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

30 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220241205128412841284128400000.00Y30
320241204128412841284128400000.00Y00
420241203128412841284128400000.00Y00
520241202128412841284128400000.00Y00
620241129128412841284128400000.00N00
720241128128412841284128400000.00N00
820241127128412841284128400000.00N00
920241126128412841284128400000.00N00
1020241125128412841284128400000.00N00
1120241122128412841284128400000.00N00
1220241121128412841284128400000.00N00
1320241120128412841284128400000.00N00
1420241119128412841284128400000.00N00
1520241118128412841284128400000.00N00
1620241115128412841284128400000.00N00
1720241114128412841284128400000.00N00
1820241113128412841284128400000.00N00
1920241112128412841284128400000.00N00
2020241111128412841284128400000.00N00
2120241108128412841284128400000.00N00
2220241107128412841284128400000.00N00
2320241106128412841284128400000.00N00
2420241105128412841284128400000.00N00
2520241104128412841284128400000.00N00
2620241101128412841284128400000.00N00
2720241031128412841284128400000.00N00
2820241030128412841284128400000.00N00
2920241029128412841284128400000.00N00
3020241028128412841284128400000.00N00
3120241025128412841284128400000.00N00
3220241024128412841284128400000.00N00
3320241023128412841284128400000.00N00
3420241022128412841284128400000.00N00
3520241021128412841284128400000.00N00
3620241018128412841284128400000.00N00
3720241017128412841284128400000.00N00
3820241016128412841284128400000.00N00
3920241015128412841284128400000.00N00
4020241014128412841284128400000.00N00
4120241011128412841284128400000.00N00
4220241010128412841284128400000.00N00
4320241008128412841284128400000.00N00
4420241007128412841284128400000.00N00
4520241004128412841284128400000.00N00
4620241002128412841284128400000.00N00
4720240930128412841284128400000.00N00
4820240927128412841284128400000.00N00
4920240926128412841284128400000.00N00
5020240925128412841284128400000.00N00
5120240924128412841284128400000.00N00
5220240923128412841284128400000.00N00
5320240920128412841284128400000.00N00
5420240919128412841284128400000.00N00
5520240913128412841284128400000.00N00
5620240912128412841284128400000.00N00
5720240911128412841284128400000.00N00
5820240910128412841284128400000.00N00
5920240909128412841284128400000.00N00
6020240906128412841284128400000.00N00
6120240905128412841284128400000.00N00
6220240904128412841284128400000.00N00
6320240903128412841284128400000.00N00
6420240902128412841284128400000.00N00
6520240830128412841284128400000.00N00
6620240829128412841284128400000.00N00
6720240828128412841284128400000.00N00
6820240827128412841284128400000.00N00
6920240826128412841284128400000.00N00
7020240823128412841284128400000.00N00
7120240822128412841284128400000.00N00
7220240821128412841284128400000.00N00
7320240820128412841284128400000.00N00
7420240819128412841284128400000.00N00
7520240816128412841284128400000.00N00
7620240814128412841284128400000.00N00
7720240813128412841284128400000.00N00
7820240812128412841284128400000.00N00
7920240809128412841284128400000.00N00
8020240808128412841284128400000.00N00
8120240807128412841284128400000.00N00
8220240806128412841284128400000.00N00
8320240805128412841284128400000.00N00
8420240802128412841284128400000.00N00
8520240801128412841284128400000.00N00
8620240731128412841284128400000.00N00
8720240730128412841284128400000.00N00
8820240729128412841284128400000.00N00
8920240726128412841284128400000.00N00
9020240725128412841284128400000.00N00
9120240724128412841284128400000.00N00
9220240723128412841284128400000.00N00
9320240722128412841284128400000.00N00
9420240719128412841284128400000.00N00
9520240718128412841284128400000.00N00
9620240717128412841284128400000.00N00
9720240716128412841284128400000.00N00
9820240715128412841284128400000.00N00
9920240712128412841284128400000.00N00
10020240711128412841284128400000.00N00
10120240710128412841284128400000.00N00
10220240709128412841284128400000.00N00
10320240708128412841284128400000.00N00
10420240705128412841284128400000.00N00
10520240704128412841284128400000.00N00
10620240703128412841284128400000.00N00
10720240702128412841284128400000.00N00
10820240701128412841284128400000.00N00
10920240628128412841284128400000.00N00
11020240627128412841284128400000.00N00
11120240626128412841284128400000.00N00
11220240625128412841284128400000.00N00
11320240624128412841284128400000.00N00
11420240621128412841284128400000.00N00
11520240620128412841284128400000.00N00
11620240619128412841284128400000.00N00
11720240618128412841284128400000.00N00
11820240617128412841284128400000.00N00
11920240614128412841284128400000.00N00
12020240613128412841284128400000.00N00
12120240612128412841284128400000.00N00
12220240611128412841284128400000.00N00
12320240610128412841284128400000.00N00
12420240607128412841284128400000.00N00
12520240605128412841284128400000.00N00
12620240604128412841284128400000.00N00
12720240603128412841284128400000.00N00
12820240531128412841284128400000.00N00
12920240530128412841284128400000.00N00
13020240529128412841284128400000.00N00
13120240528128412841284128400000.00N00
13220240527128412841284128400000.00N00
13320240524128412841284128400000.00N00
13420240523128412841284128400000.00N00
13520240522128412841284128400000.00N00
13620240521128412841284128400000.00N00
13720240520128412841284128400000.00N00
13820240517128412841284128400000.00N00
13920240516128412841284128400000.00N00
14020240514128412841284128400000.00N00
14120240513128412841284128400000.00N00
14220240510128412841284128400000.00N00
14320240509128412841284128400000.00N00
14420240508128412841284128400000.00N00
14520240507128412841284128400000.00N00
14620240503128412841284128400000.00N00
14720240502128412841284128400000.00N00
14820240430128412841284128400000.00N00
14920240429128412841284128400000.00N00
15020240426128412841284128400000.00N00
15120240425128412841284128400000.00N00
15220240424128412841284128400000.00N00
15320240423128412841284128400000.00N00
15420240422128412841284128400000.00N00
15520240419128412841284128400000.00N00
15620240418128412841284128400000.00N00
15720240417128412841284128400000.00N00
15820240416128412841284128400000.00N00
15920240415128412841284128400000.00N00
16020240412128412841284128400000.00N00
16120240411128412841284128400000.00N00
16220240409128412841284128400000.00N00
16320240408128412841284128400000.00N00
16420240405128412841284128400000.00N00
16520240404128412841284128400000.00N00
16620240403128412841284128400000.00N00
16720240402128412841284128400000.00N00
16820240401128412841284128400000.00N00
16920240329128412841284128400000.00N00
17020240328128412841284128400000.00N00
17120240327128412841284128400000.00N00
17220240326128412841284128400000.00N00
17320240325128412841284128400000.00N00
17420240322128412841284128400000.00N00
17520240321128412841284128400000.00N00
17620240320128412841284128400000.00N00
17720240319128412841284128400000.00N00
17820240318128412841284128400000.00N00
17920240315128412841284128400000.00N00
18020240314128412841284128400000.00N00
18120240313128412841284128400000.00N00
18220240312128412841284128400000.00N00
18320240311128412841284128400000.00N00
18420240308128412841284128400000.00N00
18520240307128412841284128400000.00N00
18620240306128412841284128400000.00N00
18720240305128412841284128400000.00N00
18820240304128412841284128400000.00N00
18920240229128412841284128400000.00N00
19020240228128412841284128400000.00N00
19120240227128412841284128400000.00N00
19220240226128412841284128400000.00N00
19320240223128412841284128400000.00N00
19420240222128412841284128400000.00N00
19520240221128412841284128400000.00N00
19620240220128412841284128400000.00N00
19720240219128412841284128400000.00N00
19820240216128412841284128400000.00N00
19920240215128412841284128400000.00N00
20020240214128412841284128400000.00N00
20120240213128412841284128400000.00N00
20220240208128412841284128400000.00N00
20320240207128412841284128400000.00N00
20420240206128412841284128400000.00N00
20520240205128412841284128400000.00N00
20620240202128412841284128400000.00N00
20720240201128412841284128400000.00N00
20820240131128412841284128400000.00N00
20920240130128412841284128400000.00N00
21020240129128412841284128400000.00N00
21120240126128412841284128400000.00N00
21220240125128412841284128400000.00N00
21320240124128412841284128400000.00N00
21420240123128412841284128400000.00N00
21520240122128412841284128400000.00N00
21620240119128412841284128400000.00N00
21720240118128412841284128400000.00N00
21820240117128412841284128400000.00N00
21920240116128412841284128400000.00N00
22020240115128412841284128400000.00N00
22120240112128412841284128400000.00N00
22220240111128412841284128400000.00N00
22320240110128412841284128400000.00N00
22420240109128412841284128400000.00N00
22520240108128412841284128400000.00N00
22620240105128412841284128400000.00N00
22720240104128412841284128400000.00N00
22820240103128412841284128400000.00N00
22920240102128412841284128400000.00N00
23020231228128412841284128400000.00N00
23120231227128412841284128400020.00N00
23220231226128412841284128400000.00N00
23320231222128412841284128400000.00N00
23420231221128412841284128400000.00N00
23520231220128412841284128400000.00N00
23620231219128412841284128400000.00N00
23720231218128412841284128400000.00N00
23820231215128412841284128400000.00N00
23920231214128412841284128400000.00N00
24020231213128412841284128400000.00N00
24120231212128412841284128400000.00N00
24220231211128412841284128400000.00N00
24320231208128412841284128400000.00N00
24420231207128412841284128400000.00N00
24520231206128412841284128400000.00N00
24620231205128412841284128400000.00N00
24720231204128412841284128400000.00N00
24820231201128412841284128400000.00N00
24920231130128412841284128400000.00N00
25020231129128412841284128400000.00N00
25120231128128412841284128400000.00N00
25220231127128412841284128400000.00N00
25320231124128412841284128400000.00N00
25420231123128412841284128400000.00N00
25520231122128412841284128400000.00N00
25620231121128412841284128400000.00N00
25720231120128412841284128400000.00N00
25820231117128412841284128400000.00N00
25920231116128412841284128400000.00N00
26020231115128412841284128400000.00N00
26120231114128412841284128400000.00N00
26220231113128412841284128400000.00N00
26320231110128412841284128400000.00N00
26420231109128412841284128400000.00N00
26520231108128412841284128400000.00N00
26620231107128412841284128400000.00N00
26720231106128412841284128400000.00N00
26820231103128412841284128400000.00N00
26920231102128412841284128400000.00N00
27020231101128412841284128400000.00N00
27120231031128412841284128400000.00N00
27220231030128412841284128400000.00N00
27320231027128412841284128400000.00N00
27420231026128412841284128400000.00N00
27520231025128412841284128400000.00N00
27620231024128412841284128400000.00N00
27720231023128412841284128400000.00N00
27820231020128412841284128400000.00N00
27920231019128412841284128400000.00N00
28020231018128412841284128400000.00N00
28120231017128412841284128400000.00N00
28220231016128412841284128400000.00N00
28320231013128412841284128400000.00N00
28420231012128412841284128400000.00N00
28520231011128412841284128400000.00N00
28620231010128412841284128400000.00N00
28720231006128412841284128400000.00N00
28820231005128412841284128400000.00N00
28920231004128412841284128400000.00N00
29020230927128412841284128400000.00N00
29120230926128412841284128400000.00N00
29220230925128412841284128400000.00N00
29320230922128412841284128400000.00N00
29420230921128412841284128400000.00N00
29520230920128412841284128400000.00N00
29620230919128412841284128400000.00N00
29720230918128412841284128400000.00N00
29820230915128412841284128400000.00N00
29920230914128412841284128400000.00N00
30020230913128412841284128400000.00N00
30120230912128412841284128400000.00N00
30220230911128412841284128400000.00N00
30320230908128412841284128400000.00N00
30420230907128412841284128400000.00N00
30520230906128412841284128400000.00N00
30620230905128412841284128400000.00N00
30720230904128412841284128400000.00N00
30820230901128412841284128400000.00N00
30920230831128412841284128400000.00N00
31020230830128412841284128400000.00N00
31120230829128412841284128400000.00N00
31220230828128412841284128400000.00N00
31320230825128412841284128400000.00N00
31420230824128412841284128400000.00N00
31520230823128412841284128400000.00N00
31620230822128412841284128400000.00N00
31720230821128412841284128400000.00N00
31820230818128412841284128400000.00N00
31920230817128412841284128400000.00N00
32020230816128412841284128400000.00N00
32120230814128412841284128400000.00N00
32220230811128412841284128400000.00N00
32320230810128412841284128400000.00N00
32420230809128412841284128400000.00N00
32520230808128412841284128400000.00N00
32620230807128412841284128400000.00N00
32720230804128412841284128400000.00N00
32820230803128412841284128400000.00N00
32920230802128412841284128400000.00N00
33020230801128412841284128400000.00N00
33120230731128412841284128400000.00N00
33220230728128412841284128400000.00N00
33320230727128412841284128400000.00N00
33420230726128412841284128400000.00N00
33520230725128412841284128400000.00N00
33620230724128412841284128400000.00N00
33720230721128412841284128400000.00N00
33820230720128412841284128400000.00N00
33920230719128412841284128400000.00N00
34020230718128412841284128400000.00N00
34120230717128412841284128400000.00N00
34220230714128412841284128400000.00N00
34320230713128412841284128400000.00N00
34420230712128412841284128400000.00N00
34520230711128412841284128400000.00N00
34620230710128412841284128400000.00N00
34720230707128412841284128400000.00N00
34820230706128412841284128400000.00N00
34920230705128412841284128400000.00N00
35020230704128412841284128400000.00N00
35120230703128412841284128400000.00N00
35220230630128412841284128400000.00N00
35320230629128412841284128400000.00N00
35420230628128412841284128400000.00N00
35520230627128412841284128400000.00N00
35620230626128412841284128400000.00N00
35720230623128412841284128400000.00N00
35820230622128412841284128400000.00N00
35920230621128412841284128400000.00N00
36020230620128412841284128400000.00N00
36120230619128412841284128400000.00N00
36220230616128412841284128400000.00N00
36320230615128412841284128400000.00N00
36420230614128412841284128400000.00N00
36520230613128412841284128400000.00N00
36620230612128412841284128400000.00N00
36720230609128412841284128400000.00N00
36820230608128412841284128400000.00N00
36920230607128412841284128400000.00N00
37020230605128412841284128400000.00N00
37120230602128412841284128400000.00N00
37220230601128412841284128400000.00N00
37320230531128412841284128400000.00N00
37420230530128412841284128400000.00N00
37520230526128412841284128400000.00N0-1286
37620230525128412841284128400000.00N00
37720230524128412841284128400000.00N00
37820230523128412841284128400000.00N00
37920230522128412841284128400000.00N00
38020230519128412841284128400000.00N00
38120230518128412841284128400000.00N00
38220230517128412841284128400000.00N00
38320230516128412841284128400000.00N00
38420230515128412841284128400000.00N00
38520230512128412841284128400000.00N00
38620230511128412841284128400000.00N00
38720230510128412841284128400000.00N00
38820230509128412841284128400000.00N00
38920230508128412841284128400000.00N00
39020230504128412841284128400000.00N00
39120230503128412841284128400000.00N00
39220230502128412841284128400000.00N00
39320230428128412841284128400000.00N00
39420230427128412841284128400000.00N00
39520230426128412841284128400000.00N00
39620230425128412841284128400000.00N00
39720230424128412841284128400000.00N00
39820230421128412841284128400000.00N00
39920230420128412841284128400000.00N00
40020230419128412841284128400000.00N00
40120230418128412841284128400000.00N00
40220230417128412841284128400000.00N00
40320230414128412841284128400000.00N00
40420230413128412841284128400000.00N00
40520230412128412841284128400000.00N00
40620230411128412841284128400000.00N00
40720230410128412841284128400000.00N00
40820230407128412841284128400000.00N00
40920230406128412841284128400000.00N00
41020230405128412841284128400000.00N00
41120230404128412841284128400000.00N00
41220230403128412841284128400000.00N00
41320230331128412841284128400000.00N00
41420230330128412841284128400000.00N00
41520230329128412841284128400000.00N00
41620230328128412841284128400000.00N00
41720230327128412841284128400000.00N00
41820230324128412841284128400000.00N00
41920230323128412841284128400000.00N00
42020230322128412841284128400000.00N00
42120230321128412841284128400000.00N00
42220230320128412841284128400000.00N00
42320230317128412841284128400000.00N00
42420230316128412841284128400000.00N00
42520230315128412841284128400000.00N00
42620230314128412841284128400000.00N00
42720230313128412841284128400000.00N00
42820230310128412841284128400000.00N00
42920230309128412841284128400000.00N00
43020230308128412841284128400000.00N00
43120230307128412841284128400000.00N00
43220230306128412841284128400000.00N00
43320230303128412841284128400000.00N00
43420230302128412841284128400000.00N00
43520230228128412841284128400000.00N00
43620230227128412841284128400000.00N00
43720230224128412841284128400000.00N00
43820230223128412841284128400000.00N00
43920230222128412841284128400000.00N00
44020230221128412841284128400000.00N00
44120230220128412841284128400000.00N00
44220230217128412841284128400000.00N00
44320230216128412841284128400000.00N00
44420230215128412841284128400000.00N00
44520230214128412841284128400000.00N00
44620230213128412841284128400000.00N00
44720230210128412841284128400000.00N00
44820230209128412841284128400000.00N00
44920230208128412841284128400000.00N00
45020230207128412841284128400000.00N00
45120230206128412841284128400000.00N00
45220230203128412841284128400000.00N00
45320230202128412841284128400000.00N00
45420230201128412841284128400000.00N00
45520230131128412841284128400000.00N00
45620230130128412841284128400000.00N00
45720230127128412841284128400000.00N00
45820230126128412841284128400000.00N00
45920230125128412841284128400000.00N00
46020230120128412841284128400000.00N00
46120230119128412841284128400000.00N00
46220230118128412841284128400000.00N00
46320230117128412841284128400000.00N00
46420230116128412841284128400000.00N00
46520230113128412841284128400000.00N00
46620230112128412841284128400000.00N00
46720230111128412841284128400000.00N00
46820230110128412841284128400000.00N00
46920230109128412841284128400000.00N00
47020230106128412841284128400000.00N00
47120230105128412841284128400000.00N00
47220230104128412841284128400000.00N00
47320230103128412841284128400000.00N00
47420230102128412841284128400000.00N00
47520221229128412841284128400000.00N00
47620221228128412841284128400020.00N00
47720221227128412841284128400000.00N00
47820221226128412841284128400000.00N00
47920221223128412841284128400000.00N00
48020221222128412841284128400000.00N00
48120221221128412841284128400000.00N00
48220221220128412841284128400000.00N00
48320221219128412841284128400000.00N00
48420221216128412841284128400000.00N00
48520221215128412841284128400000.00N00
48620221214128412841284128400000.00N00
48720221213128412841284128400000.00N00
48820221212128412841284128400000.00N00
48920221209128412841284128400000.00N00
49020221208128412841284128400000.00N00
49120221207128412841284128400000.00N00
49220221206128412841284128400000.00N00
49320221205128412841284128400000.00N00
49420221202128412841284128400000.00N00
49520221201128412841284128400000.00N00
49620221130128412841284128400000.00N00
49720221129128412841284128400000.00N00
49820221128128412841284128400000.00N0642
49920221125128412841284128400000.00N00
50020221124128412841284128400000.00N00
50120221123128412841284128400000.00N00
50220221122128412841284128400000.00N00
50320221121128412841284128400000.00N00
50420221118128412841284128400000.00N00
50520221117128412841284128400000.00N00
50620221116128412841284128400000.00N00
50720221115128412841284128400000.00N00
50820221114128412841284128400000.00N00
50920221111128412841284128400000.00N00
51020221110128412841284128400000.00N00
51120221109128412841284128400000.00N00
51220221108128412841284128400000.00N00
51320221107128412841284128400000.00N00
51420221104128412841284128400000.00N00
51520221103128412841284128400000.00N00
51620221102128412841284128400000.00N00
51720221101128412841284128400000.00N00
51820221031128412841284128400000.00N00
51920221028128412841284128400000.00N00
52020221027128412841284128400000.00N00
52120221026128412841284128400000.00N00
52220221025128412841284128400000.00N00
52320221024128412841284128400000.00N00
52420221021128412841284128400000.00N00
52520221020128412841284128400000.00N00
52620221019128412841284128400000.00N00
52720221018128412841284128400000.00N00
52820221017128412841284128400000.00N00
52920221014128412841284128400000.00N00
53020221013128412841284128400000.00N00
53120221012128412841284128400000.00N00
53220221011128412841284128400000.00N00
53320221007128412841284128400000.00N00
53420221006128412841284128400000.00N00
53520221005128412841284128400000.00N00
53620221004128412841284128400000.00N00
53720220930128412841284128400000.00N00
53820220929128412841284128400000.00N00
53920220928128412841284128400000.00N00
54020220927128412841284128400000.00N00
54120220926128412841284128400000.00N00
54220220923128412841284128400000.00N00
54320220922128412841284128400000.00N00
54420220921128412841284128400000.00N00
54520220920128412841284128400000.00N00
54620220919128412841284128400000.00N00
54720220916128412841284128400000.00N00
54820220915128412841284128400000.00N00
54920220914128412841284128400000.00N00
55020220913128412841284128400000.00N00
55120220908128412841284128400000.00N00
55220220907128412841284128400000.00N00
55320220906128412841284128400000.00N00
55420220905128412841284128400000.00N00
55520220902128412841284128400000.00N00
55620220901128412841284128400000.00N00
55720220831128412841284128400000.00N00
55820220830128412841284128400000.00N00
55920220829128412841284128400000.00N00
56020220826128412841284128400000.00N00
56120220825128412841284128400000.00N00
56220220824128412841284128400000.00N00
56320220823128412841284128400000.00N00
56420220822128412841284128400000.00N00
56520220819128412841284128400000.00N00
56620220818128412841284128400000.00N00
56720220817128412841284128400000.00N00
56820220816128412841284128400000.00N00
56920220812128412841284128400000.00N00
57020220811128412841284128400000.00N00
57120220810128412841284128400000.00N00
57220220809128412841284128400000.00N00
57320220808128412841284128400000.00N00
57420220805128412841284128400000.00N00
57520220804128412841284128400000.00N00
57620220803128412841284128400000.00N00
57720220802128412841284128400000.00N00
57820220801128412841284128400000.00N00
57920220729128412841284128400000.00N00
58020220728128412841284128400000.00N00
58120220727128412841284128400000.00N00
58220220726128412841284128400000.00N00
58320220725128412841284128400000.00N00
58420220722128412841284128400000.00N00
58520220721128412841284128400000.00N00
58620220720128412841284128400000.00N00
58720220719128412841284128400000.00N00
58820220718128412841284128400000.00N00
58920220715128412841284128400000.00N00
59020220714128412841284128400000.00N00
59120220713128412841284128400000.00N00
59220220712128412841284128400000.00N00
59320220711128412841284128400000.00N00
59420220708128412841284128400000.00N00
59520220707128412841284128400000.00N00
59620220706128412841284128400000.00N00
59720220705128412841284128400000.00N00
59820220704128412841284128400000.00N00
59920220701128412841284128400000.00N00
60020220630128412841284128400000.00N00
60120220629128412841284128400000.00N00
60220220628128412841284128400000.00N00
60320220627128412841284128400000.00N00
60420220624128412841284128400000.00N00
60520220623128412841284128400000.00N00
60620220622128412841284128400000.00N00
60720220621128412841284128400000.00N00
60820220620128412841284128400000.00N00
60920220617128412841284128400000.00N00
61020220616128412841284128400000.00N00
61120220615128412841284128400000.00N00
61220220614128412841284128400000.00N00
61320220613128412841284128400000.00N00
61420220610128412841284128400000.00N00
61520220609128412841284128400000.00N00
61620220608128412841284128400000.00N00
61720220607128412841284128400000.00N00
61820220603128412841284128400000.00N00
61920220602128412841284128400000.00N00
62020220531128412841284128400000.00N00
62120220530128412841284128400000.00N00
62220220527128412841284128400000.00N00
62320220526128412841284128400000.00N00
62420220525128412841284128400000.00N00
62520220524128412841284128400000.00N00
62620220523128412841284128400000.00N00
62720220520128412841284128400000.00N00
62820220519128412841284128400000.00N00
62920220518128412841284128400000.00N00
63020220517128412841284128400000.00N00
63120220516128412841284128400000.00N00