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

30 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220241204123312331233123300000.00Y30
320241203123312331233123300000.00Y00
420241202123312331233123300000.00Y00
520241129123312331233123300000.00N00
620241128123312331233123300000.00N00
720241127123312331233123300000.00N00
820241126123312331233123300000.00N00
920241125123312331233123300000.00N00
1020241122123312331233123300000.00N00
1120241121123312331233123300000.00N00
1220241120123312331233123300000.00N00
1320241119123312331233123300000.00N00
1420241118123312331233123300000.00N00
1520241115123312331233123300000.00N00
1620241114123312331233123300000.00N00
1720241113123312331233123300000.00N00
1820241112123312331233123300000.00N00
1920241111123312331233123300000.00N00
2020241108123312331233123300000.00N00
2120241107123312331233123300000.00N00
2220241106123312331233123300000.00N00
2320241105123312331233123300000.00N00
2420241104123312331233123300000.00N00
2520241101123312331233123300000.00N00
2620241031123312331233123300000.00N00
2720241030123312331233123300000.00N00
2820241029123312331233123300000.00N00
2920241028123312331233123300000.00N00
3020241025123312331233123300000.00N00
3120241024123312331233123300000.00N00
3220241023123312331233123300000.00N00
3320241022123312331233123300000.00N00
3420241021123312331233123300000.00N00
3520241018123312331233123300000.00N00
3620241017123312331233123300000.00N00
3720241016123312331233123300000.00N00
3820241015123312331233123300000.00N00
3920241014123312331233123300000.00N00
4020241011123312331233123300000.00N00
4120241010123312331233123300000.00N00
4220241008123312331233123300000.00N00
4320241007123312331233123300000.00N00
4420241004123312331233123300000.00N00
4520241002123312331233123300000.00N00
4620240930123312331233123300000.00N00
4720240927123312331233123300000.00N00
4820240926123312331233123300000.00N00
4920240925123312331233123300000.00N00
5020240924123312331233123300000.00N00
5120240923123312331233123300000.00N00
5220240920123312331233123300000.00N00
5320240919123312331233123300000.00N00
5420240913123312331233123300000.00N00
5520240912123312331233123300000.00N00
5620240911123312331233123300000.00N00
5720240910123312331233123300000.00N00
5820240909123312331233123300000.00N00
5920240906123312331233123300000.00N00
6020240905123312331233123300000.00N00
6120240904123312331233123300000.00N00
6220240903123312331233123300000.00N00
6320240902123312331233123300000.00N00
6420240830123312331233123300000.00N00
6520240829123312331233123300000.00N00
6620240828123312331233123300000.00N00
6720240827123312331233123300000.00N00
6820240826123312331233123300000.00N00
6920240823123312331233123300000.00N00
7020240822123312331233123300000.00N00
7120240821123312331233123300000.00N00
7220240820123312331233123300000.00N00
7320240819123312331233123300000.00N00
7420240816123312331233123300000.00N00
7520240814123312331233123300000.00N00
7620240813123312331233123300000.00N00
7720240812123312331233123300000.00N00
7820240809123312331233123300000.00N00
7920240808123312331233123300000.00N00
8020240807123312331233123300000.00N00
8120240806123312331233123300000.00N00
8220240805123312331233123300000.00N00
8320240802123312331233123300000.00N00
8420240801123312331233123300000.00N00
8520240731123312331233123300000.00N00
8620240730123312331233123300000.00N00
8720240729123312331233123300000.00N00
8820240726123312331233123300000.00N00
8920240725123312331233123300000.00N00
9020240724123312331233123300000.00N00
9120240723123312331233123300000.00N00
9220240722123312331233123300000.00N00
9320240719123312331233123300000.00N00
9420240718123312331233123300000.00N00
9520240717123312331233123300000.00N00
9620240716123312331233123300000.00N00
9720240715123312331233123300000.00N00
9820240712123312331233123300000.00N00
9920240711123312331233123300000.00N00
10020240710123312331233123300000.00N00
10120240709123312331233123300000.00N00
10220240708123312331233123300000.00N00
10320240705123312331233123300000.00N00
10420240704123312331233123300000.00N00
10520240703123312331233123300000.00N00
10620240702123312331233123300000.00N00
10720240701123312331233123300000.00N00
10820240628123312331233123300000.00N00
10920240627123312331233123300000.00N00
11020240626123312331233123300000.00N00
11120240625123312331233123300000.00N00
11220240624123312331233123300000.00N00
11320240621123312331233123300000.00N00
11420240620123312331233123300000.00N00
11520240619123312331233123300000.00N00
11620240618123312331233123300000.00N00
11720240617123312331233123300000.00N00
11820240614123312331233123300000.00N00
11920240613123312331233123300000.00N00
12020240612123312331233123300000.00N00
12120240611123312331233123300000.00N00
12220240610123312331233123300000.00N00
12320240607123312331233123300000.00N00
12420240605123312331233123300000.00N00
12520240604123312331233123300000.00N00
12620240603123312331233123300000.00N00
12720240531123312331233123300000.00N0-50
12820240530123312331233123300000.00N00
12920240529123312331233123300000.00N00
13020240528123312331233123300000.00N00
13120240527123312331233123300000.00N00
13220240524123312331233123300000.00N00
13320240523123312331233123300000.00N00
13420240522123312331233123300000.00N00
13520240521123312331233123300000.00N00
13620240520123312331233123300000.00N00
13720240517123312331233123300000.00N00
13820240516123312331233123300000.00N00
13920240514123312331233123300000.00N00
14020240513123312331233123300000.00N00
14120240510123312331233123300000.00N00
14220240509123312331233123300000.00N00
14320240508123312331233123300000.00N00
14420240507123312331233123300000.00N00
14520240503123312331233123300000.00N00
14620240502123312331233123300000.00N00
14720240430123312331233123300000.00N00
14820240429123312331233123300000.00N00
14920240426123312331233123300000.00N00
15020240425123312331233123300000.00N00
15120240424123312331233123300000.00N00
15220240423123312331233123300000.00N00
15320240422123312331233123300000.00N00
15420240419123312331233123300000.00N00
15520240418123312331233123300000.00N00
15620240417123312331233123300000.00N00
15720240416123312331233123300000.00N00
15820240415123312331233123300000.00N00
15920240412123312331233123300000.00N00
16020240411123312331233123300000.00N00
16120240409123312331233123300000.00N00
16220240408123312331233123300000.00N00
16320240405123312331233123300000.00N00
16420240404123312331233123300000.00N00
16520240403123312331233123300000.00N00
16620240402123312331233123300000.00N00
16720240401123312331233123300000.00N00
16820240329123312331233123300000.00N00
16920240328123312331233123300000.00N00
17020240327123312331233123300000.00N00
17120240326123312331233123300000.00N00
17220240325123312331233123300000.00N00
17320240322123312331233123300000.00N00
17420240321123312331233123300000.00N00
17520240320123312331233123300000.00N00
17620240319123312331233123300000.00N00
17720240318123312331233123300000.00N00
17820240315123312331233123300000.00N00
17920240314123312331233123300000.00N00
18020240313123312331233123300000.00N00
18120240312123312331233123300000.00N00
18220240311123312331233123300000.00N00
18320240308123312331233123300000.00N00
18420240307123312331233123300000.00N00
18520240306123312331233123300000.00N00
18620240305123312331233123300000.00N00
18720240304123312331233123300000.00N00
18820240229123312331233123300000.00N00
18920240228123312331233123300000.00N00
19020240227123312331233123300000.00N00
19120240226123312331233123300000.00N00
19220240223123312331233123300000.00N00
19320240222123312331233123300000.00N00
19420240221123312331233123300000.00N00
19520240220123312331233123300000.00N00
19620240219123312331233123300000.00N00
19720240216128312831283128300000.00N00
19820240215128312831283128300000.00N00
19920240214128312831283128300000.00N00
20020240213128312831283128300000.00N00
20120240208128312831283128300000.00N00
20220240207128312831283128300000.00N00
20320240206128312831283128300000.00N00
20420240205128312831283128300000.00N00
20520240202128312831283128300000.00N00
20620240201128312831283128300000.00N00
20720240131128312831283128300000.00N00
20820240130128312831283128300000.00N00
20920240129128312831283128300000.00N00
21020240126128312831283128300000.00N00
21120240125128312831283128300000.00N00
21220240124128312831283128300000.00N00
21320240123128312831283128300000.00N00
21420240122128312831283128300000.00N00
21520240119128312831283128300000.00N00
21620240118128312831283128300000.00N00
21720240117128312831283128300000.00N00
21820240116128312831283128300000.00N00
21920240115128312831283128300000.00N00
22020240112128312831283128300000.00N00
22120240111128312831283128300000.00N00
22220240110128312831283128300000.00N00
22320240109128312831283128300000.00N00
22420240108128312831283128300000.00N00
22520240105128312831283128300000.00N00
22620240104128312831283128300000.00N00
22720240103128312831283128300000.00N00
22820240102128312831283128300000.00N00
22920231228128312831283128300000.00N00
23020231227128312831283128300000.00N00
23120231226128312831283128300000.00N00
23220231222128312831283128300000.00N00
23320231221128312831283128300000.00N00
23420231220128312831283128300000.00N00
23520231219128312831283128300000.00N00
23620231218128312831283128300000.00N00
23720231215128312831283128300000.00N00
23820231214128312831283128300000.00N00
23920231213128312831283128300000.00N00
24020231212128312831283128300000.00N00
24120231211128312831283128300000.00N00
24220231208128312831283128300000.00N00
24320231207128312831283128300000.00N00
24420231206128312831283128300000.00N00
24520231205128312831283128300000.00N00
24620231204128312831283128300000.00N00
24720231201128312831283128300000.00N00
24820231130128312831283128300000.00N00
24920231129128312831283128300000.00N00
25020231128128312831283128300000.00N00
25120231127128312831283128300000.00N00
25220231124128312831283128300000.00N00
25320231123128312831283128300000.00N00
25420231122128312831283128300000.00N00
25520231121128312831283128300000.00N00
25620231120128312831283128300000.00N00
25720231117128312831283128300000.00N00
25820231116128312831283128300000.00N00
25920231115128312831283128300000.00N00
26020231114128312831283128300000.00N00
26120231113128312831283128300000.00N00
26220231110128312831283128300000.00N00
26320231109128312831283128300000.00N00
26420231108128312831283128300000.00N00
26520231107128312831283128300000.00N00
26620231106128312831283128300000.00N00
26720231103128312831283128300000.00N00
26820231102128312831283128300000.00N00
26920231101128312831283128300000.00N00
27020231031128312831283128300000.00N00
27120231030128312831283128300000.00N00
27220231027128312831283128300000.00N00
27320231026128312831283128300000.00N00
27420231025128312831283128300000.00N00
27520231024128312831283128300000.00N00
27620231023128312831283128300000.00N00
27720231020128312831283128300000.00N00
27820231019128312831283128300000.00N00
27920231018128312831283128300000.00N00
28020231017128312831283128300000.00N00
28120231016128312831283128300000.00N00
28220231013128312831283128300000.00N00
28320231012128312831283128300000.00N00
28420231011128312831283128300000.00N00
28520231010128312831283128300000.00N00
28620231006128312831283128300000.00N00
28720231005128312831283128300000.00N00
28820231004128312831283128300000.00N00
28920230927128312831283128300000.00N00
29020230926128312831283128300000.00N00
29120230925128312831283128300000.00N00
29220230922128312831283128300000.00N00
29320230921128312831283128300000.00N00
29420230920128312831283128300000.00N00
29520230919128312831283128300000.00N00
29620230918128312831283128300000.00N00
29720230915128312831283128300000.00N00
29820230914128312831283128300000.00N00
29920230913128312831283128300000.00N00
30020230912128312831283128300000.00N00
30120230911128312831283128300000.00N00
30220230908128312831283128300000.00N00
30320230907128312831283128300000.00N00
30420230906128312831283128300000.00N00
30520230905128312831283128300000.00N00
30620230904128312831283128300000.00N00
30720230901128312831283128300000.00N00
30820230831128312831283128300000.00N00
30920230830128312831283128300000.00N00
31020230829128312831283128300000.00N00
31120230828128312831283128300000.00N00
31220230825128312831283128300000.00N00
31320230824128312831283128300000.00N00
31420230823128312831283128300000.00N00
31520230822128312831283128300000.00N00
31620230821128312831283128300000.00N00
31720230818128312831283128300000.00N00
31820230817128312831283128300000.00N00
31920230816128312831283128300000.00N00
32020230814128312831283128300000.00N00
32120230811128312831283128300000.00N00
32220230810128312831283128300000.00N00
32320230809128312831283128300000.00N00
32420230808128312831283128300000.00N00
32520230807128312831283128300000.00N00
32620230804128312831283128300000.00N00
32720230803128312831283128300000.00N00
32820230802128312831283128300000.00N00
32920230801128312831283128300000.00N00
33020230731128312831283128300000.00N00
33120230728128312831283128300000.00N00
33220230727128312831283128300000.00N00
33320230726128312831283128300000.00N00
33420230725128312831283128300000.00N00
33520230724128312831283128300000.00N0-79
33620230721128212821282128200000.00N00
33720230720128212821282128200000.00N00
33820230719128212821282128200000.00N00
33920230718128212821282128200000.00N00
34020230717128212821282128200000.00N00
34120230714128212821282128200000.00N00
34220230713128212821282128200000.00N00
34320230712128212821282128200000.00N00
34420230711128212821282128200000.00N00
34520230710128212821282128200000.00N00
34620230707128212821282128200000.00N00
34720230706128212821282128200000.00N00
34820230705128212821282128200000.00N00
34920230704128212821282128200000.00N00
35020230703128212821282128200000.00N00
35120230630128212821282128200000.00N00
35220230629128212821282128200000.00N00
35320230628128212821282128200000.00N00
35420230627128212821282128200000.00N00
35520230626128212821282128200000.00N00
35620230623128212821282128200000.00N00
35720230622128212821282128200000.00N00
35820230621128212821282128200000.00N00
35920230620128212821282128200000.00N00
36020230619128212821282128200000.00N00
36120230616128212821282128200000.00N00
36220230615128212821282128200000.00N00
36320230614128212821282128200000.00N00
36420230613128212821282128200000.00N00
36520230612128212821282128200000.00N00
36620230609128212821282128200000.00N00
36720230608128212821282128200000.00N00
36820230607128212821282128200000.00N00
36920230605128212821282128200000.00N00
37020230602128212821282128200000.00N00
37120230601128212821282128200000.00N00
37220230531128212821282128200000.00N00
37320230530128212821282128200000.00N00
37420230526128212821282128200000.00N00
37520230525128212821282128200000.00N00
37620230524128212821282128200000.00N00
37720230523128212821282128200000.00N00
37820230522128212821282128200000.00N00
37920230519128212821282128200000.00N00
38020230518128212821282128200000.00N00
38120230517128212821282128200000.00N00
38220230516128212821282128200000.00N00
38320230515128212821282128200000.00N00
38420230512128212821282128200000.00N00
38520230511128212821282128200000.00N00
38620230510128212821282128200000.00N00
38720230509128212821282128200000.00N00
38820230508128212821282128200000.00N00
38920230504128212821282128200000.00N00
39020230503128212821282128200000.00N00
39120230502128212821282128200000.00N00
39220230428128212821282128200000.00N00
39320230427128212821282128200000.00N00
39420230426128212821282128200000.00N00
39520230425128212821282128200000.00N00
39620230424128212821282128200000.00N00
39720230421128212821282128200000.00N00
39820230420128212821282128200000.00N00
39920230419128212821282128200000.00N00
40020230418128212821282128200000.00N00
40120230417128212821282128200000.00N00
40220230414128212821282128200000.00N00
40320230413128212821282128200000.00N00
40420230412128212821282128200000.00N00
40520230411128212821282128200000.00N00
40620230410136213621362136200000.00N00
40720230407136213621362136200000.00N00
40820230406136213621362136200000.00N00
40920230405136213621362136200000.00N00
41020230404136213621362136200000.00N00
41120230403136213621362136200000.00N00
41220230331136213621362136200000.00N00
41320230330136213621362136200000.00N00
41420230329136213621362136200000.00N00
41520230328136213621362136200000.00N00
41620230327136213621362136200000.00N00
41720230324136213621362136200000.00N00
41820230323136213621362136200000.00N00
41920230322136213621362136200000.00N00
42020230321136213621362136200000.00N00
42120230320136213621362136200000.00N00
42220230317136213621362136200000.00N00
42320230316136213621362136200000.00N00
42420230315136213621362136200000.00N00
42520230314136213621362136200000.00N00
42620230313136213621362136200000.00N00
42720230310136213621362136200000.00N00
42820230309136213621362136200000.00N00
42920230308136213621362136200000.00N00
43020230307136213621362136200000.00N00
43120230306136213621362136200000.00N00
43220230303136213621362136200000.00N00
43320230302136213621362136200000.00N00
43420230228136213621362136200000.00N00
43520230227136213621362136200000.00N00
43620230224136213621362136200000.00N00
43720230223136213621362136200000.00N00
43820230222136213621362136200000.00N00
43920230221136213621362136200000.00N00
44020230220136213621362136200000.00N00
44120230217136213621362136200000.00N00
44220230216136213621362136200000.00N00
44320230215136213621362136200000.00N0-678
44420230214136113611361136100000.00N00
44520230213136113611361136100000.00N00
44620230210136113611361136100000.00N00
44720230209136113611361136100000.00N00
44820230208136113611361136100000.00N00
44920230207136113611361136100000.00N00
45020230206136113611361136100000.00N00
45120230203136113611361136100000.00N00
45220230202136113611361136100000.00N00
45320230201136113611361136100000.00N00
45420230131136113611361136100000.00N00
45520230130136113611361136100000.00N00
45620230127136113611361136100000.00N00
45720230126136113611361136100000.00N00
45820230125136113611361136100000.00N00
45920230120136113611361136100000.00N00
46020230119136113611361136100000.00N00
46120230118136113611361136100000.00N00
46220230117136113611361136100000.00N00
46320230116136113611361136100000.00N00
46420230113136113611361136100000.00N00
46520230112136113611361136100000.00N00
46620230111136113611361136100000.00N00
46720230110136113611361136100000.00N00
46820230109136113611361136100000.00N00
46920230106136113611361136100000.00N00
47020230105136113611361136100000.00N00
47120230104136113611361136100000.00N00
47220230103136113611361136100000.00N00
47320230102136113611361136100000.00N00
47420221229136113611361136100000.00N0470
47520221228136213621362136200000.00N00
47620221227136213621362136200000.00N00
47720221226136213621362136200000.00N00
47820221223136213621362136200000.00N00
47920221222136213621362136200000.00N00
48020221221136213621362136200000.00N00
48120221220136213621362136200000.00N00
48220221219136213621362136200000.00N00
48320221216136213621362136200000.00N00
48420221215136213621362136200000.00N00
48520221214136213621362136200000.00N00
48620221213136213621362136200000.00N00
48720221212136213621362136200000.00N00
48820221209136213621362136200000.00N00
48920221208136213621362136200000.00N00
49020221207136213621362136200000.00N00
49120221206136213621362136200000.00N00
49220221205136213621362136200000.00N00
49320221202136213621362136200000.00N00
49420221201136213621362136200000.00N00
49520221130136213621362136200000.00N00
49620221129136213621362136200000.00N00
49720221128136213621362136200000.00N00
49820221125136213621362136200000.00N00
49920221124136213621362136200000.00N00
50020221123136213621362136200000.00N00
50120221122136213621362136200000.00N00
50220221121136213621362136200000.00N00
50320221118136213621362136200000.00N00
50420221117136213621362136200000.00N00
50520221116136213621362136200000.00N00
50620221115136213621362136200000.00N00
50720221114136213621362136200000.00N00
50820221111136213621362136200000.00N00
50920221110136213621362136200000.00N00
51020221109136213621362136200000.00N00
51120221108136213621362136200000.00N00
51220221107136213621362136200000.00N00
51320221104136213621362136200000.00N00
51420221103136213621362136200000.00N00
51520221102136213621362136200000.00N00
51620221101136213621362136200000.00N00
51720221031136213621362136200000.00N00
51820221028136213621362136200000.00N00
51920221027136213621362136200000.00N00
52020221026136213621362136200000.00N00
52120221025136213621362136200000.00N00
52220221024136213621362136200000.00N00
52320221021136213621362136200000.00N00
52420221020136213621362136200000.00N00
52520221019136213621362136200000.00N00
52620221018136213621362136200000.00N00
52720221017136213621362136200000.00N00
52820221014136213621362136200000.00N00
52920221013136213621362136200000.00N00
53020221012136213621362136200000.00N00
53120221011136213621362136200000.00N00
53220221007136213621362136200000.00N00
53320221006136213621362136200000.00N00
53420221005136213621362136200000.00N00
53520221004136213621362136200000.00N00
53620220930136213621362136200000.00N00
53720220929136213621362136200000.00N00
53820220928136213621362136200000.00N00
53920220927136213621362136200000.00N00
54020220926136213621362136200000.00N00
54120220923136213621362136200000.00N00
54220220922136213621362136200000.00N00
54320220921136213621362136200000.00N00
54420220920136213621362136200000.00N00
54520220919136213621362136200000.00N00
54620220916136213621362136200000.00N00
54720220915136213621362136200000.00N00
54820220914136213621362136200000.00N00
54920220913136213621362136200000.00N00
55020220908136213621362136200000.00N00
55120220907136213621362136200000.00N00
55220220906136213621362136200000.00N00
55320220905136213621362136200000.00N00
55420220902136213621362136200000.00N00
55520220901136213621362136200000.00N00
55620220831136213621362136200000.00N00
55720220830136213621362136200000.00N00
55820220829136213621362136200000.00N00
55920220826136213621362136200000.00N00
56020220825136213621362136200000.00N00
56120220824136213621362136200000.00N00
56220220823136213621362136200000.00N00
56320220822136213621362136200000.00N00
56420220819136213621362136200000.00N00
56520220818136213621362136200000.00N00
56620220817136213621362136200000.00N00
56720220816136213621362136200000.00N00
56820220812136213621362136200000.00N00
56920220811136213621362136200000.00N00
57020220810136213621362136200000.00N00
57120220809136213621362136200000.00N00
57220220808136213621362136200000.00N00
57320220805136213621362136200000.00N00
57420220804136213621362136200000.00N00
57520220803136213621362136200000.00N00
57620220802136213621362136200000.00N00
57720220801136213621362136200000.00N00
57820220729136213621362136200000.00N00
57920220728136213621362136200000.00N00
58020220727136213621362136200000.00N00
58120220726136213621362136200000.00N00
58220220725136213621362136200000.00N00
58320220722136213621362136200000.00N00
58420220721136213621362136200000.00N00
58520220720136213621362136200000.00N00
58620220719136213621362136200000.00N00
58720220718136213621362136200000.00N00
58820220715136213621362136200000.00N00
58920220714136213621362136200000.00N00
59020220713136213621362136200000.00N00
59120220712136213621362136200000.00N00
59220220711136213621362136200000.00N00
59320220708136213621362136200000.00N00
59420220707136213621362136200000.00N00
59520220706136213621362136200000.00N00
59620220705136213621362136200000.00N00
59720220704136213621362136200000.00N00
59820220701136213621362136200000.00N00
59920220630136213621362136200000.00N00
60020220629136213621362136200000.00N00
60120220628136213621362136200000.00N00
60220220627136213621362136200000.00N00
60320220624136213621362136200000.00N00
60420220623136213621362136200000.00N00
60520220622136213621362136200000.00N00
60620220621136213621362136200000.00N00
60720220620136213621362136200000.00N00
60820220617136213621362136200000.00N00
60920220616136213621362136200000.00N00
61020220615136213621362136200000.00N00
61120220614136213621362136200000.00N00
61220220613136213621362136200000.00N00
61320220610136213621362136200000.00N00
61420220609136213621362136200000.00N00
61520220608136213621362136200000.00N00
61620220607136213621362136200000.00N00
61720220603136213621362136200000.00N00
61820220602136213621362136200000.00N00
61920220531136213621362136200000.00N00
62020220530136213621362136200000.00N00
62120220527136213621362136200000.00N00
62220220526136213621362136200000.00N00
62320220525136213621362136200000.00N00
62420220524136213621362136200000.00N00
62520220523136213621362136200000.00N00
62620220520136213621362136200000.00N00
62720220519136213621362136200000.00N00
62820220518136213621362136200000.00N00
62920220517136213621362136200000.00N00
63020220516136213621362136200000.00N00