Files
KissMeData/038340/day/candle-day-250.csv

29 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220241118123312331233123300000.00Y30
320241115123312331233123300000.00Y00
420241114123312331233123300000.00Y00
520241113123312331233123300000.00N00
620241112123312331233123300000.00N00
720241111123312331233123300000.00N00
820241108123312331233123300000.00N00
920241107123312331233123300000.00N00
1020241106123312331233123300000.00N00
1120241105123312331233123300000.00N00
1220241104123312331233123300000.00N00
1320241101123312331233123300000.00N00
1420241031123312331233123300000.00N00
1520241030123312331233123300000.00N00
1620241029123312331233123300000.00N00
1720241028123312331233123300000.00N00
1820241025123312331233123300000.00N00
1920241024123312331233123300000.00N00
2020241023123312331233123300000.00N00
2120241022123312331233123300000.00N00
2220241021123312331233123300000.00N00
2320241018123312331233123300000.00N00
2420241017123312331233123300000.00N00
2520241016123312331233123300000.00N00
2620241015123312331233123300000.00N00
2720241014123312331233123300000.00N00
2820241011123312331233123300000.00N00
2920241010123312331233123300000.00N00
3020241008123312331233123300000.00N00
3120241007123312331233123300000.00N00
3220241004123312331233123300000.00N00
3320241002123312331233123300000.00N00
3420240930123312331233123300000.00N00
3520240927123312331233123300000.00N00
3620240926123312331233123300000.00N00
3720240925123312331233123300000.00N00
3820240924123312331233123300000.00N00
3920240923123312331233123300000.00N00
4020240920123312331233123300000.00N00
4120240919123312331233123300000.00N00
4220240913123312331233123300000.00N00
4320240912123312331233123300000.00N00
4420240911123312331233123300000.00N00
4520240910123312331233123300000.00N00
4620240909123312331233123300000.00N00
4720240906123312331233123300000.00N00
4820240905123312331233123300000.00N00
4920240904123312331233123300000.00N00
5020240903123312331233123300000.00N00
5120240902123312331233123300000.00N00
5220240830123312331233123300000.00N00
5320240829123312331233123300000.00N00
5420240828123312331233123300000.00N00
5520240827123312331233123300000.00N00
5620240826123312331233123300000.00N00
5720240823123312331233123300000.00N00
5820240822123312331233123300000.00N00
5920240821123312331233123300000.00N00
6020240820123312331233123300000.00N00
6120240819123312331233123300000.00N00
6220240816123312331233123300000.00N00
6320240814123312331233123300000.00N00
6420240813123312331233123300000.00N00
6520240812123312331233123300000.00N00
6620240809123312331233123300000.00N00
6720240808123312331233123300000.00N00
6820240807123312331233123300000.00N00
6920240806123312331233123300000.00N00
7020240805123312331233123300000.00N00
7120240802123312331233123300000.00N00
7220240801123312331233123300000.00N00
7320240731123312331233123300000.00N00
7420240730123312331233123300000.00N00
7520240729123312331233123300000.00N00
7620240726123312331233123300000.00N00
7720240725123312331233123300000.00N00
7820240724123312331233123300000.00N00
7920240723123312331233123300000.00N00
8020240722123312331233123300000.00N00
8120240719123312331233123300000.00N00
8220240718123312331233123300000.00N00
8320240717123312331233123300000.00N00
8420240716123312331233123300000.00N00
8520240715123312331233123300000.00N00
8620240712123312331233123300000.00N00
8720240711123312331233123300000.00N00
8820240710123312331233123300000.00N00
8920240709123312331233123300000.00N00
9020240708123312331233123300000.00N00
9120240705123312331233123300000.00N00
9220240704123312331233123300000.00N00
9320240703123312331233123300000.00N00
9420240702123312331233123300000.00N00
9520240701123312331233123300000.00N00
9620240628123312331233123300000.00N00
9720240627123312331233123300000.00N00
9820240626123312331233123300000.00N00
9920240625123312331233123300000.00N00
10020240624123312331233123300000.00N00
10120240621123312331233123300000.00N00
10220240620123312331233123300000.00N00
10320240619123312331233123300000.00N00
10420240618123312331233123300000.00N00
10520240617123312331233123300000.00N00
10620240614123312331233123300000.00N00
10720240613123312331233123300000.00N00
10820240612123312331233123300000.00N00
10920240611123312331233123300000.00N00
11020240610123312331233123300000.00N00
11120240607123312331233123300000.00N00
11220240605123312331233123300000.00N00
11320240604123312331233123300000.00N00
11420240603123312331233123300000.00N00
11520240531123312331233123300000.00N0-50
11620240530123312331233123300000.00N00
11720240529123312331233123300000.00N00
11820240528123312331233123300000.00N00
11920240527123312331233123300000.00N00
12020240524123312331233123300000.00N00
12120240523123312331233123300000.00N00
12220240522123312331233123300000.00N00
12320240521123312331233123300000.00N00
12420240520123312331233123300000.00N00
12520240517123312331233123300000.00N00
12620240516123312331233123300000.00N00
12720240514123312331233123300000.00N00
12820240513123312331233123300000.00N00
12920240510123312331233123300000.00N00
13020240509123312331233123300000.00N00
13120240508123312331233123300000.00N00
13220240507123312331233123300000.00N00
13320240503123312331233123300000.00N00
13420240502123312331233123300000.00N00
13520240430123312331233123300000.00N00
13620240429123312331233123300000.00N00
13720240426123312331233123300000.00N00
13820240425123312331233123300000.00N00
13920240424123312331233123300000.00N00
14020240423123312331233123300000.00N00
14120240422123312331233123300000.00N00
14220240419123312331233123300000.00N00
14320240418123312331233123300000.00N00
14420240417123312331233123300000.00N00
14520240416123312331233123300000.00N00
14620240415123312331233123300000.00N00
14720240412123312331233123300000.00N00
14820240411123312331233123300000.00N00
14920240409123312331233123300000.00N00
15020240408123312331233123300000.00N00
15120240405123312331233123300000.00N00
15220240404123312331233123300000.00N00
15320240403123312331233123300000.00N00
15420240402123312331233123300000.00N00
15520240401123312331233123300000.00N00
15620240329123312331233123300000.00N00
15720240328123312331233123300000.00N00
15820240327123312331233123300000.00N00
15920240326123312331233123300000.00N00
16020240325123312331233123300000.00N00
16120240322123312331233123300000.00N00
16220240321123312331233123300000.00N00
16320240320123312331233123300000.00N00
16420240319123312331233123300000.00N00
16520240318123312331233123300000.00N00
16620240315123312331233123300000.00N00
16720240314123312331233123300000.00N00
16820240313123312331233123300000.00N00
16920240312123312331233123300000.00N00
17020240311123312331233123300000.00N00
17120240308123312331233123300000.00N00
17220240307123312331233123300000.00N00
17320240306123312331233123300000.00N00
17420240305123312331233123300000.00N00
17520240304123312331233123300000.00N00
17620240229123312331233123300000.00N00
17720240228123312331233123300000.00N00
17820240227123312331233123300000.00N00
17920240226123312331233123300000.00N00
18020240223123312331233123300000.00N00
18120240222123312331233123300000.00N00
18220240221123312331233123300000.00N00
18320240220123312331233123300000.00N00
18420240219123312331233123300000.00N00
18520240216128312831283128300000.00N00
18620240215128312831283128300000.00N00
18720240214128312831283128300000.00N00
18820240213128312831283128300000.00N00
18920240208128312831283128300000.00N00
19020240207128312831283128300000.00N00
19120240206128312831283128300000.00N00
19220240205128312831283128300000.00N00
19320240202128312831283128300000.00N00
19420240201128312831283128300000.00N00
19520240131128312831283128300000.00N00
19620240130128312831283128300000.00N00
19720240129128312831283128300000.00N00
19820240126128312831283128300000.00N00
19920240125128312831283128300000.00N00
20020240124128312831283128300000.00N00
20120240123128312831283128300000.00N00
20220240122128312831283128300000.00N00
20320240119128312831283128300000.00N00
20420240118128312831283128300000.00N00
20520240117128312831283128300000.00N00
20620240116128312831283128300000.00N00
20720240115128312831283128300000.00N00
20820240112128312831283128300000.00N00
20920240111128312831283128300000.00N00
21020240110128312831283128300000.00N00
21120240109128312831283128300000.00N00
21220240108128312831283128300000.00N00
21320240105128312831283128300000.00N00
21420240104128312831283128300000.00N00
21520240103128312831283128300000.00N00
21620240102128312831283128300000.00N00
21720231228128312831283128300000.00N00
21820231227128312831283128300000.00N00
21920231226128312831283128300000.00N00
22020231222128312831283128300000.00N00
22120231221128312831283128300000.00N00
22220231220128312831283128300000.00N00
22320231219128312831283128300000.00N00
22420231218128312831283128300000.00N00
22520231215128312831283128300000.00N00
22620231214128312831283128300000.00N00
22720231213128312831283128300000.00N00
22820231212128312831283128300000.00N00
22920231211128312831283128300000.00N00
23020231208128312831283128300000.00N00
23120231207128312831283128300000.00N00
23220231206128312831283128300000.00N00
23320231205128312831283128300000.00N00
23420231204128312831283128300000.00N00
23520231201128312831283128300000.00N00
23620231130128312831283128300000.00N00
23720231129128312831283128300000.00N00
23820231128128312831283128300000.00N00
23920231127128312831283128300000.00N00
24020231124128312831283128300000.00N00
24120231123128312831283128300000.00N00
24220231122128312831283128300000.00N00
24320231121128312831283128300000.00N00
24420231120128312831283128300000.00N00
24520231117128312831283128300000.00N00
24620231116128312831283128300000.00N00
24720231115128312831283128300000.00N00
24820231114128312831283128300000.00N00
24920231113128312831283128300000.00N00
25020231110128312831283128300000.00N00
25120231109128312831283128300000.00N00
25220231108128312831283128300000.00N00
25320231107128312831283128300000.00N00
25420231106128312831283128300000.00N00
25520231103128312831283128300000.00N00
25620231102128312831283128300000.00N00
25720231101128312831283128300000.00N00
25820231031128312831283128300000.00N00
25920231030128312831283128300000.00N00
26020231027128312831283128300000.00N00
26120231026128312831283128300000.00N00
26220231025128312831283128300000.00N00
26320231024128312831283128300000.00N00
26420231023128312831283128300000.00N00
26520231020128312831283128300000.00N00
26620231019128312831283128300000.00N00
26720231018128312831283128300000.00N00
26820231017128312831283128300000.00N00
26920231016128312831283128300000.00N00
27020231013128312831283128300000.00N00
27120231012128312831283128300000.00N00
27220231011128312831283128300000.00N00
27320231010128312831283128300000.00N00
27420231006128312831283128300000.00N00
27520231005128312831283128300000.00N00
27620231004128312831283128300000.00N00
27720230927128312831283128300000.00N00
27820230926128312831283128300000.00N00
27920230925128312831283128300000.00N00
28020230922128312831283128300000.00N00
28120230921128312831283128300000.00N00
28220230920128312831283128300000.00N00
28320230919128312831283128300000.00N00
28420230918128312831283128300000.00N00
28520230915128312831283128300000.00N00
28620230914128312831283128300000.00N00
28720230913128312831283128300000.00N00
28820230912128312831283128300000.00N00
28920230911128312831283128300000.00N00
29020230908128312831283128300000.00N00
29120230907128312831283128300000.00N00
29220230906128312831283128300000.00N00
29320230905128312831283128300000.00N00
29420230904128312831283128300000.00N00
29520230901128312831283128300000.00N00
29620230831128312831283128300000.00N00
29720230830128312831283128300000.00N00
29820230829128312831283128300000.00N00
29920230828128312831283128300000.00N00
30020230825128312831283128300000.00N00
30120230824128312831283128300000.00N00
30220230823128312831283128300000.00N00
30320230822128312831283128300000.00N00
30420230821128312831283128300000.00N00
30520230818128312831283128300000.00N00
30620230817128312831283128300000.00N00
30720230816128312831283128300000.00N00
30820230814128312831283128300000.00N00
30920230811128312831283128300000.00N00
31020230810128312831283128300000.00N00
31120230809128312831283128300000.00N00
31220230808128312831283128300000.00N00
31320230807128312831283128300000.00N00
31420230804128312831283128300000.00N00
31520230803128312831283128300000.00N00
31620230802128312831283128300000.00N00
31720230801128312831283128300000.00N00
31820230731128312831283128300000.00N00
31920230728128312831283128300000.00N00
32020230727128312831283128300000.00N00
32120230726128312831283128300000.00N00
32220230725128312831283128300000.00N00
32320230724128312831283128300000.00N0-79
32420230721128212821282128200000.00N00
32520230720128212821282128200000.00N00
32620230719128212821282128200000.00N00
32720230718128212821282128200000.00N00
32820230717128212821282128200000.00N00
32920230714128212821282128200000.00N00
33020230713128212821282128200000.00N00
33120230712128212821282128200000.00N00
33220230711128212821282128200000.00N00
33320230710128212821282128200000.00N00
33420230707128212821282128200000.00N00
33520230706128212821282128200000.00N00
33620230705128212821282128200000.00N00
33720230704128212821282128200000.00N00
33820230703128212821282128200000.00N00
33920230630128212821282128200000.00N00
34020230629128212821282128200000.00N00
34120230628128212821282128200000.00N00
34220230627128212821282128200000.00N00
34320230626128212821282128200000.00N00
34420230623128212821282128200000.00N00
34520230622128212821282128200000.00N00
34620230621128212821282128200000.00N00
34720230620128212821282128200000.00N00
34820230619128212821282128200000.00N00
34920230616128212821282128200000.00N00
35020230615128212821282128200000.00N00
35120230614128212821282128200000.00N00
35220230613128212821282128200000.00N00
35320230612128212821282128200000.00N00
35420230609128212821282128200000.00N00
35520230608128212821282128200000.00N00
35620230607128212821282128200000.00N00
35720230605128212821282128200000.00N00
35820230602128212821282128200000.00N00
35920230601128212821282128200000.00N00
36020230531128212821282128200000.00N00
36120230530128212821282128200000.00N00
36220230526128212821282128200000.00N00
36320230525128212821282128200000.00N00
36420230524128212821282128200000.00N00
36520230523128212821282128200000.00N00
36620230522128212821282128200000.00N00
36720230519128212821282128200000.00N00
36820230518128212821282128200000.00N00
36920230517128212821282128200000.00N00
37020230516128212821282128200000.00N00
37120230515128212821282128200000.00N00
37220230512128212821282128200000.00N00
37320230511128212821282128200000.00N00
37420230510128212821282128200000.00N00
37520230509128212821282128200000.00N00
37620230508128212821282128200000.00N00
37720230504128212821282128200000.00N00
37820230503128212821282128200000.00N00
37920230502128212821282128200000.00N00
38020230428128212821282128200000.00N00
38120230427128212821282128200000.00N00
38220230426128212821282128200000.00N00
38320230425128212821282128200000.00N00
38420230424128212821282128200000.00N00
38520230421128212821282128200000.00N00
38620230420128212821282128200000.00N00
38720230419128212821282128200000.00N00
38820230418128212821282128200000.00N00
38920230417128212821282128200000.00N00
39020230414128212821282128200000.00N00
39120230413128212821282128200000.00N00
39220230412128212821282128200000.00N00
39320230411128212821282128200000.00N00
39420230410136213621362136200000.00N00
39520230407136213621362136200000.00N00
39620230406136213621362136200000.00N00
39720230405136213621362136200000.00N00
39820230404136213621362136200000.00N00
39920230403136213621362136200000.00N00
40020230331136213621362136200000.00N00
40120230330136213621362136200000.00N00
40220230329136213621362136200000.00N00
40320230328136213621362136200000.00N00
40420230327136213621362136200000.00N00
40520230324136213621362136200000.00N00
40620230323136213621362136200000.00N00
40720230322136213621362136200000.00N00
40820230321136213621362136200000.00N00
40920230320136213621362136200000.00N00
41020230317136213621362136200000.00N00
41120230316136213621362136200000.00N00
41220230315136213621362136200000.00N00
41320230314136213621362136200000.00N00
41420230313136213621362136200000.00N00
41520230310136213621362136200000.00N00
41620230309136213621362136200000.00N00
41720230308136213621362136200000.00N00
41820230307136213621362136200000.00N00
41920230306136213621362136200000.00N00
42020230303136213621362136200000.00N00
42120230302136213621362136200000.00N00
42220230228136213621362136200000.00N00
42320230227136213621362136200000.00N00
42420230224136213621362136200000.00N00
42520230223136213621362136200000.00N00
42620230222136213621362136200000.00N00
42720230221136213621362136200000.00N00
42820230220136213621362136200000.00N00
42920230217136213621362136200000.00N00
43020230216136213621362136200000.00N00
43120230215136213621362136200000.00N0-678
43220230214136113611361136100000.00N00
43320230213136113611361136100000.00N00
43420230210136113611361136100000.00N00
43520230209136113611361136100000.00N00
43620230208136113611361136100000.00N00
43720230207136113611361136100000.00N00
43820230206136113611361136100000.00N00
43920230203136113611361136100000.00N00
44020230202136113611361136100000.00N00
44120230201136113611361136100000.00N00
44220230131136113611361136100000.00N00
44320230130136113611361136100000.00N00
44420230127136113611361136100000.00N00
44520230126136113611361136100000.00N00
44620230125136113611361136100000.00N00
44720230120136113611361136100000.00N00
44820230119136113611361136100000.00N00
44920230118136113611361136100000.00N00
45020230117136113611361136100000.00N00
45120230116136113611361136100000.00N00
45220230113136113611361136100000.00N00
45320230112136113611361136100000.00N00
45420230111136113611361136100000.00N00
45520230110136113611361136100000.00N00
45620230109136113611361136100000.00N00
45720230106136113611361136100000.00N00
45820230105136113611361136100000.00N00
45920230104136113611361136100000.00N00
46020230103136113611361136100000.00N00
46120230102136113611361136100000.00N00
46220221229136113611361136100000.00N0470
46320221228136213621362136200000.00N00
46420221227136213621362136200000.00N00
46520221226136213621362136200000.00N00
46620221223136213621362136200000.00N00
46720221222136213621362136200000.00N00
46820221221136213621362136200000.00N00
46920221220136213621362136200000.00N00
47020221219136213621362136200000.00N00
47120221216136213621362136200000.00N00
47220221215136213621362136200000.00N00
47320221214136213621362136200000.00N00
47420221213136213621362136200000.00N00
47520221212136213621362136200000.00N00
47620221209136213621362136200000.00N00
47720221208136213621362136200000.00N00
47820221207136213621362136200000.00N00
47920221206136213621362136200000.00N00
48020221205136213621362136200000.00N00
48120221202136213621362136200000.00N00
48220221201136213621362136200000.00N00
48320221130136213621362136200000.00N00
48420221129136213621362136200000.00N00
48520221128136213621362136200000.00N00
48620221125136213621362136200000.00N00
48720221124136213621362136200000.00N00
48820221123136213621362136200000.00N00
48920221122136213621362136200000.00N00
49020221121136213621362136200000.00N00
49120221118136213621362136200000.00N00
49220221117136213621362136200000.00N00
49320221116136213621362136200000.00N00
49420221115136213621362136200000.00N00
49520221114136213621362136200000.00N00
49620221111136213621362136200000.00N00
49720221110136213621362136200000.00N00
49820221109136213621362136200000.00N00
49920221108136213621362136200000.00N00
50020221107136213621362136200000.00N00
50120221104136213621362136200000.00N00
50220221103136213621362136200000.00N00
50320221102136213621362136200000.00N00
50420221101136213621362136200000.00N00
50520221031136213621362136200000.00N00
50620221028136213621362136200000.00N00
50720221027136213621362136200000.00N00
50820221026136213621362136200000.00N00
50920221025136213621362136200000.00N00
51020221024136213621362136200000.00N00
51120221021136213621362136200000.00N00
51220221020136213621362136200000.00N00
51320221019136213621362136200000.00N00
51420221018136213621362136200000.00N00
51520221017136213621362136200000.00N00
51620221014136213621362136200000.00N00
51720221013136213621362136200000.00N00
51820221012136213621362136200000.00N00
51920221011136213621362136200000.00N00
52020221007136213621362136200000.00N00
52120221006136213621362136200000.00N00
52220221005136213621362136200000.00N00
52320221004136213621362136200000.00N00
52420220930136213621362136200000.00N00
52520220929136213621362136200000.00N00
52620220928136213621362136200000.00N00
52720220927136213621362136200000.00N00
52820220926136213621362136200000.00N00
52920220923136213621362136200000.00N00
53020220922136213621362136200000.00N00
53120220921136213621362136200000.00N00
53220220920136213621362136200000.00N00
53320220919136213621362136200000.00N00
53420220916136213621362136200000.00N00
53520220915136213621362136200000.00N00
53620220914136213621362136200000.00N00
53720220913136213621362136200000.00N00
53820220908136213621362136200000.00N00
53920220907136213621362136200000.00N00
54020220906136213621362136200000.00N00
54120220905136213621362136200000.00N00
54220220902136213621362136200000.00N00
54320220901136213621362136200000.00N00
54420220831136213621362136200000.00N00
54520220830136213621362136200000.00N00
54620220829136213621362136200000.00N00
54720220826136213621362136200000.00N00
54820220825136213621362136200000.00N00
54920220824136213621362136200000.00N00
55020220823136213621362136200000.00N00
55120220822136213621362136200000.00N00
55220220819136213621362136200000.00N00
55320220818136213621362136200000.00N00
55420220817136213621362136200000.00N00
55520220816136213621362136200000.00N00
55620220812136213621362136200000.00N00
55720220811136213621362136200000.00N00
55820220810136213621362136200000.00N00
55920220809136213621362136200000.00N00
56020220808136213621362136200000.00N00
56120220805136213621362136200000.00N00
56220220804136213621362136200000.00N00
56320220803136213621362136200000.00N00
56420220802136213621362136200000.00N00
56520220801136213621362136200000.00N00
56620220729136213621362136200000.00N00
56720220728136213621362136200000.00N00
56820220727136213621362136200000.00N00
56920220726136213621362136200000.00N00
57020220725136213621362136200000.00N00
57120220722136213621362136200000.00N00
57220220721136213621362136200000.00N00
57320220720136213621362136200000.00N00
57420220719136213621362136200000.00N00
57520220718136213621362136200000.00N00
57620220715136213621362136200000.00N00
57720220714136213621362136200000.00N00
57820220713136213621362136200000.00N00
57920220712136213621362136200000.00N00
58020220711136213621362136200000.00N00
58120220708136213621362136200000.00N00
58220220707136213621362136200000.00N00
58320220706136213621362136200000.00N00
58420220705136213621362136200000.00N00
58520220704136213621362136200000.00N00
58620220701136213621362136200000.00N00
58720220630136213621362136200000.00N00
58820220629136213621362136200000.00N00
58920220628136213621362136200000.00N00
59020220627136213621362136200000.00N00
59120220624136213621362136200000.00N00
59220220623136213621362136200000.00N00
59320220622136213621362136200000.00N00
59420220621136213621362136200000.00N00
59520220620136213621362136200000.00N00
59620220617136213621362136200000.00N00
59720220616136213621362136200000.00N00
59820220615136213621362136200000.00N00
59920220614136213621362136200000.00N00
60020220613136213621362136200000.00N00
60120220610136213621362136200000.00N00
60220220609136213621362136200000.00N00
60320220608136213621362136200000.00N00
60420220607136213621362136200000.00N00
60520220603136213621362136200000.00N00
60620220602136213621362136200000.00N00
60720220531136213621362136200000.00N00
60820220530136213621362136200000.00N00
60920220527136213621362136200000.00N00
61020220526136213621362136200000.00N00
61120220525136213621362136200000.00N00
61220220524136213621362136200000.00N00
61320220523136213621362136200000.00N00
61420220520136213621362136200000.00N00
61520220519136213621362136200000.00N00
61620220518136213621362136200000.00N00
61720220517136213621362136200000.00N00
61820220516136213621362136200000.00N00