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

30 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220241202310031003100310000000.00Y30
320241129310031003100310000000.00Y00
420241128310031003100310000000.00Y00
520241127310031003100310000000.00N00
620241126310031003100310000000.00N00
720241125310031003100310000000.00N00
820241122310031003100310000000.00N00
920241121310031003100310000000.00N00
1020241120310031003100310000000.00N00
1120241119310031003100310000000.00N00
1220241118310031003100310000000.00N00
1320241115310031003100310000000.00N00
1420241114310031003100310000000.00N00
1520241113310031003100310000000.00N00
1620241112310031003100310000000.00N00
1720241111310031003100310000000.00N00
1820241108310031003100310000000.00N00
1920241107310031003100310000000.00N00
2020241106310031003100310000000.00N00
2120241105310031003100310000000.00N00
2220241104310031003100310000000.00N00
2320241101310031003100310000000.00N00
2420241031310031003100310000000.00N00
2520241030310031003100310000000.00N00
2620241029310031003100310000000.00N00
2720241028310031003100310000000.00N00
2820241025310031003100310000000.00N00
2920241024310031003100310000000.00N00
3020241023310031003100310000000.00N00
3120241022310031003100310000000.00N00
3220241021310031003100310000000.00N00
3320241018310031003100310000000.00N00
3420241017310031003100310000000.00N00
3520241016310031003100310000000.00N00
3620241015310031003100310000000.00N00
3720241014310031003100310000000.00N00
3820241011310031003100310000000.00N00
3920241010310031003100310000000.00N00
4020241008310031003100310000000.00N00
4120241007310031003100310000000.00N00
4220241004310031003100310000000.00N00
4320241002310031003100310000000.00N00
4420240930310031003100310000000.00N00
4520240927310031003100310000000.00N00
4620240926310031003100310000000.00N00
4720240925310031003100310000000.00N00
4820240924310031003100310000000.00N00
4920240923310031003100310000000.00N00
5020240920310031003100310000000.00N00
5120240919310031003100310000000.00N00
5220240913310031003100310000000.00N00
5320240912310031003100310000000.00N00
5420240911310031003100310000000.00N00
5520240910310031003100310000000.00N00
5620240909310031003100310000000.00N00
5720240906310031003100310000000.00N00
5820240905310031003100310000000.00N00
5920240904310031003100310000000.00N00
6020240903310031003100310000000.00N00
6120240902310031003100310000000.00N00
6220240830310031003100310000000.00N00
6320240829310031003100310000000.00N00
6420240828310031003100310000000.00N00
6520240827310031003100310000000.00N00
6620240826310031003100310000000.00N00
6720240823310031003100310000000.00N00
6820240822310031003100310000000.00N00
6920240821310031003100310000000.00N00
7020240820310031003100310000000.00N00
7120240819310031003100310000000.00N00
7220240816310031003100310000000.00N00
7320240814310031003100310000000.00N00
7420240813310031003100310000000.00N00
7520240812310031003100310000000.00N00
7620240809310031003100310000000.00N00
7720240808310031003100310000000.00N00
7820240807310031003100310000000.00N00
7920240806310031003100310000000.00N00
8020240805310031003100310000000.00N00
8120240802310031003100310000000.00N00
8220240801310031003100310000000.00N00
8320240731310031003100310000000.00N00
8420240730310031003100310000000.00N00
8520240729310031003100310000000.00N00
8620240726310031003100310000000.00N00
8720240725310031003100310000000.00N00
8820240724310031003100310000000.00N00
8920240723310031003100310000000.00N00
9020240722310031003100310000000.00N00
9120240719310031003100310000000.00N00
9220240718310031003100310000000.00N00
9320240717310031003100310000000.00N00
9420240716310031003100310000000.00N00
9520240715310031003100310000000.00N00
9620240712310031003100310000000.00N00
9720240711310031003100310000000.00N00
9820240710310031003100310000000.00N00
9920240709310031003100310000000.00N00
10020240708310031003100310000000.00N00
10120240705310031003100310000000.00N00
10220240704310031003100310000000.00N00
10320240703310031003100310000000.00N00
10420240702310031003100310000000.00N00
10520240701310031003100310000000.00N00
10620240628310031003100310000000.00N00
10720240627310031003100310000000.00N00
10820240626310031003100310000000.00N00
10920240625310031003100310000000.00N00
11020240624310031003100310000000.00N00
11120240621310031003100310000000.00N00
11220240620310031003100310000000.00N00
11320240619310031003100310000000.00N00
11420240618310031003100310000000.00N00
11520240617310031003100310000000.00N00
11620240614310031003100310000000.00N00
11720240613310031003100310000000.00N00
11820240612310031003100310000000.00N00
11920240611310031003100310000000.00N00
12020240610310031003100310000000.00N00
12120240607310031003100310000000.00N00
12220240605310031003100310000000.00N00
12320240604310031003100310000000.00N00
12420240603310031003100310000000.00N00
12520240531310031003100310000000.00N00
12620240530310031003100310000000.00N00
12720240529310031003100310000000.00N00
12820240528310031003100310000000.00N00
12920240527310031003100310000000.00N00
13020240524310031003100310000000.00N00
13120240523310031003100310000000.00N00
13220240522310031003100310000000.00N00
13320240521310031003100310000000.00N00
13420240520310031003100310000000.00N00
13520240517310031003100310000000.00N00
13620240516310031003100310000000.00N00
13720240514310031003100310000000.00N00
13820240513310031003100310000000.00N00
13920240510310031003100310000000.00N00
14020240509310031003100310000000.00N00
14120240508310031003100310000000.00N00
14220240507310031003100310000000.00N00
14320240503310031003100310000000.00N00
14420240502310031003100310000000.00N00
14520240430310031003100310000000.00N00
14620240429310031003100310000000.00N00
14720240426310031003100310000000.00N00
14820240425310031003100310000000.00N00
14920240424310031003100310000000.00N00
15020240423310031003100310000000.00N00
15120240422310031003100310000000.00N00
15220240419310031003100310000000.00N00
15320240418310031003100310000000.00N00
15420240417310031003100310000000.00N00
15520240416310031003100310000000.00N00
15620240415310031003100310000000.00N00
15720240412310031003100310000000.00N00
15820240411310031003100310000000.00N00
15920240409310031003100310000000.00N00
16020240408310031003100310000000.00N00
16120240405310031003100310000000.00N00
16220240404310031003100310000000.00N00
16320240403310031003100310000000.00N00
16420240402310031003100310000000.00N00
16520240401310031003100310000000.00N00
16620240329310031003100310000000.00N00
16720240328310031003100310000000.00N00
16820240327310031003100310000000.00N00
16920240326310031003100310000000.00N00
17020240325310031003100310000000.00N00
17120240322310031003100310000000.00N00
17220240321310031003100310000000.00N00
17320240320310031003100310000000.00N00
17420240319310031003100310000000.00N00
17520240318310031003100310000000.00N00
17620240315310031003100310000000.00N00
17720240314310031003100310000000.00N00
17820240313310031003100310000000.00N00
17920240312310031003100310000000.00N00
18020240311310031003100310000000.00N00
18120240308310031003100310000000.00N00
18220240307310031003100310000000.00N00
18320240306310031003100310000000.00N00
18420240305310031003100310000000.00N00
18520240304310031003100310000000.00N00
18620240229310031003100310000000.00N00
18720240228310031003100310000000.00N00
18820240227310031003100310000000.00N00
18920240226310031003100310000000.00N00
19020240223310031003100310000000.00N00
19120240222310031003100310000000.00N00
19220240221310031003100310000000.00N00
19320240220310031003100310000000.00N00
19420240219310031003100310000000.00N00
19520240216310031003100310000000.00N00
19620240215310031003100310000000.00N00
19720240214310031003100310000000.00N00
19820240213310031003100310000000.00N00
19920240208310031003100310000000.00N00
20020240207310031003100310000000.00N00
20120240206310031003100310000000.00N00
20220240205310031003100310000000.00N00
20320240202310031003100310000000.00N00
20420240201310031003100310000000.00N00
20520240131310031003100310000000.00N00
20620240130310031003100310000000.00N00
20720240129310031003100310000000.00N00
20820240126310031003100310000000.00N00
20920240125310031003100310000000.00N00
21020240124310031003100310000000.00N00
21120240123310031003100310000000.00N00
21220240122310031003100310000000.00N00
21320240119310031003100310000000.00N00
21420240118310031003100310000000.00N00
21520240117310031003100310000000.00N00
21620240116310031003100310000000.00N00
21720240115310031003100310000000.00N00
21820240112310031003100310000000.00N00
21920240111310031003100310000000.00N00
22020240110310031003100310000000.00N00
22120240109310031003100310000000.00N00
22220240108310031003100310000000.00N00
22320240105310031003100310000000.00N00
22420240104310031003100310000000.00N00
22520240103310031003100310000000.00N00
22620240102310031003100310000000.00N00
22720231228310031003100310000000.00N00
22820231227310031003100310000020.00N00
22920231226310031003100310000000.00N00
23020231222310031003100310000000.00N00
23120231221310031003100310000000.00N00
23220231220310031003100310000000.00N00
23320231219310031003100310000000.00N00
23420231218310031003100310000000.00N00
23520231215310031003100310000000.00N00
23620231214310031003100310000000.00N00
23720231213310031003100310000000.00N00
23820231212310031003100310000000.00N00
23920231211310031003100310000000.00N00
24020231208310031003100310000000.00N00
24120231207310031003100310000000.00N00
24220231206310031003100310000000.00N00
24320231205310031003100310000000.00N00
24420231204310031003100310000000.00N00
24520231201310031003100310000000.00N00
24620231130310031003100310000000.00N00
24720231129310031003100310000000.00N00
24820231128310031003100310000000.00N00
24920231127310031003100310000000.00N00
25020231124310031003100310000000.00N00
25120231123310031003100310000000.00N00
25220231122310031003100310000000.00N00
25320231121310031003100310000000.00N00
25420231120310031003100310000000.00N00
25520231117310031003100310000000.00N00
25620231116310031003100310000000.00N00
25720231115310031003100310000000.00N00
25820231114310031003100310000000.00N00
25920231113310031003100310000000.00N00
26020231110310031003100310000000.00N00
26120231109310031003100310000000.00N00
26220231108310031003100310000000.00N00
26320231107310031003100310000000.00N00
26420231106310031003100310000000.00N00
26520231103310031003100310000000.00N00
26620231102310031003100310000000.00N00
26720231101310031003100310000000.00N00
26820231031310031003100310000000.00N00
26920231030310031003100310000000.00N00
27020231027310031003100310000000.00N00
27120231026310031003100310000000.00N00
27220231025310031003100310000000.00N00
27320231024310031003100310000000.00N00
27420231023310031003100310000000.00N00
27520231020310031003100310000000.00N00
27620231019310031003100310000000.00N00
27720231018310031003100310000000.00N00
27820231017310031003100310000000.00N00
27920231016310031003100310000000.00N00
28020231013310031003100310000000.00N00
28120231012310031003100310000000.00N00
28220231011310031003100310000000.00N00
28320231010310031003100310000000.00N00
28420231006310031003100310000000.00N00
28520231005310031003100310000000.00N00
28620231004310031003100310000000.00N00
28720230927310031003100310000000.00N00
28820230926310031003100310000000.00N00
28920230925310031003100310000000.00N00
29020230922310031003100310000000.00N00
29120230921310031003100310000000.00N00
29220230920310031003100310000000.00N00
29320230919310031003100310000000.00N00
29420230918310031003100310000000.00N00
29520230915310031003100310000000.00N00
29620230914310031003100310000000.00N00
29720230913310031003100310000000.00N00
29820230912310031003100310000000.00N00
29920230911310031003100310000000.00N00
30020230908310031003100310000000.00N00
30120230907310031003100310000000.00N00
30220230906310031003100310000000.00N00
30320230905310031003100310000000.00N00
30420230904310031003100310000000.00N00
30520230901310031003100310000000.00N00
30620230831310031003100310000000.00N00
30720230830310031003100310000000.00N00
30820230829310031003100310000000.00N00
30920230828310031003100310000000.00N00
31020230825310031003100310000000.00N00
31120230824310031003100310000000.00N00
31220230823310031003100310000000.00N00
31320230822310031003100310000000.00N00
31420230821310031003100310000000.00N00
31520230818310031003100310000000.00N00
31620230817310031003100310000000.00N00
31720230816310031003100310000000.00N00
31820230814310031003100310000000.00N00
31920230811310031003100310000000.00N00
32020230810310031003100310000000.00N00
32120230809310031003100310000000.00N00
32220230808310031003100310000000.00N00
32320230807310031003100310000000.00N00
32420230804310031003100310000000.00N00
32520230803310031003100310000000.00N00
32620230802310031003100310000000.00N00
32720230801310031003100310000000.00N00
32820230731310031003100310000000.00N00
32920230728310031003100310000000.00N00
33020230727310031003100310000000.00N00
33120230726310031003100310000000.00N00
33220230725310031003100310000000.00N00
33320230724310031003100310000000.00N00
33420230721310031003100310000000.00N00
33520230720310031003100310000000.00N00
33620230719310031003100310000000.00N00
33720230718310031003100310000000.00N00
33820230717310031003100310000000.00N00
33920230714310031003100310000000.00N00
34020230713310031003100310000000.00N00
34120230712310031003100310000000.00N00
34220230711310031003100310000000.00N00
34320230710310031003100310000000.00N00
34420230707310031003100310000000.00N00
34520230706310031003100310000000.00N00
34620230705310031003100310000000.00N00
34720230704310031003100310000000.00N00
34820230703310031003100310000000.00N00
34920230630310031003100310000000.00N00
35020230629310031003100310000000.00N00
35120230628310031003100310000000.00N00
35220230627310031003100310000000.00N00
35320230626310031003100310000000.00N00
35420230623310031003100310000000.00N00
35520230622310031003100310000000.00N00
35620230621310031003100310000000.00N00
35720230620310031003100310000000.00N00
35820230619310031003100310000000.00N00
35920230616310031003100310000000.00N00
36020230615310031003100310000000.00N00
36120230614310031003100310000000.00N00
36220230613310031003100310000000.00N00
36320230612310031003100310000000.00N00
36420230609310031003100310000000.00N00
36520230608310031003100310000000.00N00
36620230607310031003100310000000.00N00
36720230605310031003100310000000.00N00
36820230602310031003100310000000.00N00
36920230601310031003100310000000.00N00
37020230531310031003100310000000.00N00
37120230530310031003100310000000.00N00
37220230526310031003100310000000.00N00
37320230525310031003100310000000.00N00
37420230524310031003100310000000.00N00
37520230523310031003100310000000.00N00
37620230522310031003100310000000.00N00
37720230519310031003100310000000.00N00
37820230518310031003100310000000.00N00
37920230517310031003100310000000.00N00
38020230516310031003100310000000.00N00
38120230515310031003100310000000.00N00
38220230512310031003100310000000.00N00
38320230511310031003100310000000.00N00
38420230510310031003100310000000.00N00
38520230509310031003100310000000.00N00
38620230508310031003100310000000.00N00
38720230504310031003100310000000.00N00
38820230503310031003100310000000.00N00
38920230502310031003100310000000.00N00
39020230428310031003100310000000.00N00
39120230427310031003100310000000.00N00
39220230426310031003100310000000.00N00
39320230425310031003100310000000.00N00
39420230424310031003100310000000.00N00
39520230421310031003100310000000.00N00
39620230420310031003100310000000.00N00
39720230419310031003100310000000.00N00
39820230418310031003100310000000.00N00
39920230417310031003100310000000.00N00
40020230414310031003100310000000.00N00
40120230413310031003100310000000.00N00
40220230412310031003100310000000.00N00
40320230411310031003100310000000.00N00
40420230410310031003100310000000.00N00
40520230407310031003100310000000.00N00
40620230406310031003100310000000.00N00
40720230405310031003100310000000.00N00
40820230404310031003100310000000.00N00
40920230403310031003100310000000.00N00
41020230331310031003100310000000.00N00
41120230330310031003100310000000.00N00
41220230329310031003100310000000.00N00
41320230328310031003100310000000.00N00
41420230327310031003100310000000.00N00
41520230324310031003100310000000.00N00
41620230323310031003100310000000.00N00
41720230322310031003100310000000.00N00
41820230321310031003100310000000.00N00
41920230320310031003100310000000.00N00
42020230317310031003100310000000.00N00
42120230316310031003100310000000.00N00
42220230315310031003100310000000.00N00
42320230314310031003100310000000.00N00
42420230313310031003100310000000.00N00
42520230310310031003100310000000.00N00
42620230309310031003100310000000.00N00
42720230308310031003100310000000.00N00
42820230307310031003100310000000.00N00
42920230306310031003100310000000.00N00
43020230303310031003100310000000.00N00
43120230302310031003100310000000.00N00
43220230228310031003100310000000.00N00
43320230227310031003100310000000.00N00
43420230224310031003100310000000.00N00
43520230223310031003100310000000.00N00
43620230222310031003100310000000.00N00
43720230221310031003100310000000.00N00
43820230220310031003100310000000.00N00
43920230217310031003100310000000.00N00
44020230216310031003100310000000.00N00
44120230215310031003100310000000.00N00
44220230214310031003100310000000.00N00
44320230213310031003100310000000.00N00
44420230210310031003100310000000.00N00
44520230209310031003100310000000.00N00
44620230208310031003100310000000.00N00
44720230207310031003100310000000.00N00
44820230206310031003100310000000.00N00
44920230203310031003100310000000.00N00
45020230202310031003100310000000.00N00
45120230201310031003100310000000.00N00
45220230131310031003100310000000.00N00
45320230130310031003100310000000.00N00
45420230127310031003100310000000.00N00
45520230126310031003100310000000.00N00
45620230125310031003100310000000.00N00
45720230120310031003100310000000.00N00
45820230119310031003100310000000.00N00
45920230118310031003100310000000.00N00
46020230117310031003100310000000.00N00
46120230116310031003100310000000.00N00
46220230113310031003100310000000.00N00
46320230112310031003100310000000.00N00
46420230111310031003100310000000.00N00
46520230110310031003100310000000.00N00
46620230109310031003100310000000.00N00
46720230106310031003100310000000.00N00
46820230105310031003100310000000.00N00
46920230104310031003100310000000.00N00
47020230103310031003100310000000.00N00
47120230102310031003100310000000.00N00
47220221229310031003100310000000.00N00
47320221228310031003100310000020.00N00
47420221227310031003100310000000.00N00
47520221226310031003100310000000.00N00
47620221223310031003100310000000.00N00
47720221222310031003100310000000.00N00
47820221221310031003100310000000.00N00
47920221220310031003100310000000.00N00
48020221219310031003100310000000.00N00
48120221216310031003100310000000.00N00
48220221215310031003100310000000.00N00
48320221214310031003100310000000.00N00
48420221213310031003100310000000.00N00
48520221212310031003100310000000.00N00
48620221209310031003100310000000.00N00
48720221208310031003100310000000.00N00
48820221207310031003100310000000.00N00
48920221206310031003100310000000.00N00
49020221205310031003100310000000.00N00
49120221202310031003100310000000.00N00
49220221201310031003100310000000.00N00
49320221130310031003100310000000.00N00
49420221129310031003100310000000.00N00
49520221128310031003100310000000.00N00
49620221125310031003100310000000.00N00
49720221124310031003100310000000.00N00
49820221123310031003100310000000.00N00
49920221122310031003100310000000.00N00
50020221121310031003100310000000.00N00
50120221118310031003100310000000.00N00
50220221117310031003100310000000.00N00
50320221116310031003100310000000.00N00
50420221115310031003100310000000.00N00
50520221114310031003100310000000.00N00
50620221111310031003100310000000.00N00
50720221110310031003100310000000.00N00
50820221109310031003100310000000.00N00
50920221108310031003100310000000.00N00
51020221107310031003100310000000.00N00
51120221104310031003100310000000.00N00
51220221103310031003100310000000.00N00
51320221102310031003100310000000.00N00
51420221101310031003100310000000.00N00
51520221031310031003100310000000.00N00
51620221028310031003100310000000.00N00
51720221027310031003100310000000.00N00
51820221026310031003100310000000.00N00
51920221025310031003100310000000.00N00
52020221024310031003100310000000.00N00
52120221021310031003100310000000.00N00
52220221020310031003100310000000.00N00
52320221019310031003100310000000.00N00
52420221018310031003100310000000.00N00
52520221017310031003100310000000.00N00
52620221014310031003100310000000.00N00
52720221013310031003100310000000.00N00
52820221012310031003100310000000.00N00
52920221011310031003100310000000.00N00
53020221007310031003100310000000.00N00
53120221006310031003100310000000.00N00
53220221005310031003100310000000.00N00
53320221004310031003100310000000.00N00
53420220930310031003100310000000.00N00
53520220929310031003100310000000.00N00
53620220928310031003100310000000.00N00
53720220927310031003100310000000.00N00
53820220926310031003100310000000.00N00
53920220923310031003100310000000.00N00
54020220922310031003100310000000.00N00
54120220921310031003100310000000.00N00
54220220920310031003100310000000.00N00
54320220919310031003100310000000.00N00
54420220916310031003100310000000.00N00
54520220915310031003100310000000.00N00
54620220914310031003100310000000.00N00
54720220913310031003100310000000.00N00
54820220908310031003100310000000.00N00
54920220907310031003100310000000.00N00
55020220906310031003100310000000.00N00
55120220905310031003100310000000.00N00
55220220902310031003100310000000.00N00
55320220901310031003100310000000.00N00
55420220831310031003100310000000.00N00
55520220830310031003100310000000.00N00
55620220829310031003100310000000.00N00
55720220826310031003100310000000.00N00
55820220825310031003100310000000.00N00
55920220824310031003100310000000.00N00
56020220823310031003100310000000.00N00
56120220822310031003100310000000.00N00
56220220819310031003100310000000.00N00
56320220818310031003100310000000.00N00
56420220817310031003100310000000.00N00
56520220816310031003100310000000.00N00
56620220812310031003100310000000.00N00
56720220811310031003100310000000.00N00
56820220810310031003100310000000.00N00
56920220809310031003100310000000.00N00
57020220808310031003100310000000.00N00
57120220805310031003100310000000.00N00
57220220804310031003100310000000.00N00
57320220803310031003100310000000.00N00
57420220802310031003100310000000.00N00
57520220801310031003100310000000.00N00
57620220729310031003100310000000.00N00
57720220728310031003100310000000.00N00
57820220727310031003100310000000.00N00
57920220726310031003100310000000.00N00
58020220725310031003100310000000.00N00
58120220722310031003100310000000.00N00
58220220721310031003100310000000.00N00
58320220720310031003100310000000.00N00
58420220719310031003100310000000.00N00
58520220718310031003100310000000.00N00
58620220715310031003100310000000.00N00
58720220714310031003100310000000.00N00
58820220713310031003100310000000.00N00
58920220712310031003100310000000.00N00
59020220711310031003100310000000.00N00
59120220708310031003100310000000.00N00
59220220707310031003100310000000.00N00
59320220706310031003100310000000.00N00
59420220705310031003100310000000.00N00
59520220704310031003100310000000.00N00
59620220701310031003100310000000.00N00
59720220630310031003100310000000.00N00
59820220629310031003100310000000.00N00
59920220628310031003100310000000.00N00
60020220627310031003100310000000.00N00
60120220624310031003100310000000.00N00
60220220623310031003100310000000.00N00
60320220622310031003100310000000.00N00
60420220621310031003100310000000.00N00
60520220620310031003100310000000.00N00
60620220617310031003100310000000.00N00
60720220616310031003100310000000.00N00
60820220615310031003100310000000.00N00
60920220614310031003100310000000.00N00
61020220613310031003100310000000.00N00
61120220610310031003100310000000.00N00
61220220609310031003100310000000.00N00
61320220608310031003100310000000.00N00
61420220607310031003100310000000.00N00
61520220603310031003100310000000.00N00
61620220602310031003100310000000.00N00
61720220531310031003100310000000.00N00
61820220530310031003100310000000.00N00
61920220527310031003100310000000.00N00
62020220526310031003100310000000.00N00
62120220525310031003100310000000.00N00
62220220524310031003100310000000.00N00
62320220523310031003100310000000.00N00
62420220520310031003100310000000.00N00
62520220519310031003100310000000.00N00
62620220518310031003100310000000.00N00
62720220517310031003100310000000.00N00
62820220516310031003100310000000.00N00