00
5920240827128412841284128400000.00N00
6020240826128412841284128400000.00N00
6120240823128412841284128400000.00N00
6220240822128412841284128400000.00N00
6320240821128412841284128400000.00N00
6420240820128412841284128400000.00N00
6520240819128412841284128400000.00N00
6620240816128412841284128400000.00N00
6720240814128412841284128400000.00N00
6820240813128412841284128400000.00N00
6920240812128412841284128400000.00N00
7020240809128412841284128400000.00N00
7120240808128412841284128400000.00N00
7220240807128412841284128400000.00N00
7320240806128412841284128400000.00N00
7420240805128412841284128400000.00N00
7520240802128412841284128400000.00N00
7620240801128412841284128400000.00N00
7720240731128412841284128400000.00N00
7820240730128412841284128400000.00N00
7920240729128412841284128400000.00N00
8020240726128412841284128400000.00N00
8120240725128412841284128400000.00N00
8220240724128412841284128400000.00N00
8320240723128412841284128400000.00N00
8420240722128412841284128400000.00N00
8520240719128412841284128400000.00N00
8620240718128412841284128400000.00N00
8720240717128412841284128400000.00N00
8820240716128412841284128400000.00N00
8920240715128412841284128400000.00N00
9020240712128412841284128400000.00N00
9120240711128412841284128400000.00N00
9220240710128412841284128400000.00N00
9320240709128412841284128400000.00N00
9420240708128412841284128400000.00N00
9520240705128412841284128400000.00N00
9620240704128412841284128400000.00N00
9720240703128412841284128400000.00N00
9820240702128412841284128400000.00N00
9920240701128412841284128400000.00N00
10020240628128412841284128400000.00N00
10120240627128412841284128400000.00N00
10220240626128412841284128400000.00N00
10320240625128412841284128400000.00N00
10420240624128412841284128400000.00N00
10520240621128412841284128400000.00N00
10620240620128412841284128400000.00N00
10720240619128412841284128400000.00N00
10820240618128412841284128400000.00N00
10920240617128412841284128400000.00N00
11020240614128412841284128400000.00N00
11120240613128412841284128400000.00N00
11220240612128412841284128400000.00N00
11320240611128412841284128400000.00N00
11420240610128412841284128400000.00N00
11520240607128412841284128400000.00N00
11620240605128412841284128400000.00N00
11720240604128412841284128400000.00N00
11820240603128412841284128400000.00N00
11920240531128412841284128400000.00N00
12020240530128412841284128400000.00N00
12120240529128412841284128400000.00N00
12220240528128412841284128400000.00N00
12320240527128412841284128400000.00N00
12420240524128412841284128400000.00N00
12520240523128412841284128400000.00N00
12620240522128412841284128400000.00N00
12720240521128412841284128400000.00N00
12820240520128412841284128400000.00N00
12920240517128412841284128400000.00N00
13020240516128412841284128400000.00N00
13120240514128412841284128400000.00N00
13220240513128412841284128400000.00N00
13320240510128412841284128400000.00N00
13420240509128412841284128400000.00N00
13520240508128412841284128400000.00N00
13620240507128412841284128400000.00N00
13720240503128412841284128400000.00N00
13820240502128412841284128400000.00N00
13920240430128412841284128400000.00N00
14020240429128412841284128400000.00N00
14120240426128412841284128400000.00N00
14220240425128412841284128400000.00N00
14320240424128412841284128400000.00N00
14420240423128412841284128400000.00N00
14520240422128412841284128400000.00N00
14620240419128412841284128400000.00N00
14720240418128412841284128400000.00N00
14820240417128412841284128400000.00N00
14920240416128412841284128400000.00N00
15020240415128412841284128400000.00N00
15120240412128412841284128400000.00N00
15220240411128412841284128400000.00N00
15320240409128412841284128400000.00N00
15420240408128412841284128400000.00N00
15520240405128412841284128400000.00N00
15620240404128412841284128400000.00N00
15720240403128412841284128400000.00N00
15820240402128412841284128400000.00N00
15920240401128412841284128400000.00N00
16020240329128412841284128400000.00N00
16120240328128412841284128400000.00N00
16220240327128412841284128400000.00N00
16320240326128412841284128400000.00N00
16420240325128412841284128400000.00N00
16520240322128412841284128400000.00N00
16620240321128412841284128400000.00N00
16720240320128412841284128400000.00N00
16820240319128412841284128400000.00N00
16920240318128412841284128400000.00N00
17020240315128412841284128400000.00N00
17120240314128412841284128400000.00N00
17220240313128412841284128400000.00N00
17320240312128412841284128400000.00N00
17420240311128412841284128400000.00N00
17520240308128412841284128400000.00N00
17620240307128412841284128400000.00N00
17720240306128412841284128400000.00N00
17820240305128412841284128400000.00N00
17920240304128412841284128400000.00N00
18020240229128412841284128400000.00N00
18120240228128412841284128400000.00N00
18220240227128412841284128400000.00N00
18320240226128412841284128400000.00N00
18420240223128412841284128400000.00N00
18520240222128412841284128400000.00N00
18620240221128412841284128400000.00N00
18720240220128412841284128400000.00N00
18820240219128412841284128400000.00N00
18920240216128412841284128400000.00N00
19020240215128412841284128400000.00N00
19120240214128412841284128400000.00N00
19220240213128412841284128400000.00N00
19320240208128412841284128400000.00N00
19420240207128412841284128400000.00N00
19520240206128412841284128400000.00N00
19620240205128412841284128400000.00N00
19720240202128412841284128400000.00N00
19820240201128412841284128400000.00N00
19920240131128412841284128400000.00N00
20020240130128412841284128400000.00N00
20120240129128412841284128400000.00N00
20220240126128412841284128400000.00N00
20320240125128412841284128400000.00N00
20420240124128412841284128400000.00N00
20520240123128412841284128400000.00N00
20620240122128412841284128400000.00N00
20720240119128412841284128400000.00N00
20820240118128412841284128400000.00N00
20920240117128412841284128400000.00N00
21020240116128412841284128400000.00N00
21120240115128412841284128400000.00N00
21220240112128412841284128400000.00N00
21320240111128412841284128400000.00N00
21420240110128412841284128400000.00N00
21520240109128412841284128400000.00N00
21620240108128412841284128400000.00N00
21720240105128412841284128400000.00N00
21820240104128412841284128400000.00N00
21920240103128412841284128400000.00N00
22020240102128412841284128400000.00N00
22120231228128412841284128400000.00N00
22220231227128412841284128400020.00N00
22320231226128412841284128400000.00N00
22420231222128412841284128400000.00N00
22520231221128412841284128400000.00N00
22620231220128412841284128400000.00N00
22720231219128412841284128400000.00N00
22820231218128412841284128400000.00N00
22920231215128412841284128400000.00N00
23020231214128412841284128400000.00N00
23120231213128412841284128400000.00N00
23220231212128412841284128400000.00N00
23320231211128412841284128400000.00N00
23420231208128412841284128400000.00N00
23520231207128412841284128400000.00N00
23620231206128412841284128400000.00N00
23720231205128412841284128400000.00N00
23820231204128412841284128400000.00N00
23920231201128412841284128400000.00N00
24020231130128412841284128400000.00N00
24120231129128412841284128400000.00N00
24220231128128412841284128400000.00N00
24320231127128412841284128400000.00N00
24420231124128412841284128400000.00N00
24520231123128412841284128400000.00N00
24620231122128412841284128400000.00N00
24720231121128412841284128400000.00N00
24820231120128412841284128400000.00N00
24920231117128412841284128400000.00N00
25020231116128412841284128400000.00N00
25120231115128412841284128400000.00N00
25220231114128412841284128400000.00N00
25320231113128412841284128400000.00N00
25420231110128412841284128400000.00N00
25520231109128412841284128400000.00N00
25620231108128412841284128400000.00N00
25720231107128412841284128400000.00N00
25820231106128412841284128400000.00N00
25920231103128412841284128400000.00N00
26020231102128412841284128400000.00N00
26120231101128412841284128400000.00N00
26220231031128412841284128400000.00N00
26320231030128412841284128400000.00N00
26420231027128412841284128400000.00N00
26520231026128412841284128400000.00N00
26620231025128412841284128400000.00N00
26720231024128412841284128400000.00N00
26820231023128412841284128400000.00N00
26920231020128412841284128400000.00N00
27020231019128412841284128400000.00N00
27120231018128412841284128400000.00N00
27220231017128412841284128400000.00N00
27320231016128412841284128400000.00N00
27420231013128412841284128400000.00N00
27520231012128412841284128400000.00N00
27620231011128412841284128400000.00N00
27720231010128412841284128400000.00N00
27820231006128412841284128400000.00N00
27920231005128412841284128400000.00N00
28020231004128412841284128400000.00N00
28120230927128412841284128400000.00N00
28220230926128412841284128400000.00N00
28320230925128412841284128400000.00N00
28420230922128412841284128400000.00N00
28520230921128412841284128400000.00N00
28620230920128412841284128400000.00N00
28720230919128412841284128400000.00N00
28820230918128412841284128400000.00N00
28920230915128412841284128400000.00N00
29020230914128412841284128400000.00N00
29120230913128412841284128400000.00N00
29220230912128412841284128400000.00N00
29320230911128412841284128400000.00N00
29420230908128412841284128400000.00N00
29520230907128412841284128400000.00N00
29620230906128412841284128400000.00N00
29720230905128412841284128400000.00N00
29820230904128412841284128400000.00N00
29920230901128412841284128400000.00N00
30020230831128412841284128400000.00N00
30120230830128412841284128400000.00N00
30220230829128412841284128400000.00N00
30320230828128412841284128400000.00N00
30420230825128412841284128400000.00N00
30520230824128412841284128400000.00N00
30620230823128412841284128400000.00N00
30720230822128412841284128400000.00N00
30820230821128412841284128400000.00N00
30920230818128412841284128400000.00N00
31020230817128412841284128400000.00N00
31120230816128412841284128400000.00N00
31220230814128412841284128400000.00N00
31320230811128412841284128400000.00N00
31420230810128412841284128400000.00N00
31520230809128412841284128400000.00N00
31620230808128412841284128400000.00N00
31720230807128412841284128400000.00N00
31820230804128412841284128400000.00N00
31920230803128412841284128400000.00N00
32020230802128412841284128400000.00N00
32120230801128412841284128400000.00N00
32220230731128412841284128400000.00N00
32320230728128412841284128400000.00N00
32420230727128412841284128400000.00N00
32520230726128412841284128400000.00N00
32620230725128412841284128400000.00N00
32720230724128412841284128400000.00N00
32820230721128412841284128400000.00N00
32920230720128412841284128400000.00N00
33020230719128412841284128400000.00N00
33120230718128412841284128400000.00N00
33220230717128412841284128400000.00N00
33320230714128412841284128400000.00N00
33420230713128412841284128400000.00N00
33520230712128412841284128400000.00N00
33620230711128412841284128400000.00N00
33720230710128412841284128400000.00N00
33820230707128412841284128400000.00N00
33920230706128412841284128400000.00N00
34020230705128412841284128400000.00N00
34120230704128412841284128400000.00N00
34220230703128412841284128400000.00N00
34320230630128412841284128400000.00N00
34420230629128412841284128400000.00N00
34520230628128412841284128400000.00N00
34620230627128412841284128400000.00N00
34720230626128412841284128400000.00N00
34820230623128412841284128400000.00N00
34920230622128412841284128400000.00N00
35020230621128412841284128400000.00N00
35120230620128412841284128400000.00N00
35220230619128412841284128400000.00N00
35320230616128412841284128400000.00N00
35420230615128412841284128400000.00N00
35520230614128412841284128400000.00N00
35620230613128412841284128400000.00N00
35720230612128412841284128400000.00N00
35820230609128412841284128400000.00N00
35920230608128412841284128400000.00N00
36020230607128412841284128400000.00N00
36120230605128412841284128400000.00N00
36220230602128412841284128400000.00N00
36320230601128412841284128400000.00N00
36420230531128412841284128400000.00N00
36520230530128412841284128400000.00N00
36620230526128412841284128400000.00N0-1286
36720230525128412841284128400000.00N00
36820230524128412841284128400000.00N00
36920230523128412841284128400000.00N00
37020230522128412841284128400000.00N00
37120230519128412841284128400000.00N00
37220230518128412841284128400000.00N00
37320230517128412841284128400000.00N00
37420230516128412841284128400000.00N00
37520230515128412841284128400000.00N00
37620230512128412841284128400000.00N00
37720230511128412841284128400000.00N00
37820230510128412841284128400000.00N00
37920230509128412841284128400000.00N00
38020230508128412841284128400000.00N00
38120230504128412841284128400000.00N00
38220230503128412841284128400000.00N00
38320230502128412841284128400000.00N00
38420230428128412841284128400000.00N00
38520230427128412841284128400000.00N00
38620230426128412841284128400000.00N00
38720230425128412841284128400000.00N00
38820230424128412841284128400000.00N00
38920230421128412841284128400000.00N00
39020230420128412841284128400000.00N00
39120230419128412841284128400000.00N00
39220230418128412841284128400000.00N00
39320230417128412841284128400000.00N00
39420230414128412841284128400000.00N00
39520230413128412841284128400000.00N00
39620230412128412841284128400000.00N00
39720230411128412841284128400000.00N00
39820230410128412841284128400000.00N00
39920230407128412841284128400000.00N00
40020230406128412841284128400000.00N00
40120230405128412841284128400000.00N00
40220230404128412841284128400000.00N00
40320230403128412841284128400000.00N00
40420230331128412841284128400000.00N00
40520230330128412841284128400000.00N00
40620230329128412841284128400000.00N00
40720230328128412841284128400000.00N00
40820230327128412841284128400000.00N00
40920230324128412841284128400000.00N00
41020230323128412841284128400000.00N00
41120230322128412841284128400000.00N00
41220230321128412841284128400000.00N00
41320230320128412841284128400000.00N00
41420230317128412841284128400000.00N00
41520230316128412841284128400000.00N00
41620230315128412841284128400000.00N00
41720230314128412841284128400000.00N00
41820230313128412841284128400000.00N00
41920230310128412841284128400000.00N00
42020230309128412841284128400000.00N00
42120230308128412841284128400000.00N00
42220230307128412841284128400000.00N00
42320230306128412841284128400000.00N00
42420230303128412841284128400000.00N00
42520230302128412841284128400000.00N00
42620230228128412841284128400000.00N00
42720230227128412841284128400000.00N00
42820230224128412841284128400000.00N00
42920230223128412841284128400000.00N00
43020230222128412841284128400000.00N00
43120230221128412841284128400000.00N00
43220230220128412841284128400000.00N00
43320230217128412841284128400000.00N00
43420230216128412841284128400000.00N00
43520230215128412841284128400000.00N00
43620230214128412841284128400000.00N00
43720230213128412841284128400000.00N00
43820230210128412841284128400000.00N00
43920230209128412841284128400000.00N00
44020230208128412841284128400000.00N00
44120230207128412841284128400000.00N00
44220230206128412841284128400000.00N00
44320230203128412841284128400000.00N00
44420230202128412841284128400000.00N00
44520230201128412841284128400000.00N00
44620230131128412841284128400000.00N00
44720230130128412841284128400000.00N00
44820230127128412841284128400000.00N00
44920230126128412841284128400000.00N00
45020230125128412841284128400000.00N00
45120230120128412841284128400000.00N00
45220230119128412841284128400000.00N00
45320230118128412841284128400000.00N00
45420230117128412841284128400000.00N00
45520230116128412841284128400000.00N00
45620230113128412841284128400000.00N00
45720230112128412841284128400000.00N00
45820230111128412841284128400000.00N00
45920230110128412841284128400000.00N00
46020230109128412841284128400000.00N00
46120230106128412841284128400000.00N00
46220230105128412841284128400000.00N00
46320230104128412841284128400000.00N00
46420230103128412841284128400000.00N00
46520230102128412841284128400000.00N00
46620221229128412841284128400000.00N00
46720221228128412841284128400020.00N00
46820221227128412841284128400000.00N00
46920221226128412841284128400000.00N00
47020221223128412841284128400000.00N00
47120221222128412841284128400000.00N00
47220221221128412841284128400000.00N00
47320221220128412841284128400000.00N00
47420221219128412841284128400000.00N00
47520221216128412841284128400000.00N00
47620221215128412841284128400000.00N00
47720221214128412841284128400000.00N00
47820221213128412841284128400000.00N00
47920221212128412841284128400000.00N00
48020221209128412841284128400000.00N00
48120221208128412841284128400000.00N00
48220221207128412841284128400000.00N00
48320221206128412841284128400000.00N00
48420221205128412841284128400000.00N00
48520221202128412841284128400000.00N00
48620221201128412841284128400000.00N00
48720221130128412841284128400000.00N00
48820221129128412841284128400000.00N00
48920221128128412841284128400000.00N0642
49020221125128412841284128400000.00N00
49120221124128412841284128400000.00N00
49220221123128412841284128400000.00N00
49320221122128412841284128400000.00N00
49420221121128412841284128400000.00N00
49520221118128412841284128400000.00N00
49620221117128412841284128400000.00N00
49720221116128412841284128400000.00N00
49820221115128412841284128400000.00N00
49920221114128412841284128400000.00N00
50020221111128412841284128400000.00N00
50120221110128412841284128400000.00N00
50220221109128412841284128400000.00N00
50320221108128412841284128400000.00N00
50420221107128412841284128400000.00N00
50520221104128412841284128400000.00N00
50620221103128412841284128400000.00N00
50720221102128412841284128400000.00N00
50820221101128412841284128400000.00N00
50920221031128412841284128400000.00N00
51020221028128412841284128400000.00N00
51120221027128412841284128400000.00N00
51220221026128412841284128400000.00N00
51320221025128412841284128400000.00N00
51420221024128412841284128400000.00N00
51520221021128412841284128400000.00N00
51620221020128412841284128400000.00N00
51720221019128412841284128400000.00N00
51820221018128412841284128400000.00N00
51920221017128412841284128400000.00N00
52020221014128412841284128400000.00N00
52120221013128412841284128400000.00N00
52220221012128412841284128400000.00N00
52320221011128412841284128400000.00N00
52420221007128412841284128400000.00N00
52520221006128412841284128400000.00N00
52620221005128412841284128400000.00N00
52720221004128412841284128400000.00N00
52820220930128412841284128400000.00N00
52920220929128412841284128400000.00N00
53020220928128412841284128400000.00N00
53120220927128412841284128400000.00N00
53220220926128412841284128400000.00N00
53320220923128412841284128400000.00N00
53420220922128412841284128400000.00N00
53520220921128412841284128400000.00N00
53620220920128412841284128400000.00N00
53720220919128412841284128400000.00N00
53820220916128412841284128400000.00N00
53920220915128412841284128400000.00N00
54020220914128412841284128400000.00N00
54120220913128412841284128400000.00N00
54220220908128412841284128400000.00N00
54320220907128412841284128400000.00N00
54420220906128412841284128400000.00N00
54520220905128412841284128400000.00N00
54620220902128412841284128400000.00N00
54720220901128412841284128400000.00N00
54820220831128412841284128400000.00N00
54920220830128412841284128400000.00N00
55020220829128412841284128400000.00N00
55120220826128412841284128400000.00N00
55220220825128412841284128400000.00N00
55320220824128412841284128400000.00N00
55420220823128412841284128400000.00N00
55520220822128412841284128400000.00N00
55620220819128412841284128400000.00N00
55720220818128412841284128400000.00N00
55820220817128412841284128400000.00N00
55920220816128412841284128400000.00N00
56020220812128412841284128400000.00N00
56120220811128412841284128400000.00N00
56220220810128412841284128400000.00N00
56320220809128412841284128400000.00N00
56420220808128412841284128400000.00N00
56520220805128412841284128400000.00N00
56620220804128412841284128400000.00N00
56720220803128412841284128400000.00N00
56820220802128412841284128400000.00N00
56920220801128412841284128400000.00N00
57020220729128412841284128400000.00N00
57120220728128412841284128400000.00N00
57220220727128412841284128400000.00N00
57320220726128412841284128400000.00N00
57420220725128412841284128400000.00N00
57520220722128412841284128400000.00N00
57620220721128412841284128400000.00N00
57720220720128412841284128400000.00N00
57820220719128412841284128400000.00N00
57920220718128412841284128400000.00N00
58020220715128412841284128400000.00N00
58120220714128412841284128400000.00N00
58220220713128412841284128400000.00N00
58320220712128412841284128400000.00N00
58420220711128412841284128400000.00N00
58520220708128412841284128400000.00N00
58620220707128412841284128400000.00N00
58720220706128412841284128400000.00N00
58820220705128412841284128400000.00N00
58920220704128412841284128400000.00N00
59020220701128412841284128400000.00N00
59120220630128412841284128400000.00N00
59220220629128412841284128400000.00N00
59320220628128412841284128400000.00N00
59420220627128412841284128400000.00N00
59520220624128412841284128400000.00N00
59620220623128412841284128400000.00N00
59720220622128412841284128400000.00N00
59820220621128412841284128400000.00N00
59920220620128412841284128400000.00N00
60020220617128412841284128400000.00N00
60120220616128412841284128400000.00N00
60220220615128412841284128400000.00N00
60320220614128412841284128400000.00N00
60420220613128412841284128400000.00N00
60520220610128412841284128400000.00N00
60620220609128412841284128400000.00N00
60720220608128412841284128400000.00N00
60820220607128412841284128400000.00N00
60920220603128412841284128400000.00N00
61020220602128412841284128400000.00N00
61120220531128412841284128400000.00N00
61220220530128412841284128400000.00N00
61320220527128412841284128400000.00N00
61420220526128412841284128400000.00N00
61520220525128412841284128400000.00N00
61620220524128412841284128400000.00N00
61720220523128412841284128400000.00N00
61820220520128412841284128400000.00N00
61920220519128412841284128400000.00N00
62020220518128412841284128400000.00N00
62120220517128412841284128400000.00N00
62220220516128412841284128400000.00N00