Files
KissMeData/150840/day/candle-day-250.csv

29 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220241120585058505850585000000.00Y30
320241119585058505850585000000.00Y00
420241118585058505850585000000.00Y00
520241115585058505850585000000.00N00
620241114585058505850585000000.00N00
720241113585058505850585000000.00N00
820241112585058505850585000000.00N00
920241111585058505850585000000.00N00
1020241108585058505850585000000.00N00
1120241107585058505850585000000.00N00
1220241106585058505850585000000.00N00
1320241105585058505850585000000.00N00
1420241104585058505850585000000.00N00
1520241101585058505850585000000.00N00
1620241031585058505850585000000.00N00
1720241030585058505850585000000.00N00
1820241029585058505850585000000.00N00
1920241028585058505850585000000.00N00
2020241025585058505850585000000.00N00
2120241024585058505850585000000.00N00
2220241023585058505850585000000.00N00
2320241022585058505850585000000.00N00
2420241021585058505850585000000.00N00
2520241018585058505850585000000.00N00
2620241017585058505850585000000.00N00
2720241016585058505850585000000.00N00
2820241015585058505850585000000.00N00
2920241014585058505850585000000.00N00
3020241011585058505850585000000.00N00
3120241010585058505850585000000.00N00
3220241008585058505850585000000.00N00
3320241007585058505850585000000.00N00
3420241004585058505850585000000.00N00
3520241002585058505850585000000.00N00
3620240930585058505850585000000.00N00
3720240927585058505850585000000.00N00
3820240926585058505850585000000.00N00
3920240925585058505850585000000.00N00
4020240924585058505850585000000.00N00
4120240923585058505850585000000.00N00
4220240920585058505850585000000.00N00
4320240919585058505850585000000.00N00
4420240913585058505850585000000.00N00
4520240912585058505850585000000.00N00
4620240911585058505850585000000.00N00
4720240910585058505850585000000.00N00
4820240909585058505850585000000.00N00
4920240906585058505850585000000.00N00
5020240905585058505850585000000.00N00
5120240904585058505850585000000.00N00
5220240903585058505850585000000.00N00
5320240902585058505850585000000.00N00
5420240830585058505850585000000.00N00
5520240829585058505850585000000.00N00
5620240828585058505850585000000.00N00
5720240827585058505850585000000.00N00
5820240826585058505850585000000.00N00
5920240823585058505850585000000.00N00
6020240822585058505850585000000.00N00
6120240821585058505850585000000.00N00
6220240820585058505850585000000.00N00
6320240819585058505850585000000.00N00
6420240816585058505850585000000.00N00
6520240814585058505850585000000.00N00
6620240813585058505850585000000.00N00
6720240812585058505850585000000.00N00
6820240809585058505850585000000.00N00
6920240808585058505850585000000.00N00
7020240807585058505850585000000.00N00
7120240806585058505850585000000.00N00
7220240805585058505850585000000.00N00
7320240802585058505850585000000.00N00
7420240801585058505850585000000.00N00
7520240731585058505850585000000.00N00
7620240730585058505850585000000.00N00
7720240729585058505850585000000.00N00
7820240726585058505850585000000.00N00
7920240725585058505850585000000.00N00
8020240724585058505850585000000.00N00
8120240723585058505850585000000.00N00
8220240722585058505850585000000.00N00
8320240719585058505850585000000.00N00
8420240718585058505850585000000.00N00
8520240717585058505850585000000.00N00
8620240716585058505850585000000.00N00
8720240715585058505850585000000.00N00
8820240712585058505850585000000.00N00
8920240711585058505850585000000.00N00
9020240710585058505850585000000.00N00
9120240709585058505850585000000.00N00
9220240708585058505850585000000.00N00
9320240705585058505850585000000.00N00
9420240704585058505850585000000.00N00
9520240703585058505850585000000.00N00
9620240702585058505850585000000.00N00
9720240701585058505850585000000.00N00
9820240628585058505850585000000.00N00
9920240627585058505850585000000.00N00
10020240626585058505850585000000.00N00
10120240625585058505850585000000.00N00
10220240624585058505850585000000.00N00
10320240621585058505850585000000.00N00
10420240620585058505850585000000.00N00
10520240619585058505850585000000.00N00
10620240618585058505850585000000.00N00
10720240617585058505850585000000.00N00
10820240614585058505850585000000.00N00
10920240613585058505850585000000.00N00
11020240612585058505850585000000.00N00
11120240611585058505850585000000.00N00
11220240610585058505850585000000.00N00
11320240607585058505850585000000.00N00
11420240605585058505850585000000.00N00
11520240604585058505850585000000.00N00
11620240603585058505850585000000.00N00
11720240531585058505850585000000.00N00
11820240530585058505850585000000.00N00
11920240529585058505850585000000.00N00
12020240528585058505850585000000.00N00
12120240527585058505850585000000.00N00
12220240524585058505850585000000.00N00
12320240523585058505850585000000.00N00
12420240522585058505850585000000.00N00
12520240521585058505850585000000.00N00
12620240520585058505850585000000.00N00
12720240517585058505850585000000.00N00
12820240516585058505850585000000.00N00
12920240514585058505850585000000.00N00
13020240513585058505850585000000.00N00
13120240510585058505850585000000.00N00
13220240509585058505850585000000.00N00
13320240508585058505850585000000.00N00
13420240507585058505850585000000.00N00
13520240503585058505850585000000.00N00
13620240502585058505850585000000.00N00
13720240430585058505850585000000.00N00
13820240429585058505850585000000.00N00
13920240426585058505850585000000.00N00
14020240425585058505850585000000.00N00
14120240424585058505850585000000.00N00
14220240423585058505850585000000.00N00
14320240422585058505850585000000.00N00
14420240419585058505850585000000.00N00
14520240418585058505850585000000.00N00
14620240417585058505850585000000.00N00
14720240416585058505850585000000.00N00
14820240415585058505850585000000.00N00
14920240412585058505850585000000.00N00
15020240411585058505850585000000.00N00
15120240409585058505850585000000.00N00
15220240408585058505850585000000.00N00
15320240405585058505850585000000.00N00
15420240404585058505850585000000.00N00
15520240403585058505850585000000.00N00
15620240402585058505850585000000.00N00
15720240401585058505850585000000.00N00
15820240329585058505850585000000.00N00
15920240328585058505850585000000.00N00
16020240327585058505850585000000.00N00
16120240326585058505850585000000.00N00
16220240325585058505850585000000.00N00
16320240322585058505850585000000.00N00
16420240321585058505850585000000.00N00
16520240320585058505850585000000.00N00
16620240319585058505850585000000.00N00
16720240318585058505850585000000.00N00
16820240315585058505850585000000.00N00
16920240314585058505850585000000.00N00
17020240313585058505850585000000.00N00
17120240312585058505850585000000.00N00
17220240311585058505850585000000.00N00
17320240308585058505850585000000.00N00
17420240307585058505850585000000.00N00
17520240306585058505850585000000.00N00
17620240305585058505850585000000.00N00
17720240304585058505850585000000.00N00
17820240229585058505850585000000.00N00
17920240228585058505850585000000.00N00
18020240227585058505850585000000.00N00
18120240226585058505850585000000.00N00
18220240223585058505850585000000.00N00
18320240222585058505850585000000.00N00
18420240221585058505850585000000.00N00
18520240220585058505850585000000.00N00
18620240219585058505850585000000.00N00
18720240216585058505850585000000.00N00
18820240215585058505850585000000.00N00
18920240214585058505850585000000.00N00
19020240213585058505850585000000.00N00
19120240208585058505850585000000.00N00
19220240207585058505850585000000.00N00
19320240206585058505850585000000.00N00
19420240205585058505850585000000.00N00
19520240202585058505850585000000.00N00
19620240201585058505850585000000.00N00
19720240131585058505850585000000.00N00
19820240130585058505850585000000.00N00
19920240129585058505850585000000.00N00
20020240126585058505850585000000.00N00
20120240125585058505850585000000.00N00
20220240124585058505850585000000.00N00
20320240123585058505850585000000.00N00
20420240122585058505850585000000.00N00
20520240119585058505850585000000.00N00
20620240118585058505850585000000.00N00
20720240117585058505850585000000.00N00
20820240116585058505850585000000.00N00
20920240115585058505850585000000.00N00
21020240112585058505850585000000.00N00
21120240111585058505850585000000.00N00
21220240110585058505850585000000.00N00
21320240109585058505850585000000.00N00
21420240108585058505850585000000.00N00
21520240105585058505850585000000.00N00
21620240104585058505850585000000.00N00
21720240103585058505850585000000.00N00
21820240102585058505850585000000.00N00
21920231228585058505850585000000.00N00
22020231227585058505850585000020.00N00
22120231226585058505850585000000.00N00
22220231222585058505850585000000.00N00
22320231221585058505850585000000.00N00
22420231220585058505850585000000.00N00
22520231219585058505850585000000.00N00
22620231218585058505850585000000.00N00
22720231215585058505850585000000.00N00
22820231214585058505850585000000.00N00
22920231213585058505850585000000.00N00
23020231212585058505850585000000.00N00
23120231211585058505850585000000.00N00
23220231208585058505850585000000.00N00
23320231207585058505850585000000.00N00
23420231206585058505850585000000.00N00
23520231205585058505850585000000.00N00
23620231204585058505850585000000.00N00
23720231201585058505850585000000.00N00
23820231130585058505850585000000.00N00
23920231129585058505850585000000.00N00
24020231128585058505850585000000.00N00
24120231127585058505850585000000.00N00
24220231124585058505850585000000.00N00
24320231123585058505850585000000.00N00
24420231122585058505850585000000.00N00
24520231121585058505850585000000.00N00
24620231120585058505850585000000.00N00
24720231117585058505850585000000.00N00
24820231116585058505850585000000.00N00
24920231115585058505850585000000.00N00
25020231114585058505850585000000.00N00
25120231113585058505850585000000.00N00
25220231110585058505850585000000.00N00
25320231109585058505850585000000.00N00
25420231108585058505850585000000.00N00
25520231107585058505850585000000.00N00
25620231106585058505850585000000.00N00
25720231103585058505850585000000.00N00
25820231102585058505850585000000.00N00
25920231101585058505850585000000.00N00
26020231031585058505850585000000.00N00
26120231030585058505850585000000.00N00
26220231027585058505850585000000.00N00
26320231026585058505850585000000.00N00
26420231025585058505850585000000.00N00
26520231024585058505850585000000.00N00
26620231023585058505850585000000.00N00
26720231020585058505850585000000.00N00
26820231019585058505850585000000.00N00
26920231018585058505850585000000.00N00
27020231017585058505850585000000.00N00
27120231016585058505850585000000.00N00
27220231013585058505850585000000.00N00
27320231012585058505850585000000.00N00
27420231011585058505850585000000.00N00
27520231010585058505850585000000.00N00
27620231006585058505850585000000.00N00
27720231005585058505850585000000.00N00
27820231004585058505850585000000.00N00
27920230927585058505850585000000.00N00
28020230926585058505850585000000.00N00
28120230925585058505850585000000.00N00
28220230922585058505850585000000.00N00
28320230921585058505850585000000.00N00
28420230920585058505850585000000.00N00
28520230919585058505850585000000.00N00
28620230918585058505850585000000.00N00
28720230915585058505850585000000.00N00
28820230914585058505850585000000.00N00
28920230913585058505850585000000.00N00
29020230912585058505850585000000.00N00
29120230911585058505850585000000.00N00
29220230908585058505850585000000.00N00
29320230907585058505850585000000.00N00
29420230906585058505850585000000.00N00
29520230905585058505850585000000.00N00
29620230904585058505850585000000.00N00
29720230901585058505850585000000.00N00
29820230831585058505850585000000.00N00
29920230830585058505850585000000.00N00
30020230829585058505850585000000.00N00
30120230828585058505850585000000.00N00
30220230825585058505850585000000.00N00
30320230824585058505850585000000.00N00
30420230823585058505850585000000.00N00
30520230822585058505850585000000.00N00
30620230821585058505850585000000.00N00
30720230818585058505850585000000.00N00
30820230817585058505850585000000.00N00
30920230816585058505850585000000.00N00
31020230814585058505850585000000.00N00
31120230811585058505850585000000.00N00
31220230810585058505850585000000.00N00
31320230809585058505850585000000.00N00
31420230808585058505850585000000.00N00
31520230807585058505850585000000.00N00
31620230804585058505850585000000.00N00
31720230803585058505850585000000.00N00
31820230802585058505850585000000.00N00
31920230801585058505850585000000.00N00
32020230731585058505850585000000.00N00
32120230728585058505850585000000.00N00
32220230727585058505850585000000.00N00
32320230726585058505850585000000.00N00
32420230725585058505850585000000.00N00
32520230724585058505850585000000.00N00
32620230721585058505850585000000.00N00
32720230720585058505850585000000.00N00
32820230719585058505850585000000.00N00
32920230718585058505850585000000.00N00
33020230717585058505850585000000.00N00
33120230714585058505850585000000.00N00
33220230713585058505850585000000.00N00
33320230712585058505850585000000.00N00
33420230711585058505850585000000.00N00
33520230710585058505850585000000.00N00
33620230707585058505850585000000.00N00
33720230706585058505850585000000.00N00
33820230705585058505850585000000.00N00
33920230704585058505850585000000.00N00
34020230703585058505850585000000.00N00
34120230630585058505850585000000.00N00
34220230629585058505850585000000.00N00
34320230628585058505850585000000.00N00
34420230627585058505850585000000.00N00
34520230626585058505850585000000.00N00
34620230623585058505850585000000.00N00
34720230622585058505850585000000.00N00
34820230621585058505850585000000.00N00
34920230620585058505850585000000.00N00
35020230619585058505850585000000.00N00
35120230616585058505850585000000.00N00
35220230615585058505850585000000.00N00
35320230614585058505850585000000.00N00
35420230613585058505850585000000.00N00
35520230612585058505850585000000.00N00
35620230609585058505850585000000.00N00
35720230608585058505850585000000.00N00
35820230607585058505850585000000.00N00
35920230605585058505850585000000.00N00
36020230602585058505850585000000.00N00
36120230601585058505850585000000.00N00
36220230531585058505850585000000.00N00
36320230530585058505850585000000.00N00
36420230526585058505850585000000.00N00
36520230525585058505850585000000.00N00
36620230524585058505850585000000.00N00
36720230523585058505850585000000.00N00
36820230522585058505850585000000.00N00
36920230519585058505850585000000.00N00
37020230518585058505850585000000.00N00
37120230517585058505850585000000.00N00
37220230516585058505850585000000.00N00
37320230515585058505850585000000.00N00
37420230512585058505850585000000.00N00
37520230511585058505850585000000.00N00
37620230510585058505850585000000.00N00
37720230509585058505850585000000.00N00
37820230508585058505850585000000.00N00
37920230504585058505850585000000.00N00
38020230503585058505850585000000.00N00
38120230502585058505850585000000.00N00
38220230428585058505850585000000.00N00
38320230427585058505850585000000.00N00
38420230426585058505850585000000.00N00
38520230425585058505850585000000.00N00
38620230424585058505850585000000.00N00
38720230421585058505850585000000.00N00
38820230420585058505850585000000.00N00
38920230419585058505850585000000.00N00
39020230418585058505850585000000.00N00
39120230417585058505850585000000.00N00
39220230414585058505850585000000.00N00
39320230413585058505850585000000.00N00
39420230412585058505850585000000.00N00
39520230411585058505850585000000.00N00
39620230410585058505850585000000.00N00
39720230407585058505850585000000.00N00
39820230406585058505850585000000.00N00
39920230405585058505850585000000.00N00
40020230404585058505850585000000.00N00
40120230403585058505850585000000.00N00
40220230331585058505850585000000.00N00
40320230330585058505850585000000.00N00
40420230329585058505850585000000.00N00
40520230328585058505850585000000.00N00
40620230327585058505850585000000.00N00
40720230324585058505850585000000.00N00
40820230323585058505850585000000.00N00
40920230322585058505850585000000.00N00
41020230321585058505850585000000.00N00
41120230320585058505850585000000.00N00
41220230317585058505850585000000.00N00
41320230316585058505850585000000.00N00
41420230315585058505850585000000.00N00
41520230314585058505850585000000.00N00
41620230313585058505850585000000.00N00
41720230310585058505850585000000.00N00
41820230309585058505850585000000.00N00
41920230308585058505850585000000.00N00
42020230307585058505850585000000.00N00
42120230306585058505850585000000.00N00
42220230303585058505850585000000.00N00
42320230302585058505850585000000.00N00
42420230228585058505850585000000.00N00
42520230227585058505850585000000.00N00
42620230224585058505850585000000.00N00
42720230223585058505850585000000.00N00
42820230222585058505850585000000.00N00
42920230221585058505850585000000.00N00
43020230220585058505850585000000.00N00
43120230217585058505850585000000.00N00
43220230216585058505850585000000.00N00
43320230215585058505850585000000.00N00
43420230214585058505850585000000.00N00
43520230213585058505850585000000.00N00
43620230210585058505850585000000.00N00
43720230209585058505850585000000.00N00
43820230208585058505850585000000.00N00
43920230207585058505850585000000.00N00
44020230206585058505850585000000.00N00
44120230203585058505850585000000.00N00
44220230202585058505850585000000.00N00
44320230201585058505850585000000.00N00
44420230131585058505850585000000.00N00
44520230130585058505850585000000.00N00
44620230127585058505850585000000.00N00
44720230126585058505850585000000.00N00
44820230125585058505850585000000.00N00
44920230120585058505850585000000.00N00
45020230119585058505850585000000.00N00
45120230118585058505850585000000.00N00
45220230117585058505850585000000.00N00
45320230116585058505850585000000.00N00
45420230113585058505850585000000.00N00
45520230112585058505850585000000.00N00
45620230111585058505850585000000.00N00
45720230110585058505850585000000.00N00
45820230109585058505850585000000.00N00
45920230106585058505850585000000.00N00
46020230105585058505850585000000.00N00
46120230104585058505850585000000.00N00
46220230103585058505850585000000.00N00
46320230102585058505850585000000.00N00
46420221229585058505850585000000.00N00
46520221228585058505850585000020.00N00
46620221227585058505850585000000.00N00
46720221226585058505850585000000.00N00
46820221223585058505850585000000.00N00
46920221222585058505850585000000.00N00
47020221221585058505850585000000.00N00
47120221220585058505850585000000.00N00
47220221219585058505850585000000.00N00
47320221216585058505850585000000.00N00
47420221215585058505850585000000.00N00
47520221214585058505850585000000.00N00
47620221213585058505850585000000.00N00
47720221212585058505850585000000.00N00
47820221209585058505850585000000.00N00
47920221208585058505850585000000.00N00
48020221207585058505850585000000.00N00
48120221206585058505850585000000.00N00
48220221205585058505850585000000.00N00
48320221202585058505850585000000.00N00
48420221201585058505850585000000.00N00
48520221130585058505850585000000.00N00
48620221129585058505850585000000.00N00
48720221128585058505850585000000.00N00
48820221125585058505850585000000.00N00
48920221124585058505850585000000.00N00
49020221123585058505850585000000.00N00
49120221122585058505850585000000.00N00
49220221121585058505850585000000.00N00
49320221118585058505850585000000.00N00
49420221117585058505850585000000.00N00
49520221116585058505850585000000.00N00
49620221115585058505850585000000.00N00
49720221114585058505850585000000.00N00
49820221111585058505850585000000.00N00
49920221110585058505850585000000.00N00
50020221109585058505850585000000.00N00
50120221108585058505850585000000.00N00
50220221107585058505850585000000.00N00
50320221104585058505850585000000.00N00
50420221103585058505850585000000.00N00
50520221102585058505850585000000.00N00
50620221101585058505850585000000.00N00
50720221031585058505850585000000.00N00
50820221028585058505850585000000.00N00
50920221027585058505850585000000.00N00
51020221026585058505850585000000.00N00
51120221025585058505850585000000.00N00
51220221024585058505850585000000.00N00
51320221021585058505850585000000.00N00
51420221020585058505850585000000.00N00
51520221019585058505850585000000.00N00
51620221018585058505850585000000.00N00
51720221017585058505850585000000.00N00
51820221014585058505850585000000.00N00
51920221013585058505850585000000.00N00
52020221012585058505850585000000.00N00
52120221011585058505850585000000.00N00
52220221007585058505850585000000.00N00
52320221006585058505850585000000.00N00
52420221005585058505850585000000.00N00
52520221004585058505850585000000.00N00
52620220930585058505850585000000.00N00
52720220929585058505850585000000.00N00
52820220928585058505850585000000.00N00
52920220927585058505850585000000.00N00
53020220926585058505850585000000.00N00
53120220923585058505850585000000.00N00
53220220922585058505850585000000.00N00
53320220921585058505850585000000.00N00
53420220920585058505850585000000.00N00
53520220919585058505850585000000.00N00
53620220916585058505850585000000.00N00
53720220915585058505850585000000.00N00
53820220914585058505850585000000.00N00
53920220913585058505850585000000.00N00
54020220908585058505850585000000.00N00
54120220907585058505850585000000.00N00
54220220906585058505850585000000.00N00
54320220905585058505850585000000.00N00
54420220902585058505850585000000.00N00
54520220901585058505850585000000.00N00
54620220831585058505850585000000.00N00
54720220830585058505850585000000.00N00
54820220829585058505850585000000.00N00
54920220826585058505850585000000.00N00
55020220825585058505850585000000.00N00
55120220824585058505850585000000.00N00
55220220823585058505850585000000.00N00
55320220822585058505850585000000.00N00
55420220819585058505850585000000.00N00
55520220818585058505850585000000.00N00
55620220817585058505850585000000.00N00
55720220816585058505850585000000.00N00
55820220812585058505850585000000.00N00
55920220811585058505850585000000.00N00
56020220810585058505850585000000.00N00
56120220809585058505850585000000.00N00
56220220808585058505850585000000.00N00
56320220805585058505850585000000.00N00
56420220804585058505850585000000.00N00
56520220803585058505850585000000.00N00
56620220802585058505850585000000.00N00
56720220801585058505850585000000.00N00
56820220729585058505850585000000.00N00
56920220728585058505850585000000.00N00
57020220727585058505850585000000.00N00
57120220726585058505850585000000.00N00
57220220725585058505850585000000.00N00
57320220722585058505850585000000.00N00
57420220721585058505850585000000.00N00
57520220720585058505850585000000.00N00
57620220719585058505850585000000.00N00
57720220718585058505850585000000.00N00
57820220715585058505850585000000.00N00
57920220714585058505850585000000.00N00
58020220713585058505850585000000.00N00
58120220712585058505850585000000.00N00
58220220711585058505850585000000.00N00
58320220708585058505850585000000.00N00
58420220707585058505850585000000.00N00
58520220706585058505850585000000.00N00
58620220705585058505850585000000.00N00
58720220704585058505850585000000.00N00
58820220701585058505850585000000.00N00
58920220630585058505850585000000.00N00
59020220629585058505850585000000.00N00
59120220628585058505850585000000.00N00
59220220627585058505850585000000.00N00
59320220624585058505850585000000.00N00
59420220623585058505850585000000.00N00
59520220622585058505850585000000.00N00
59620220621585058505850585000000.00N00
59720220620585058505850585000000.00N00
59820220617585058505850585000000.00N00
59920220616585058505850585000000.00N00
60020220615585058505850585000000.00N00
60120220614585058505850585000000.00N00
60220220613585058505850585000000.00N00
60320220610585058505850585000000.00N00
60420220609585058505850585000000.00N00
60520220608585058505850585000000.00N00
60620220607585058505850585000000.00N00
60720220603585058505850585000000.00N00
60820220602585058505850585000000.00N00
60920220531585058505850585000000.00N00
61020220530585058505850585000000.00N00
61120220527585058505850585000000.00N00
61220220526585058505850585000000.00N00
61320220525585058505850585000000.00N00
61420220524585058505850585000000.00N00
61520220523585058505850585000000.00N00
61620220520585058505850585000000.00N00
61720220519585058505850585000000.00N00
61820220518585058505850585000000.00N00
61920220517585058505850585000000.00N00
62020220516585058505850585000000.00N00