Files
KissMeData/160600/day/candle-day-250.csv

30 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220241205310031003100310000000.00Y30
320241204310031003100310000000.00Y00
420241203310031003100310000000.00Y00
520241202310031003100310000000.00Y00
620241129310031003100310000000.00N00
720241128310031003100310000000.00N00
820241127310031003100310000000.00N00
920241126310031003100310000000.00N00
1020241125310031003100310000000.00N00
1120241122310031003100310000000.00N00
1220241121310031003100310000000.00N00
1320241120310031003100310000000.00N00
1420241119310031003100310000000.00N00
1520241118310031003100310000000.00N00
1620241115310031003100310000000.00N00
1720241114310031003100310000000.00N00
1820241113310031003100310000000.00N00
1920241112310031003100310000000.00N00
2020241111310031003100310000000.00N00
2120241108310031003100310000000.00N00
2220241107310031003100310000000.00N00
2320241106310031003100310000000.00N00
2420241105310031003100310000000.00N00
2520241104310031003100310000000.00N00
2620241101310031003100310000000.00N00
2720241031310031003100310000000.00N00
2820241030310031003100310000000.00N00
2920241029310031003100310000000.00N00
3020241028310031003100310000000.00N00
3120241025310031003100310000000.00N00
3220241024310031003100310000000.00N00
3320241023310031003100310000000.00N00
3420241022310031003100310000000.00N00
3520241021310031003100310000000.00N00
3620241018310031003100310000000.00N00
3720241017310031003100310000000.00N00
3820241016310031003100310000000.00N00
3920241015310031003100310000000.00N00
4020241014310031003100310000000.00N00
4120241011310031003100310000000.00N00
4220241010310031003100310000000.00N00
4320241008310031003100310000000.00N00
4420241007310031003100310000000.00N00
4520241004310031003100310000000.00N00
4620241002310031003100310000000.00N00
4720240930310031003100310000000.00N00
4820240927310031003100310000000.00N00
4920240926310031003100310000000.00N00
5020240925310031003100310000000.00N00
5120240924310031003100310000000.00N00
5220240923310031003100310000000.00N00
5320240920310031003100310000000.00N00
5420240919310031003100310000000.00N00
5520240913310031003100310000000.00N00
5620240912310031003100310000000.00N00
5720240911310031003100310000000.00N00
5820240910310031003100310000000.00N00
5920240909310031003100310000000.00N00
6020240906310031003100310000000.00N00
6120240905310031003100310000000.00N00
6220240904310031003100310000000.00N00
6320240903310031003100310000000.00N00
6420240902310031003100310000000.00N00
6520240830310031003100310000000.00N00
6620240829310031003100310000000.00N00
6720240828310031003100310000000.00N00
6820240827310031003100310000000.00N00
6920240826310031003100310000000.00N00
7020240823310031003100310000000.00N00
7120240822310031003100310000000.00N00
7220240821310031003100310000000.00N00
7320240820310031003100310000000.00N00
7420240819310031003100310000000.00N00
7520240816310031003100310000000.00N00
7620240814310031003100310000000.00N00
7720240813310031003100310000000.00N00
7820240812310031003100310000000.00N00
7920240809310031003100310000000.00N00
8020240808310031003100310000000.00N00
8120240807310031003100310000000.00N00
8220240806310031003100310000000.00N00
8320240805310031003100310000000.00N00
8420240802310031003100310000000.00N00
8520240801310031003100310000000.00N00
8620240731310031003100310000000.00N00
8720240730310031003100310000000.00N00
8820240729310031003100310000000.00N00
8920240726310031003100310000000.00N00
9020240725310031003100310000000.00N00
9120240724310031003100310000000.00N00
9220240723310031003100310000000.00N00
9320240722310031003100310000000.00N00
9420240719310031003100310000000.00N00
9520240718310031003100310000000.00N00
9620240717310031003100310000000.00N00
9720240716310031003100310000000.00N00
9820240715310031003100310000000.00N00
9920240712310031003100310000000.00N00
10020240711310031003100310000000.00N00
10120240710310031003100310000000.00N00
10220240709310031003100310000000.00N00
10320240708310031003100310000000.00N00
10420240705310031003100310000000.00N00
10520240704310031003100310000000.00N00
10620240703310031003100310000000.00N00
10720240702310031003100310000000.00N00
10820240701310031003100310000000.00N00
10920240628310031003100310000000.00N00
11020240627310031003100310000000.00N00
11120240626310031003100310000000.00N00
11220240625310031003100310000000.00N00
11320240624310031003100310000000.00N00
11420240621310031003100310000000.00N00
11520240620310031003100310000000.00N00
11620240619310031003100310000000.00N00
11720240618310031003100310000000.00N00
11820240617310031003100310000000.00N00
11920240614310031003100310000000.00N00
12020240613310031003100310000000.00N00
12120240612310031003100310000000.00N00
12220240611310031003100310000000.00N00
12320240610310031003100310000000.00N00
12420240607310031003100310000000.00N00
12520240605310031003100310000000.00N00
12620240604310031003100310000000.00N00
12720240603310031003100310000000.00N00
12820240531310031003100310000000.00N00
12920240530310031003100310000000.00N00
13020240529310031003100310000000.00N00
13120240528310031003100310000000.00N00
13220240527310031003100310000000.00N00
13320240524310031003100310000000.00N00
13420240523310031003100310000000.00N00
13520240522310031003100310000000.00N00
13620240521310031003100310000000.00N00
13720240520310031003100310000000.00N00
13820240517310031003100310000000.00N00
13920240516310031003100310000000.00N00
14020240514310031003100310000000.00N00
14120240513310031003100310000000.00N00
14220240510310031003100310000000.00N00
14320240509310031003100310000000.00N00
14420240508310031003100310000000.00N00
14520240507310031003100310000000.00N00
14620240503310031003100310000000.00N00
14720240502310031003100310000000.00N00
14820240430310031003100310000000.00N00
14920240429310031003100310000000.00N00
15020240426310031003100310000000.00N00
15120240425310031003100310000000.00N00
15220240424310031003100310000000.00N00
15320240423310031003100310000000.00N00
15420240422310031003100310000000.00N00
15520240419310031003100310000000.00N00
15620240418310031003100310000000.00N00
15720240417310031003100310000000.00N00
15820240416310031003100310000000.00N00
15920240415310031003100310000000.00N00
16020240412310031003100310000000.00N00
16120240411310031003100310000000.00N00
16220240409310031003100310000000.00N00
16320240408310031003100310000000.00N00
16420240405310031003100310000000.00N00
16520240404310031003100310000000.00N00
16620240403310031003100310000000.00N00
16720240402310031003100310000000.00N00
16820240401310031003100310000000.00N00
16920240329310031003100310000000.00N00
17020240328310031003100310000000.00N00
17120240327310031003100310000000.00N00
17220240326310031003100310000000.00N00
17320240325310031003100310000000.00N00
17420240322310031003100310000000.00N00
17520240321310031003100310000000.00N00
17620240320310031003100310000000.00N00
17720240319310031003100310000000.00N00
17820240318310031003100310000000.00N00
17920240315310031003100310000000.00N00
18020240314310031003100310000000.00N00
18120240313310031003100310000000.00N00
18220240312310031003100310000000.00N00
18320240311310031003100310000000.00N00
18420240308310031003100310000000.00N00
18520240307310031003100310000000.00N00
18620240306310031003100310000000.00N00
18720240305310031003100310000000.00N00
18820240304310031003100310000000.00N00
18920240229310031003100310000000.00N00
19020240228310031003100310000000.00N00
19120240227310031003100310000000.00N00
19220240226310031003100310000000.00N00
19320240223310031003100310000000.00N00
19420240222310031003100310000000.00N00
19520240221310031003100310000000.00N00
19620240220310031003100310000000.00N00
19720240219310031003100310000000.00N00
19820240216310031003100310000000.00N00
19920240215310031003100310000000.00N00
20020240214310031003100310000000.00N00
20120240213310031003100310000000.00N00
20220240208310031003100310000000.00N00
20320240207310031003100310000000.00N00
20420240206310031003100310000000.00N00
20520240205310031003100310000000.00N00
20620240202310031003100310000000.00N00
20720240201310031003100310000000.00N00
20820240131310031003100310000000.00N00
20920240130310031003100310000000.00N00
21020240129310031003100310000000.00N00
21120240126310031003100310000000.00N00
21220240125310031003100310000000.00N00
21320240124310031003100310000000.00N00
21420240123310031003100310000000.00N00
21520240122310031003100310000000.00N00
21620240119310031003100310000000.00N00
21720240118310031003100310000000.00N00
21820240117310031003100310000000.00N00
21920240116310031003100310000000.00N00
22020240115310031003100310000000.00N00
22120240112310031003100310000000.00N00
22220240111310031003100310000000.00N00
22320240110310031003100310000000.00N00
22420240109310031003100310000000.00N00
22520240108310031003100310000000.00N00
22620240105310031003100310000000.00N00
22720240104310031003100310000000.00N00
22820240103310031003100310000000.00N00
22920240102310031003100310000000.00N00
23020231228310031003100310000000.00N00
23120231227310031003100310000020.00N00
23220231226310031003100310000000.00N00
23320231222310031003100310000000.00N00
23420231221310031003100310000000.00N00
23520231220310031003100310000000.00N00
23620231219310031003100310000000.00N00
23720231218310031003100310000000.00N00
23820231215310031003100310000000.00N00
23920231214310031003100310000000.00N00
24020231213310031003100310000000.00N00
24120231212310031003100310000000.00N00
24220231211310031003100310000000.00N00
24320231208310031003100310000000.00N00
24420231207310031003100310000000.00N00
24520231206310031003100310000000.00N00
24620231205310031003100310000000.00N00
24720231204310031003100310000000.00N00
24820231201310031003100310000000.00N00
24920231130310031003100310000000.00N00
25020231129310031003100310000000.00N00
25120231128310031003100310000000.00N00
25220231127310031003100310000000.00N00
25320231124310031003100310000000.00N00
25420231123310031003100310000000.00N00
25520231122310031003100310000000.00N00
25620231121310031003100310000000.00N00
25720231120310031003100310000000.00N00
25820231117310031003100310000000.00N00
25920231116310031003100310000000.00N00
26020231115310031003100310000000.00N00
26120231114310031003100310000000.00N00
26220231113310031003100310000000.00N00
26320231110310031003100310000000.00N00
26420231109310031003100310000000.00N00
26520231108310031003100310000000.00N00
26620231107310031003100310000000.00N00
26720231106310031003100310000000.00N00
26820231103310031003100310000000.00N00
26920231102310031003100310000000.00N00
27020231101310031003100310000000.00N00
27120231031310031003100310000000.00N00
27220231030310031003100310000000.00N00
27320231027310031003100310000000.00N00
27420231026310031003100310000000.00N00
27520231025310031003100310000000.00N00
27620231024310031003100310000000.00N00
27720231023310031003100310000000.00N00
27820231020310031003100310000000.00N00
27920231019310031003100310000000.00N00
28020231018310031003100310000000.00N00
28120231017310031003100310000000.00N00
28220231016310031003100310000000.00N00
28320231013310031003100310000000.00N00
28420231012310031003100310000000.00N00
28520231011310031003100310000000.00N00
28620231010310031003100310000000.00N00
28720231006310031003100310000000.00N00
28820231005310031003100310000000.00N00
28920231004310031003100310000000.00N00
29020230927310031003100310000000.00N00
29120230926310031003100310000000.00N00
29220230925310031003100310000000.00N00
29320230922310031003100310000000.00N00
29420230921310031003100310000000.00N00
29520230920310031003100310000000.00N00
29620230919310031003100310000000.00N00
29720230918310031003100310000000.00N00
29820230915310031003100310000000.00N00
29920230914310031003100310000000.00N00
30020230913310031003100310000000.00N00
30120230912310031003100310000000.00N00
30220230911310031003100310000000.00N00
30320230908310031003100310000000.00N00
30420230907310031003100310000000.00N00
30520230906310031003100310000000.00N00
30620230905310031003100310000000.00N00
30720230904310031003100310000000.00N00
30820230901310031003100310000000.00N00
30920230831310031003100310000000.00N00
31020230830310031003100310000000.00N00
31120230829310031003100310000000.00N00
31220230828310031003100310000000.00N00
31320230825310031003100310000000.00N00
31420230824310031003100310000000.00N00
31520230823310031003100310000000.00N00
31620230822310031003100310000000.00N00
31720230821310031003100310000000.00N00
31820230818310031003100310000000.00N00
31920230817310031003100310000000.00N00
32020230816310031003100310000000.00N00
32120230814310031003100310000000.00N00
32220230811310031003100310000000.00N00
32320230810310031003100310000000.00N00
32420230809310031003100310000000.00N00
32520230808310031003100310000000.00N00
32620230807310031003100310000000.00N00
32720230804310031003100310000000.00N00
32820230803310031003100310000000.00N00
32920230802310031003100310000000.00N00
33020230801310031003100310000000.00N00
33120230731310031003100310000000.00N00
33220230728310031003100310000000.00N00
33320230727310031003100310000000.00N00
33420230726310031003100310000000.00N00
33520230725310031003100310000000.00N00
33620230724310031003100310000000.00N00
33720230721310031003100310000000.00N00
33820230720310031003100310000000.00N00
33920230719310031003100310000000.00N00
34020230718310031003100310000000.00N00
34120230717310031003100310000000.00N00
34220230714310031003100310000000.00N00
34320230713310031003100310000000.00N00
34420230712310031003100310000000.00N00
34520230711310031003100310000000.00N00
34620230710310031003100310000000.00N00
34720230707310031003100310000000.00N00
34820230706310031003100310000000.00N00
34920230705310031003100310000000.00N00
35020230704310031003100310000000.00N00
35120230703310031003100310000000.00N00
35220230630310031003100310000000.00N00
35320230629310031003100310000000.00N00
35420230628310031003100310000000.00N00
35520230627310031003100310000000.00N00
35620230626310031003100310000000.00N00
35720230623310031003100310000000.00N00
35820230622310031003100310000000.00N00
35920230621310031003100310000000.00N00
36020230620310031003100310000000.00N00
36120230619310031003100310000000.00N00
36220230616310031003100310000000.00N00
36320230615310031003100310000000.00N00
36420230614310031003100310000000.00N00
36520230613310031003100310000000.00N00
36620230612310031003100310000000.00N00
36720230609310031003100310000000.00N00
36820230608310031003100310000000.00N00
36920230607310031003100310000000.00N00
37020230605310031003100310000000.00N00
37120230602310031003100310000000.00N00
37220230601310031003100310000000.00N00
37320230531310031003100310000000.00N00
37420230530310031003100310000000.00N00
37520230526310031003100310000000.00N00
37620230525310031003100310000000.00N00
37720230524310031003100310000000.00N00
37820230523310031003100310000000.00N00
37920230522310031003100310000000.00N00
38020230519310031003100310000000.00N00
38120230518310031003100310000000.00N00
38220230517310031003100310000000.00N00
38320230516310031003100310000000.00N00
38420230515310031003100310000000.00N00
38520230512310031003100310000000.00N00
38620230511310031003100310000000.00N00
38720230510310031003100310000000.00N00
38820230509310031003100310000000.00N00
38920230508310031003100310000000.00N00
39020230504310031003100310000000.00N00
39120230503310031003100310000000.00N00
39220230502310031003100310000000.00N00
39320230428310031003100310000000.00N00
39420230427310031003100310000000.00N00
39520230426310031003100310000000.00N00
39620230425310031003100310000000.00N00
39720230424310031003100310000000.00N00
39820230421310031003100310000000.00N00
39920230420310031003100310000000.00N00
40020230419310031003100310000000.00N00
40120230418310031003100310000000.00N00
40220230417310031003100310000000.00N00
40320230414310031003100310000000.00N00
40420230413310031003100310000000.00N00
40520230412310031003100310000000.00N00
40620230411310031003100310000000.00N00
40720230410310031003100310000000.00N00
40820230407310031003100310000000.00N00
40920230406310031003100310000000.00N00
41020230405310031003100310000000.00N00
41120230404310031003100310000000.00N00
41220230403310031003100310000000.00N00
41320230331310031003100310000000.00N00
41420230330310031003100310000000.00N00
41520230329310031003100310000000.00N00
41620230328310031003100310000000.00N00
41720230327310031003100310000000.00N00
41820230324310031003100310000000.00N00
41920230323310031003100310000000.00N00
42020230322310031003100310000000.00N00
42120230321310031003100310000000.00N00
42220230320310031003100310000000.00N00
42320230317310031003100310000000.00N00
42420230316310031003100310000000.00N00
42520230315310031003100310000000.00N00
42620230314310031003100310000000.00N00
42720230313310031003100310000000.00N00
42820230310310031003100310000000.00N00
42920230309310031003100310000000.00N00
43020230308310031003100310000000.00N00
43120230307310031003100310000000.00N00
43220230306310031003100310000000.00N00
43320230303310031003100310000000.00N00
43420230302310031003100310000000.00N00
43520230228310031003100310000000.00N00
43620230227310031003100310000000.00N00
43720230224310031003100310000000.00N00
43820230223310031003100310000000.00N00
43920230222310031003100310000000.00N00
44020230221310031003100310000000.00N00
44120230220310031003100310000000.00N00
44220230217310031003100310000000.00N00
44320230216310031003100310000000.00N00
44420230215310031003100310000000.00N00
44520230214310031003100310000000.00N00
44620230213310031003100310000000.00N00
44720230210310031003100310000000.00N00
44820230209310031003100310000000.00N00
44920230208310031003100310000000.00N00
45020230207310031003100310000000.00N00
45120230206310031003100310000000.00N00
45220230203310031003100310000000.00N00
45320230202310031003100310000000.00N00
45420230201310031003100310000000.00N00
45520230131310031003100310000000.00N00
45620230130310031003100310000000.00N00
45720230127310031003100310000000.00N00
45820230126310031003100310000000.00N00
45920230125310031003100310000000.00N00
46020230120310031003100310000000.00N00
46120230119310031003100310000000.00N00
46220230118310031003100310000000.00N00
46320230117310031003100310000000.00N00
46420230116310031003100310000000.00N00
46520230113310031003100310000000.00N00
46620230112310031003100310000000.00N00
46720230111310031003100310000000.00N00
46820230110310031003100310000000.00N00
46920230109310031003100310000000.00N00
47020230106310031003100310000000.00N00
47120230105310031003100310000000.00N00
47220230104310031003100310000000.00N00
47320230103310031003100310000000.00N00
47420230102310031003100310000000.00N00
47520221229310031003100310000000.00N00
47620221228310031003100310000020.00N00
47720221227310031003100310000000.00N00
47820221226310031003100310000000.00N00
47920221223310031003100310000000.00N00
48020221222310031003100310000000.00N00
48120221221310031003100310000000.00N00
48220221220310031003100310000000.00N00
48320221219310031003100310000000.00N00
48420221216310031003100310000000.00N00
48520221215310031003100310000000.00N00
48620221214310031003100310000000.00N00
48720221213310031003100310000000.00N00
48820221212310031003100310000000.00N00
48920221209310031003100310000000.00N00
49020221208310031003100310000000.00N00
49120221207310031003100310000000.00N00
49220221206310031003100310000000.00N00
49320221205310031003100310000000.00N00
49420221202310031003100310000000.00N00
49520221201310031003100310000000.00N00
49620221130310031003100310000000.00N00
49720221129310031003100310000000.00N00
49820221128310031003100310000000.00N00
49920221125310031003100310000000.00N00
50020221124310031003100310000000.00N00
50120221123310031003100310000000.00N00
50220221122310031003100310000000.00N00
50320221121310031003100310000000.00N00
50420221118310031003100310000000.00N00
50520221117310031003100310000000.00N00
50620221116310031003100310000000.00N00
50720221115310031003100310000000.00N00
50820221114310031003100310000000.00N00
50920221111310031003100310000000.00N00
51020221110310031003100310000000.00N00
51120221109310031003100310000000.00N00
51220221108310031003100310000000.00N00
51320221107310031003100310000000.00N00
51420221104310031003100310000000.00N00
51520221103310031003100310000000.00N00
51620221102310031003100310000000.00N00
51720221101310031003100310000000.00N00
51820221031310031003100310000000.00N00
51920221028310031003100310000000.00N00
52020221027310031003100310000000.00N00
52120221026310031003100310000000.00N00
52220221025310031003100310000000.00N00
52320221024310031003100310000000.00N00
52420221021310031003100310000000.00N00
52520221020310031003100310000000.00N00
52620221019310031003100310000000.00N00
52720221018310031003100310000000.00N00
52820221017310031003100310000000.00N00
52920221014310031003100310000000.00N00
53020221013310031003100310000000.00N00
53120221012310031003100310000000.00N00
53220221011310031003100310000000.00N00
53320221007310031003100310000000.00N00
53420221006310031003100310000000.00N00
53520221005310031003100310000000.00N00
53620221004310031003100310000000.00N00
53720220930310031003100310000000.00N00
53820220929310031003100310000000.00N00
53920220928310031003100310000000.00N00
54020220927310031003100310000000.00N00
54120220926310031003100310000000.00N00
54220220923310031003100310000000.00N00
54320220922310031003100310000000.00N00
54420220921310031003100310000000.00N00
54520220920310031003100310000000.00N00
54620220919310031003100310000000.00N00
54720220916310031003100310000000.00N00
54820220915310031003100310000000.00N00
54920220914310031003100310000000.00N00
55020220913310031003100310000000.00N00
55120220908310031003100310000000.00N00
55220220907310031003100310000000.00N00
55320220906310031003100310000000.00N00
55420220905310031003100310000000.00N00
55520220902310031003100310000000.00N00
55620220901310031003100310000000.00N00
55720220831310031003100310000000.00N00
55820220830310031003100310000000.00N00
55920220829310031003100310000000.00N00
56020220826310031003100310000000.00N00
56120220825310031003100310000000.00N00
56220220824310031003100310000000.00N00
56320220823310031003100310000000.00N00
56420220822310031003100310000000.00N00
56520220819310031003100310000000.00N00
56620220818310031003100310000000.00N00
56720220817310031003100310000000.00N00
56820220816310031003100310000000.00N00
56920220812310031003100310000000.00N00
57020220811310031003100310000000.00N00
57120220810310031003100310000000.00N00
57220220809310031003100310000000.00N00
57320220808310031003100310000000.00N00
57420220805310031003100310000000.00N00
57520220804310031003100310000000.00N00
57620220803310031003100310000000.00N00
57720220802310031003100310000000.00N00
57820220801310031003100310000000.00N00
57920220729310031003100310000000.00N00
58020220728310031003100310000000.00N00
58120220727310031003100310000000.00N00
58220220726310031003100310000000.00N00
58320220725310031003100310000000.00N00
58420220722310031003100310000000.00N00
58520220721310031003100310000000.00N00
58620220720310031003100310000000.00N00
58720220719310031003100310000000.00N00
58820220718310031003100310000000.00N00
58920220715310031003100310000000.00N00
59020220714310031003100310000000.00N00
59120220713310031003100310000000.00N00
59220220712310031003100310000000.00N00
59320220711310031003100310000000.00N00
59420220708310031003100310000000.00N00
59520220707310031003100310000000.00N00
59620220706310031003100310000000.00N00
59720220705310031003100310000000.00N00
59820220704310031003100310000000.00N00
59920220701310031003100310000000.00N00
60020220630310031003100310000000.00N00
60120220629310031003100310000000.00N00
60220220628310031003100310000000.00N00
60320220627310031003100310000000.00N00
60420220624310031003100310000000.00N00
60520220623310031003100310000000.00N00
60620220622310031003100310000000.00N00
60720220621310031003100310000000.00N00
60820220620310031003100310000000.00N00
60920220617310031003100310000000.00N00
61020220616310031003100310000000.00N00
61120220615310031003100310000000.00N00
61220220614310031003100310000000.00N00
61320220613310031003100310000000.00N00
61420220610310031003100310000000.00N00
61520220609310031003100310000000.00N00
61620220608310031003100310000000.00N00
61720220607310031003100310000000.00N00
61820220603310031003100310000000.00N00
61920220602310031003100310000000.00N00
62020220531310031003100310000000.00N00
62120220530310031003100310000000.00N00
62220220527310031003100310000000.00N00
62320220526310031003100310000000.00N00
62420220525310031003100310000000.00N00
62520220524310031003100310000000.00N00
62620220523310031003100310000000.00N00
62720220520310031003100310000000.00N00
62820220519310031003100310000000.00N00
62920220518310031003100310000000.00N00
63020220517310031003100310000000.00N00
63120220516310031003100310000000.00N00