Files
KissMeData/109070/day/candle-day-250.csv

29 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220241120410041004100410000000.00Y30
320241119410041004100410000000.00Y00
420241118410041004100410000000.00Y00
520241115410041004100410000000.00N00
620241114410041004100410000000.00N00
720241113410041004100410000000.00N00
820241112410041004100410000000.00N00
920241111410041004100410000000.00N00
1020241108410041004100410000000.00N00
1120241107410041004100410000000.00N00
1220241106410041004100410000000.00N00
1320241105410041004100410000000.00N00
1420241104410041004100410000000.00N00
1520241101410041004100410000000.00N00
1620241031410041004100410000000.00N00
1720241030410041004100410000000.00N00
1820241029410041004100410000000.00N00
1920241028410041004100410000000.00N00
2020241025410041004100410000000.00N00
2120241024410041004100410000000.00N00
2220241023410041004100410000000.00N00
2320241022410041004100410000000.00N00
2420241021410041004100410000000.00N00
2520241018410041004100410000000.00N00
2620241017410041004100410000000.00N00
2720241016410041004100410000000.00N00
2820241015410041004100410000000.00N00
2920241014410041004100410000000.00N00
3020241011410041004100410000000.00N00
3120241010410041004100410000000.00N00
3220241008410041004100410000000.00N00
3320241007410041004100410000000.00N00
3420241004410041004100410000000.00N00
3520241002410041004100410000000.00N00
3620240930410041004100410000000.00N00
3720240927410041004100410000000.00N00
3820240926410041004100410000000.00N00
3920240925410041004100410000000.00N00
4020240924410041004100410000000.00N00
4120240923410041004100410000000.00N00
4220240920410041004100410000000.00N00
4320240919410041004100410000000.00N00
4420240913410041004100410000000.00N00
4520240912410041004100410000000.00N00
4620240911410041004100410000000.00N00
4720240910410041004100410000000.00N00
4820240909410041004100410000000.00N00
4920240906410041004100410000000.00N00
5020240905410041004100410000000.00N00
5120240904410041004100410000000.00N00
5220240903410041004100410000000.00N00
5320240902410041004100410000000.00N00
5420240830410041004100410000000.00N00
5520240829410041004100410000000.00N00
5620240828410041004100410000000.00N00
5720240827410041004100410000000.00N00
5820240826410041004100410000000.00N00
5920240823410041004100410000000.00N00
6020240822410041004100410000000.00N00
6120240821410041004100410000000.00N00
6220240820410041004100410000000.00N00
6320240819410041004100410000000.00N00
6420240816410041004100410000000.00N00
6520240814410041004100410000000.00N00
6620240813410041004100410000000.00N00
6720240812410041004100410000000.00N00
6820240809410041004100410000000.00N00
6920240808410041004100410000000.00N00
7020240807410041004100410000000.00N00
7120240806410041004100410000000.00N00
7220240805410041004100410000000.00N00
7320240802410041004100410000000.00N00
7420240801410041004100410000000.00N00
7520240731410041004100410000000.00N00
7620240730410041004100410000000.00N00
7720240729410041004100410000000.00N00
7820240726410041004100410000000.00N00
7920240725410041004100410000000.00N00
8020240724410041004100410000000.00N00
8120240723410041004100410000000.00N00
8220240722410041004100410000000.00N00
8320240719410041004100410000000.00N00
8420240718410041004100410000000.00N00
8520240717410041004100410000000.00N00
8620240716410041004100410000000.00N00
8720240715410041004100410000000.00N00
8820240712410041004100410000000.00N00
8920240711410041004100410000000.00N00
9020240710410041004100410000000.00N00
9120240709410041004100410000000.00N00
9220240708410041004100410000000.00N00
9320240705410041004100410000000.00N00
9420240704410041004100410000000.00N00
9520240703410041004100410000000.00N00
9620240702410041004100410000000.00N00
9720240701410041004100410000000.00N00
9820240628410041004100410000000.00N00
9920240627410041004100410000000.00N00
10020240626410041004100410000000.00N00
10120240625410041004100410000000.00N00
10220240624410041004100410000000.00N00
10320240621410041004100410000000.00N00
10420240620410041004100410000000.00N00
10520240619410041004100410000000.00N00
10620240618410041004100410000000.00N00
10720240617410041004100410000000.00N00
10820240614410041004100410000000.00N00
10920240613410041004100410000000.00N00
11020240612410041004100410000000.00N00
11120240611410041004100410000000.00N00
11220240610410041004100410000000.00N00
11320240607410041004100410000000.00N00
11420240605410041004100410000000.00N00
11520240604410041004100410000000.00N00
11620240603410041004100410000000.00N00
11720240531410041004100410000000.00N00
11820240530410041004100410000000.00N00
11920240529410041004100410000000.00N00
12020240528410041004100410000000.00N00
12120240527410041004100410000000.00N00
12220240524410041004100410000000.00N00
12320240523410041004100410000000.00N00
12420240522410041004100410000000.00N00
12520240521410041004100410000000.00N00
12620240520410041004100410000000.00N00
12720240517410041004100410000000.00N00
12820240516410041004100410000000.00N00
12920240514410041004100410000000.00N00
13020240513410041004100410000000.00N00
13120240510410041004100410000000.00N00
13220240509410041004100410000000.00N00
13320240508410041004100410000000.00N00
13420240507410041004100410000000.00N00
13520240503410041004100410000000.00N00
13620240502410041004100410000000.00N00
13720240430410041004100410000000.00N00
13820240429410041004100410000000.00N00
13920240426410041004100410000000.00N00
14020240425410041004100410000000.00N00
14120240424410041004100410000000.00N00
14220240423410041004100410000000.00N00
14320240422410041004100410000000.00N00
14420240419410041004100410000000.00N00
14520240418410041004100410000000.00N00
14620240417410041004100410000000.00N00
14720240416410041004100410000000.00N00
14820240415410041004100410000000.00N00
14920240412410041004100410000000.00N00
15020240411410041004100410000000.00N00
15120240409410041004100410000000.00N00
15220240408410041004100410000000.00N00
15320240405410041004100410000000.00N00
15420240404410041004100410000000.00N00
15520240403410041004100410000000.00N00
15620240402410041004100410000000.00N00
15720240401410041004100410000000.00N00
15820240329410041004100410000000.00N00
15920240328410041004100410000000.00N00
16020240327410041004100410000000.00N00
16120240326410041004100410000000.00N00
16220240325410041004100410000000.00N00
16320240322410041004100410000000.00N00
16420240321410041004100410000000.00N00
16520240320410041004100410000000.00N00
16620240319410041004100410000000.00N00
16720240318410041004100410000000.00N00
16820240315410041004100410000000.00N00
16920240314410041004100410000000.00N00
17020240313410041004100410000000.00N00
17120240312410041004100410000000.00N00
17220240311410041004100410000000.00N00
17320240308410041004100410000000.00N00
17420240307410041004100410000000.00N00
17520240306410041004100410000000.00N00
17620240305410041004100410000000.00N00
17720240304410041004100410000000.00N00
17820240229410041004100410000000.00N00
17920240228410041004100410000000.00N00
18020240227410041004100410000000.00N00
18120240226410041004100410000000.00N00
18220240223410041004100410000000.00N00
18320240222410041004100410000000.00N00
18420240221410041004100410000000.00N00
18520240220410041004100410000000.00N00
18620240219410041004100410000000.00N00
18720240216410041004100410000000.00N00
18820240215410041004100410000000.00N00
18920240214410041004100410000000.00N00
19020240213410041004100410000000.00N00
19120240208410041004100410000000.00N00
19220240207410041004100410000000.00N00
19320240206410041004100410000000.00N00
19420240205410041004100410000000.00N00
19520240202410041004100410000000.00N00
19620240201410041004100410000000.00N00
19720240131410041004100410000000.00N00
19820240130410041004100410000000.00N00
19920240129410041004100410000000.00N00
20020240126410041004100410000000.00N00
20120240125410041004100410000000.00N00
20220240124410041004100410000000.00N00
20320240123410041004100410000000.00N00
20420240122410041004100410000000.00N00
20520240119410041004100410000000.00N00
20620240118410041004100410000000.00N00
20720240117410041004100410000000.00N00
20820240116410041004100410000000.00N00
20920240115410041004100410000000.00N00
21020240112410041004100410000000.00N00
21120240111410041004100410000000.00N00
21220240110410041004100410000000.00N00
21320240109410041004100410000000.00N00
21420240108410041004100410000000.00N00
21520240105410041004100410000000.00N00
21620240104410041004100410000000.00N00
21720240103410041004100410000000.00N00
21820240102410041004100410000000.00N00
21920231228410041004100410000000.00N00
22020231227410041004100410000000.00N00
22120231226410041004100410000000.00N00
22220231222410041004100410000000.00N00
22320231221410041004100410000000.00N00
22420231220410041004100410000000.00N00
22520231219410041004100410000000.00N00
22620231218410041004100410000000.00N00
22720231215410041004100410000000.00N00
22820231214410041004100410000000.00N00
22920231213410041004100410000000.00N00
23020231212410041004100410000000.00N00
23120231211410041004100410000000.00N00
23220231208410041004100410000000.00N00
23320231207410041004100410000000.00N00
23420231206410041004100410000000.00N00
23520231205410041004100410000000.00N00
23620231204410041004100410000000.00N00
23720231201410041004100410000000.00N00
23820231130410041004100410000000.00N00
23920231129410041004100410000000.00N00
24020231128410041004100410000000.00N00
24120231127410041004100410000000.00N00
24220231124410041004100410000000.00N00
24320231123410041004100410000000.00N00
24420231122410041004100410000000.00N00
24520231121410041004100410000000.00N00
24620231120410041004100410000000.00N00
24720231117410041004100410000000.00N00
24820231116410041004100410000000.00N00
24920231115410041004100410000000.00N00
25020231114410041004100410000000.00N00
25120231113410041004100410000000.00N00
25220231110410041004100410000000.00N00
25320231109410041004100410000000.00N00
25420231108410041004100410000000.00N00
25520231107410041004100410000000.00N00
25620231106410041004100410000000.00N00
25720231103410041004100410000000.00N00
25820231102410041004100410000000.00N00
25920231101410041004100410000000.00N00
26020231031410041004100410000000.00N00
26120231030410041004100410000000.00N00
26220231027410041004100410000000.00N00
26320231026410041004100410000000.00N00
26420231025410041004100410000000.00N00
26520231024410041004100410000000.00N00
26620231023410041004100410000000.00N00
26720231020410041004100410000000.00N00
26820231019410041004100410000000.00N00
26920231018410041004100410000000.00N00
27020231017410041004100410000000.00N00
27120231016410041004100410000000.00N00
27220231013410041004100410000000.00N00
27320231012410041004100410000000.00N00
27420231011410041004100410000000.00N00
27520231010410041004100410000000.00N00
27620231006410041004100410000000.00N00
27720231005410041004100410000000.00N00
27820231004410041004100410000000.00N00
27920230927410041004100410000000.00N00
28020230926410041004100410000000.00N00
28120230925410041004100410000000.00N00
28220230922410041004100410000000.00N00
28320230921410041004100410000000.00N00
28420230920410041004100410000000.00N00
28520230919410041004100410000000.00N00
28620230918410041004100410000000.00N00
28720230915410041004100410000000.00N00
28820230914410041004100410000000.00N00
28920230913410041004100410000000.00N00
29020230912410041004100410000000.00N00
29120230911410041004100410000000.00N00
29220230908410041004100410000000.00N00
29320230907410041004100410000000.00N00
29420230906410041004100410000000.00N00
29520230905410041004100410000000.00N00
29620230904410041004100410000000.00N00
29720230901410041004100410000000.00N00
29820230831410041004100410000000.00N00
29920230830410041004100410000000.00N00
30020230829410041004100410000000.00N00
30120230828410041004100410000000.00N00
30220230825410041004100410000000.00N00
30320230824410041004100410000000.00N00
30420230823410041004100410000000.00N00
30520230822410041004100410000000.00N00
30620230821410041004100410000000.00N00
30720230818410041004100410000000.00N00
30820230817410041004100410000000.00N00
30920230816410041004100410000000.00N00
31020230814410041004100410000000.00N00
31120230811410041004100410000000.00N00
31220230810410041004100410000000.00N00
31320230809410041004100410000000.00N00
31420230808410041004100410000000.00N00
31520230807410041004100410000000.00N00
31620230804410041004100410000000.00N00
31720230803410041004100410000000.00N00
31820230802410041004100410000000.00N00
31920230801410041004100410000000.00N00
32020230731410041004100410000000.00N00
32120230728410041004100410000000.00N00
32220230727410041004100410000000.00N00
32320230726410041004100410000000.00N00
32420230725410041004100410000000.00N00
32520230724410041004100410000000.00N00
32620230721410041004100410000000.00N00
32720230720410041004100410000000.00N00
32820230719410041004100410000000.00N00
32920230718410041004100410000000.00N00
33020230717410041004100410000000.00N00
33120230714410041004100410000000.00N00
33220230713410041004100410000000.00N00
33320230712410041004100410000000.00N00
33420230711410041004100410000000.00N00
33520230710410041004100410000000.00N00
33620230707410041004100410000000.00N00
33720230706410041004100410000000.00N00
33820230705410041004100410000000.00N00
33920230704410041004100410000000.00N00
34020230703410041004100410000000.00N00
34120230630410041004100410000000.00N00
34220230629410041004100410000000.00N00
34320230628410041004100410000000.00N00
34420230627410041004100410000000.00N00
34520230626410041004100410000000.00N00
34620230623410041004100410000000.00N00
34720230622410041004100410000000.00N00
34820230621410041004100410000000.00N00
34920230620410041004100410000000.00N00
35020230619410041004100410000000.00N00
35120230616410041004100410000000.00N00
35220230615410041004100410000000.00N00
35320230614410041004100410000000.00N00
35420230613410041004100410000000.00N00
35520230612410041004100410000000.00N00
35620230609410041004100410000000.00N00
35720230608410041004100410000000.00N00
35820230607410041004100410000000.00N00
35920230605410041004100410000000.00N00
36020230602410041004100410000000.00N00
36120230601410041004100410000000.00N00
36220230531410041004100410000000.00N00
36320230530410041004100410000000.00N00
36420230526410041004100410000000.00N00
36520230525410041004100410000000.00N00
36620230524410041004100410000000.00N00
36720230523410041004100410000000.00N00
36820230522410041004100410000000.00N00
36920230519410041004100410000000.00N00
37020230518410041004100410000000.00N00
37120230517410041004100410000000.00N00
37220230516410041004100410000000.00N00
37320230515410041004100410000000.00N00
37420230512410041004100410000000.00N00
37520230511410041004100410000000.00N00
37620230510410041004100410000000.00N00
37720230509410041004100410000000.00N00
37820230508410041004100410000000.00N00
37920230504410041004100410000000.00N00
38020230503410041004100410000000.00N00
38120230502410041004100410000000.00N00
38220230428410041004100410000000.00N00
38320230427410041004100410000000.00N00
38420230426410041004100410000000.00N00
38520230425410041004100410000000.00N00
38620230424410041004100410000000.00N00
38720230421410041004100410000000.00N00
38820230420410041004100410000000.00N00
38920230419410041004100410000000.00N00
39020230418410041004100410000000.00N00
39120230417410041004100410000000.00N00
39220230414410041004100410000000.00N00
39320230413410041004100410000000.00N00
39420230412410041004100410000000.00N00
39520230411410041004100410000000.00N00
39620230410410041004100410000000.00N00
39720230407410041004100410000000.00N00
39820230406410041004100410000000.00N00
39920230405410041004100410000000.00N00
40020230404410041004100410000000.00N00
40120230403410041004100410000000.00N00
40220230331410041004100410000000.00N00
40320230330410041004100410000000.00N00
40420230329410041004100410000000.00N00
40520230328410041004100410000000.00N00
40620230327410041004100410000000.00N00
40720230324410041004100410000000.00N00
40820230323410041004100410000000.00N00
40920230322410041004100410000000.00N00
41020230321410041004100410000000.00N00
41120230320410041004100410000000.00N00
41220230317410041004100410000000.00N00
41320230316410041004100410000000.00N00
41420230315410041004100410000000.00N00
41520230314410041004100410000000.00N00
41620230313410041004100410000000.00N00
41720230310410041004100410000000.00N00
41820230309410041004100410000000.00N00
41920230308410041004100410000000.00N00
42020230307410041004100410000000.00N00
42120230306410041004100410000000.00N00
42220230303410041004100410000000.00N00
42320230302410041004100410000000.00N00
42420230228410041004100410000000.00N00
42520230227410041004100410000000.00N00
42620230224410041004100410000000.00N00
42720230223410041004100410000000.00N00
42820230222410041004100410000000.00N00
42920230221410041004100410000000.00N00
43020230220410041004100410000000.00N00
43120230217410041004100410000000.00N00
43220230216410041004100410000000.00N00
43320230215410041004100410000000.00N00
43420230214410041004100410000000.00N00
43520230213410041004100410000000.00N00
43620230210410041004100410000000.00N00
43720230209410041004100410000000.00N00
43820230208410041004100410000000.00N00
43920230207410041004100410000000.00N00
44020230206410041004100410000000.00N00
44120230203410041004100410000000.00N00
44220230202410041004100410000000.00N00
44320230201410041004100410000000.00N00
44420230131410041004100410000000.00N00
44520230130410041004100410000000.00N00
44620230127410041004100410000000.00N00
44720230126410041004100410000000.00N00
44820230125410041004100410000000.00N00
44920230120410041004100410000000.00N00
45020230119410041004100410000000.00N00
45120230118410041004100410000000.00N00
45220230117410041004100410000000.00N00
45320230116410041004100410000000.00N00
45420230113410041004100410000000.00N00
45520230112410041004100410000000.00N00
45620230111410041004100410000000.00N00
45720230110410041004100410000000.00N00
45820230109410041004100410000000.00N00
45920230106410041004100410000000.00N00
46020230105410041004100410000000.00N00
46120230104410041004100410000000.00N00
46220230103410041004100410000000.00N00
46320230102410041004100410000000.00N00
46420221229410041004100410000000.00N00
46520221228410041004100410000020.00N00
46620221227410041004100410000000.00N00
46720221226410041004100410000000.00N00
46820221223410041004100410000000.00N00
46920221222410041004100410000000.00N00
47020221221410041004100410000000.00N00
47120221220410041004100410000000.00N00
47220221219410041004100410000000.00N00
47320221216410041004100410000000.00N00
47420221215410041004100410000000.00N00
47520221214410041004100410000000.00N00
47620221213410041004100410000000.00N00
47720221212410041004100410000000.00N00
47820221209410041004100410000000.00N00
47920221208410041004100410000000.00N00
48020221207410041004100410000000.00N00
48120221206410041004100410000000.00N00
48220221205410041004100410000000.00N00
48320221202410041004100410000000.00N00
48420221201410041004100410000000.00N00
48520221130410041004100410000000.00N00
48620221129410041004100410000000.00N00
48720221128410041004100410000000.00N00
48820221125410041004100410000000.00N00
48920221124410041004100410000000.00N00
49020221123410041004100410000000.00N00
49120221122410041004100410000000.00N00
49220221121410041004100410000000.00N00
49320221118410041004100410000000.00N00
49420221117410041004100410000000.00N00
49520221116410041004100410000000.00N00
49620221115410041004100410000000.00N00
49720221114410041004100410000000.00N00
49820221111410041004100410000000.00N00
49920221110410041004100410000000.00N00
50020221109410041004100410000000.00N00
50120221108410041004100410000000.00N00
50220221107410041004100410000000.00N00
50320221104410041004100410000000.00N00
50420221103410041004100410000000.00N00
50520221102410041004100410000000.00N00
50620221101410041004100410000000.00N00
50720221031410041004100410000000.00N00
50820221028410041004100410000000.00N00
50920221027410041004100410000000.00N00
51020221026410041004100410000000.00N00
51120221025410041004100410000000.00N00
51220221024410041004100410000000.00N00
51320221021410041004100410000000.00N00
51420221020410041004100410000000.00N00
51520221019410041004100410000000.00N00
51620221018410041004100410000000.00N00
51720221017410041004100410000000.00N00
51820221014410041004100410000000.00N00
51920221013410041004100410000000.00N00
52020221012410041004100410000000.00N00
52120221011410041004100410000000.00N00
52220221007410041004100410000000.00N00
52320221006410041004100410000000.00N00
52420221005410041004100410000000.00N00
52520221004410041004100410000000.00N00
52620220930410041004100410000000.00N00
52720220929410041004100410000000.00N00
52820220928410041004100410000000.00N00
52920220927410041004100410000000.00N00
53020220926410041004100410000000.00N00
53120220923410041004100410000000.00N00
53220220922410041004100410000000.00N00
53320220921410041004100410000000.00N00
53420220920410041004100410000000.00N00
53520220919410041004100410000000.00N00
53620220916410041004100410000000.00N00
53720220915410041004100410000000.00N00
53820220914410041004100410000000.00N00
53920220913410041004100410000000.00N00
54020220908410041004100410000000.00N00
54120220907410041004100410000000.00N00
54220220906410041004100410000000.00N00
54320220905410041004100410000000.00N00
54420220902410041004100410000000.00N00
54520220901410041004100410000000.00N00
54620220831410041004100410000000.00N00
54720220830410041004100410000000.00N00
54820220829410041004100410000000.00N00
54920220826410041004100410000000.00N00
55020220825410041004100410000000.00N00
55120220824410041004100410000000.00N00
55220220823410041004100410000000.00N00
55320220822410041004100410000000.00N00
55420220819410041004100410000000.00N00
55520220818410041004100410000000.00N00
55620220817410041004100410000000.00N00
55720220816410041004100410000000.00N00
55820220812410041004100410000000.00N00
55920220811410041004100410000000.00N00
56020220810410041004100410000000.00N00
56120220809410041004100410000000.00N00
56220220808410041004100410000000.00N00
56320220805410041004100410000000.00N00
56420220804410041004100410000000.00N00
56520220803410041004100410000000.00N00
56620220802410041004100410000000.00N00
56720220801410041004100410000000.00N00
56820220729410041004100410000000.00N00
56920220728410041004100410000000.00N00
57020220727410041004100410000000.00N00
57120220726410041004100410000000.00N00
57220220725410041004100410000000.00N00
57320220722410041004100410000000.00N00
57420220721410041004100410000000.00N00
57520220720410041004100410000000.00N00
57620220719410041004100410000000.00N00
57720220718410041004100410000000.00N00
57820220715410041004100410000000.00N00
57920220714410041004100410000000.00N00
58020220713410041004100410000000.00N00
58120220712410041004100410000000.00N00
58220220711410041004100410000000.00N00
58320220708410041004100410000000.00N00
58420220707410041004100410000000.00N00
58520220706410041004100410000000.00N00
58620220705410041004100410000000.00N00
58720220704410041004100410000000.00N00
58820220701410041004100410000000.00N00
58920220630410041004100410000000.00N00
59020220629410041004100410000000.00N00
59120220628410041004100410000000.00N00
59220220627410041004100410000000.00N00
59320220624410041004100410000000.00N00
59420220623410041004100410000000.00N00
59520220622410041004100410000000.00N00
59620220621410041004100410000000.00N00
59720220620410041004100410000000.00N00
59820220617410041004100410000000.00N00
59920220616410041004100410000000.00N00
60020220615410041004100410000000.00N00
60120220614410041004100410000000.00N00
60220220613410041004100410000000.00N00
60320220610410041004100410000000.00N00
60420220609410041004100410000000.00N00
60520220608410041004100410000000.00N00
60620220607410041004100410000000.00N00
60720220603410041004100410000000.00N00
60820220602410041004100410000000.00N00
60920220531410041004100410000000.00N00
61020220530410041004100410000000.00N00
61120220527410041004100410000000.00N00
61220220526410041004100410000000.00N00
61320220525410041004100410000000.00N00
61420220524410041004100410000000.00N00
61520220523410041004100410000000.00N00
61620220520410041004100410000000.00N00
61720220519410041004100410000000.00N00
61820220518410041004100410000000.00N00
61920220517410041004100410000000.00N00
62020220516410041004100410000000.00N00