Files
KissMeData/178780/day/candle-day-250.csv

30 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220241202865086508650865000000.00Y30
320241129865086508650865000000.00Y00
420241128865086508650865000000.00Y00
520241127865086508650865000000.00N00
620241126865086508650865000000.00N00
720241125865086508650865000000.00N00
820241122865086508650865000000.00N00
920241121865086508650865000000.00N00
1020241120865086508650865000000.00N00
1120241119865086508650865000000.00N00
1220241118865086508650865000000.00N00
1320241115865086508650865000000.00N00
1420241114865086508650865000000.00N00
1520241113865086508650865000000.00N00
1620241112865086508650865000000.00N00
1720241111865086508650865000000.00N00
1820241108865086508650865000000.00N00
1920241107865086508650865000000.00N00
2020241106865086508650865000000.00N00
2120241105865086508650865000000.00N00
2220241104865086508650865000000.00N00
2320241101865086508650865000000.00N00
2420241031865086508650865000000.00N00
2520241030865086508650865000000.00N00
2620241029865086508650865000000.00N00
2720241028865086508650865000000.00N00
2820241025865086508650865000000.00N00
2920241024865086508650865000000.00N00
3020241023865086508650865000000.00N00
3120241022865086508650865000000.00N00
3220241021865086508650865000000.00N00
3320241018865086508650865000000.00N00
3420241017865086508650865000000.00N00
3520241016865086508650865000000.00N00
3620241015865086508650865000000.00N00
3720241014865086508650865000000.00N00
3820241011865086508650865000000.00N00
3920241010865086508650865000000.00N00
4020241008865086508650865000000.00N00
4120241007865086508650865000000.00N00
4220241004865086508650865000000.00N00
4320241002865086508650865000000.00N00
4420240930865086508650865000000.00N00
4520240927865086508650865000000.00N00
4620240926865086508650865000000.00N00
4720240925865086508650865000000.00N00
4820240924865086508650865000000.00N00
4920240923865086508650865000000.00N00
5020240920865086508650865000000.00N00
5120240919865086508650865000000.00N00
5220240913865086508650865000000.00N00
5320240912865086508650865000000.00N00
5420240911865086508650865000000.00N00
5520240910865086508650865000000.00N00
5620240909865086508650865000000.00N00
5720240906865086508650865000000.00N00
5820240905865086508650865000000.00N00
5920240904865086508650865000000.00N00
6020240903865086508650865000000.00N00
6120240902865086508650865000000.00N00
6220240830865086508650865000000.00N00
6320240829865086508650865000000.00N00
6420240828865086508650865000000.00N00
6520240827865086508650865000000.00N00
6620240826865086508650865000000.00N00
6720240823865086508650865000000.00N00
6820240822865086508650865000000.00N00
6920240821865086508650865000000.00N00
7020240820865086508650865000000.00N00
7120240819865086508650865000000.00N00
7220240816865086508650865000000.00N00
7320240814865086508650865000000.00N00
7420240813865086508650865000000.00N00
7520240812865086508650865000000.00N00
7620240809865086508650865000000.00N00
7720240808865086508650865000000.00N00
7820240807865086508650865000000.00N00
7920240806865086508650865000000.00N00
8020240805865086508650865000000.00N00
8120240802865086508650865000000.00N00
8220240801865086508650865000000.00N00
8320240731865086508650865000000.00N00
8420240730865086508650865000000.00N00
8520240729865086508650865000000.00N00
8620240726865086508650865000000.00N00
8720240725865086508650865000000.00N00
8820240724865086508650865000000.00N00
8920240723865086508650865000000.00N00
9020240722865086508650865000000.00N00
9120240719865086508650865000000.00N00
9220240718865086508650865000000.00N00
9320240717865086508650865000000.00N00
9420240716865086508650865000000.00N00
9520240715865086508650865000000.00N00
9620240712865086508650865000000.00N00
9720240711865086508650865000000.00N00
9820240710865086508650865000000.00N00
9920240709865086508650865000000.00N00
10020240708865086508650865000000.00N00
10120240705865086508650865000000.00N00
10220240704865086508650865000000.00N00
10320240703865086508650865000000.00N00
10420240702865086508650865000000.00N00
10520240701865086508650865000000.00N00
10620240628865086508650865000000.00N00
10720240627865086508650865000000.00N00
10820240626865086508650865000000.00N00
10920240625865086508650865000000.00N00
11020240624865086508650865000000.00N00
11120240621865086508650865000000.00N00
11220240620865086508650865000000.00N00
11320240619865086508650865000000.00N00
11420240618865086508650865000000.00N00
11520240617865086508650865000000.00N00
11620240614865086508650865000000.00N00
11720240613865086508650865000000.00N00
11820240612865086508650865000000.00N00
11920240611865086508650865000000.00N00
12020240610865086508650865000000.00N00
12120240607865086508650865000000.00N00
12220240605865086508650865000000.00N00
12320240604865086508650865000000.00N00
12420240603865086508650865000000.00N00
12520240531865086508650865000000.00N00
12620240530865086508650865000000.00N00
12720240529865086508650865000000.00N00
12820240528865086508650865000000.00N00
12920240527865086508650865000000.00N00
13020240524865086508650865000000.00N00
13120240523865086508650865000000.00N00
13220240522865086508650865000000.00N00
13320240521865086508650865000000.00N00
13420240520865086508650865000000.00N00
13520240517865086508650865000000.00N00
13620240516865086508650865000000.00N00
13720240514865086508650865000000.00N00
13820240513865086508650865000000.00N00
13920240510865086508650865000000.00N00
14020240509865086508650865000000.00N00
14120240508865086508650865000000.00N00
14220240507865086508650865000000.00N00
14320240503865086508650865000000.00N00
14420240502865086508650865000000.00N00
14520240430865086508650865000000.00N00
14620240429865086508650865000000.00N00
14720240426865086508650865000000.00N00
14820240425865086508650865000000.00N00
14920240424865086508650865000000.00N00
15020240423865086508650865000000.00N00
15120240422865086508650865000000.00N00
15220240419865086508650865000000.00N00
15320240418865086508650865000000.00N00
15420240417865086508650865000000.00N00
15520240416865086508650865000000.00N00
15620240415865086508650865000000.00N00
15720240412865086508650865000000.00N00
15820240411865086508650865000000.00N00
15920240409865086508650865000000.00N00
16020240408865086508650865000000.00N00
16120240405865086508650865000000.00N00
16220240404865086508650865000000.00N00
16320240403865086508650865000000.00N00
16420240402865086508650865000000.00N00
16520240401865086508650865000000.00N00
16620240329865086508650865000000.00N00
16720240328865086508650865000000.00N00
16820240327865086508650865000000.00N00
16920240326865086508650865000000.00N00
17020240325865086508650865000000.00N00
17120240322865086508650865000000.00N00
17220240321865086508650865000000.00N00
17320240320865086508650865000000.00N00
17420240319865086508650865000000.00N00
17520240318865086508650865000000.00N00
17620240315865086508650865000000.00N00
17720240314865086508650865000000.00N00
17820240313865086508650865000000.00N00
17920240312865086508650865000000.00N00
18020240311865086508650865000000.00N00
18120240308865086508650865000000.00N00
18220240307865086508650865000000.00N00
18320240306865086508650865000000.00N00
18420240305865086508650865000000.00N00
18520240304865086508650865000000.00N00
18620240229865086508650865000000.00N00
18720240228865086508650865000000.00N00
18820240227865086508650865000000.00N00
18920240226865086508650865000000.00N00
19020240223865086508650865000000.00N00
19120240222865086508650865000000.00N00
19220240221865086508650865000000.00N00
19320240220865086508650865000000.00N00
19420240219865086508650865000000.00N00
19520240216865086508650865000000.00N00
19620240215865086508650865000000.00N00
19720240214865086508650865000000.00N00
19820240213865086508650865000000.00N00
19920240208865086508650865000000.00N00
20020240207865086508650865000000.00N00
20120240206865086508650865000000.00N00
20220240205865086508650865000000.00N00
20320240202865086508650865000000.00N00
20420240201865086508650865000000.00N00
20520240131865086508650865000000.00N00
20620240130865086508650865000000.00N00
20720240129865086508650865000000.00N00
20820240126865086508650865000000.00N00
20920240125865086508650865000000.00N00
21020240124865086508650865000000.00N00
21120240123865086508650865000000.00N00
21220240122865086508650865000000.00N00
21320240119865086508650865000000.00N00
21420240118865086508650865000000.00N00
21520240117865086508650865000000.00N00
21620240116865086508650865000000.00N00
21720240115865086508650865000000.00N00
21820240112865086508650865000000.00N00
21920240111865086508650865000000.00N00
22020240110865086508650865000000.00N00
22120240109865086508650865000000.00N00
22220240108865086508650865000000.00N00
22320240105865086508650865000000.00N00
22420240104865086508650865000000.00N00
22520240103865086508650865000000.00N00
22620240102865086508650865000000.00N00
22720231228865086508650865000000.00N00
22820231227865086508650865000020.00N00
22920231226865086508650865000000.00N00
23020231222865086508650865000000.00N00
23120231221865086508650865000000.00N00
23220231220865086508650865000000.00N00
23320231219865086508650865000000.00N00
23420231218865086508650865000000.00N00
23520231215865086508650865000000.00N00
23620231214865086508650865000000.00N00
23720231213865086508650865000000.00N00
23820231212865086508650865000000.00N00
23920231211865086508650865000000.00N00
24020231208865086508650865000000.00N00
24120231207865086508650865000000.00N00
24220231206865086508650865000000.00N00
24320231205865086508650865000000.00N00
24420231204865086508650865000000.00N00
24520231201865086508650865000000.00N00
24620231130865086508650865000000.00N00
24720231129865086508650865000000.00N00
24820231128865086508650865000000.00N00
24920231127865086508650865000000.00N00
25020231124865086508650865000000.00N00
25120231123865086508650865000000.00N00
25220231122865086508650865000000.00N00
25320231121865086508650865000000.00N00
25420231120865086508650865000000.00N00
25520231117865086508650865000000.00N00
25620231116865086508650865000000.00N00
25720231115865086508650865000000.00N00
25820231114865086508650865000000.00N00
25920231113865086508650865000000.00N00
26020231110865086508650865000000.00N00
26120231109865086508650865000000.00N00
26220231108865086508650865000000.00N00
26320231107865086508650865000000.00N00
26420231106865086508650865000000.00N00
26520231103865086508650865000000.00N00
26620231102865086508650865000000.00N00
26720231101865086508650865000000.00N00
26820231031865086508650865000000.00N00
26920231030865086508650865000000.00N00
27020231027865086508650865000000.00N00
27120231026865086508650865000000.00N00
27220231025865086508650865000000.00N00
27320231024865086508650865000000.00N00
27420231023865086508650865000000.00N00
27520231020865086508650865000000.00N00
27620231019865086508650865000000.00N00
27720231018865086508650865000000.00N00
27820231017865086508650865000000.00N00
27920231016865086508650865000000.00N00
28020231013865086508650865000000.00N00
28120231012865086508650865000000.00N00
28220231011865086508650865000000.00N00
28320231010865086508650865000000.00N00
28420231006865086508650865000000.00N00
28520231005865086508650865000000.00N00
28620231004865086508650865000000.00N00
28720230927865086508650865000000.00N00
28820230926865086508650865000000.00N00
28920230925865086508650865000000.00N00
29020230922865086508650865000000.00N00
29120230921865086508650865000000.00N00
29220230920865086508650865000000.00N00
29320230919865086508650865000000.00N00
29420230918865086508650865000000.00N00
29520230915865086508650865000000.00N00
29620230914865086508650865000000.00N00
29720230913865086508650865000000.00N00
29820230912865086508650865000000.00N00
29920230911865086508650865000000.00N00
30020230908865086508650865000000.00N00
30120230907865086508650865000000.00N00
30220230906865086508650865000000.00N00
30320230905865086508650865000000.00N00
30420230904865086508650865000000.00N00
30520230901865086508650865000000.00N00
30620230831865086508650865000000.00N00
30720230830865086508650865000000.00N00
30820230829865086508650865000000.00N00
30920230828865086508650865000000.00N00
31020230825865086508650865000000.00N00
31120230824865086508650865000000.00N00
31220230823865086508650865000000.00N00
31320230822865086508650865000000.00N00
31420230821865086508650865000000.00N00
31520230818865086508650865000000.00N00
31620230817865086508650865000000.00N00
31720230816865086508650865000000.00N00
31820230814865086508650865000000.00N00
31920230811865086508650865000000.00N00
32020230810865086508650865000000.00N00
32120230809865086508650865000000.00N00
32220230808865086508650865000000.00N00
32320230807865086508650865000000.00N00
32420230804865086508650865000000.00N00
32520230803865086508650865000000.00N00
32620230802865086508650865000000.00N00
32720230801865086508650865000000.00N00
32820230731865086508650865000000.00N00
32920230728865086508650865000000.00N00
33020230727865086508650865000000.00N00
33120230726865086508650865000000.00N00
33220230725865086508650865000000.00N00
33320230724865086508650865000000.00N00
33420230721865086508650865000000.00N00
33520230720865086508650865000000.00N00
33620230719865086508650865000000.00N00
33720230718865086508650865000000.00N00
33820230717865086508650865000000.00N00
33920230714865086508650865000000.00N00
34020230713865086508650865000000.00N00
34120230712865086508650865000000.00N00
34220230711865086508650865000000.00N00
34320230710865086508650865000000.00N00
34420230707865086508650865000000.00N00
34520230706865086508650865000000.00N00
34620230705865086508650865000000.00N00
34720230704865086508650865000000.00N00
34820230703865086508650865000000.00N00
34920230630865086508650865000000.00N00
35020230629865086508650865000000.00N00
35120230628865086508650865000000.00N00
35220230627865086508650865000000.00N00
35320230626865086508650865000000.00N00
35420230623865086508650865000000.00N00
35520230622865086508650865000000.00N00
35620230621865086508650865000000.00N00
35720230620865086508650865000000.00N00
35820230619865086508650865000000.00N00
35920230616865086508650865000000.00N00
36020230615865086508650865000000.00N00
36120230614865086508650865000000.00N00
36220230613865086508650865000000.00N00
36320230612865086508650865000000.00N00
36420230609865086508650865000000.00N00
36520230608865086508650865000000.00N00
36620230607865086508650865000000.00N00
36720230605865086508650865000000.00N00
36820230602865086508650865000000.00N00
36920230601865086508650865000000.00N00
37020230531865086508650865000000.00N00
37120230530865086508650865000000.00N00
37220230526865086508650865000000.00N00
37320230525865086508650865000000.00N00
37420230524865086508650865000000.00N00
37520230523865086508650865000000.00N00
37620230522865086508650865000000.00N00
37720230519865086508650865000000.00N00
37820230518865086508650865000000.00N00
37920230517865086508650865000000.00N00
38020230516865086508650865000000.00N00
38120230515865086508650865000000.00N00
38220230512865086508650865000000.00N00
38320230511865086508650865000000.00N00
38420230510865086508650865000000.00N00
38520230509865086508650865000000.00N00
38620230508865086508650865000000.00N00
38720230504865086508650865000000.00N00
38820230503865086508650865000000.00N00
38920230502865086508650865000000.00N00
39020230428865086508650865000000.00N00
39120230427865086508650865000000.00N00
39220230426865086508650865000000.00N00
39320230425865086508650865000000.00N00
39420230424865086508650865000000.00N00
39520230421865086508650865000000.00N00
39620230420865086508650865000000.00N00
39720230419865086508650865000000.00N00
39820230418865086508650865000000.00N00
39920230417865086508650865000000.00N00
40020230414865086508650865000000.00N00
40120230413865086508650865000000.00N00
40220230412865086508650865000000.00N00
40320230411865086508650865000000.00N00
40420230410865086508650865000000.00N00
40520230407865086508650865000000.00N00
40620230406865086508650865000000.00N00
40720230405865086508650865000000.00N00
40820230404865086508650865000000.00N00
40920230403865086508650865000000.00N00
41020230331865086508650865000000.00N00
41120230330865086508650865000000.00N00
41220230329865086508650865000000.00N00
41320230328865086508650865000000.00N00
41420230327865086508650865000000.00N00
41520230324865086508650865000000.00N00
41620230323865086508650865000000.00N00
41720230322865086508650865000000.00N00
41820230321865086508650865000000.00N00
41920230320865086508650865000000.00N00
42020230317865086508650865000000.00N00
42120230316865086508650865000000.00N00
42220230315865086508650865000000.00N00
42320230314865086508650865000000.00N00
42420230313865086508650865000000.00N00
42520230310865086508650865000000.00N00
42620230309865086508650865000000.00N00
42720230308865086508650865000000.00N00
42820230307865086508650865000000.00N00
42920230306865086508650865000000.00N00
43020230303865086508650865000000.00N00
43120230302865086508650865000000.00N00
43220230228865086508650865000000.00N00
43320230227865086508650865000000.00N00
43420230224865086508650865000000.00N00
43520230223865086508650865000000.00N00
43620230222865086508650865000000.00N00
43720230221865086508650865000000.00N00
43820230220865086508650865000000.00N06920
43920230217865086508650865000000.00N00
44020230216865086508650865000000.00N00
44120230215865086508650865000000.00N00
44220230214865086508650865000000.00N00
44320230213865086508650865000000.00N00
44420230210865086508650865000000.00N00
44520230209865086508650865000000.00N00
44620230208865086508650865000000.00N00
44720230207865086508650865000000.00N00
44820230206865086508650865000000.00N00
44920230203865086508650865000000.00N00
45020230202865086508650865000000.00N00
45120230201865086508650865000000.00N00
45220230131865086508650865000000.00N00
45320230130865086508650865000000.00N00
45420230127865086508650865000000.00N00
45520230126865086508650865000000.00N00
45620230125865086508650865000000.00N00
45720230120865086508650865000000.00N00
45820230119865086508650865000000.00N00
45920230118865086508650865000000.00N00
46020230117865086508650865000000.00N00
46120230116865086508650865000000.00N00
46220230113865086508650865000000.00N00
46320230112865086508650865000000.00N00
46420230111865086508650865000000.00N00
46520230110865086508650865000000.00N00
46620230109865086508650865000000.00N00
46720230106865086508650865000000.00N00
46820230105865086508650865000000.00N00
46920230104865086508650865000000.00N00
47020230103865086508650865000000.00N00
47120230102865086508650865000000.00N00
47220221229865086508650865000000.00N00
47320221228865086508650865000020.00N00
47420221227865086508650865000000.00N00
47520221226865086508650865000000.00N00
47620221223865086508650865000000.00N00
47720221222865086508650865000000.00N00
47820221221865086508650865000000.00N00
47920221220865086508650865000000.00N00
48020221219865086508650865000000.00N00
48120221216865086508650865000000.00N00
48220221215865086508650865000000.00N00
48320221214865086508650865000000.00N00
48420221213865086508650865000000.00N00
48520221212865086508650865000000.00N00
48620221209865086508650865000000.00N00
48720221208865086508650865000000.00N00
48820221207865086508650865000000.00N00
48920221206865086508650865000000.00N00
49020221205865086508650865000000.00N00
49120221202865086508650865000000.00N00
49220221201865086508650865000000.00N00
49320221130865086508650865000000.00N00
49420221129865086508650865000000.00N00
49520221128865086508650865000000.00N00
49620221125865086508650865000000.00N00
49720221124865086508650865000000.00N00
49820221123865086508650865000000.00N00
49920221122865086508650865000000.00N00
50020221121865086508650865000000.00N00
50120221118865086508650865000000.00N00
50220221117865086508650865000000.00N00
50320221116865086508650865000000.00N00
50420221115865086508650865000000.00N00
50520221114865086508650865000000.00N00
50620221111865086508650865000000.00N00
50720221110865086508650865000000.00N00
50820221109865086508650865000000.00N00
50920221108865086508650865000000.00N00
51020221107865086508650865000000.00N00
51120221104865086508650865000000.00N00
51220221103865086508650865000000.00N00
51320221102865086508650865000000.00N00
51420221101865086508650865000000.00N00
51520221031865086508650865000000.00N00
51620221028865086508650865000000.00N00
51720221027865086508650865000000.00N00
51820221026865086508650865000000.00N00
51920221025865086508650865000000.00N00
52020221024865086508650865000000.00N00
52120221021865086508650865000000.00N00
52220221020865086508650865000000.00N00
52320221019865086508650865000000.00N00
52420221018865086508650865000000.00N00
52520221017865086508650865000000.00N00
52620221014865086508650865000000.00N00
52720221013865086508650865000000.00N00
52820221012865086508650865000000.00N00
52920221011865086508650865000000.00N00
53020221007865086508650865000000.00N00
53120221006865086508650865000000.00N00
53220221005865086508650865000000.00N00
53320221004865086508650865000000.00N00
53420220930865086508650865000000.00N00
53520220929865086508650865000000.00N00
53620220928865086508650865000000.00N00
53720220927865086508650865000000.00N00
53820220926865086508650865000000.00N00
53920220923865086508650865000000.00N00
54020220922865086508650865000000.00N00
54120220921865086508650865000000.00N00
54220220920865086508650865000000.00N00
54320220919865086508650865000000.00N00
54420220916865086508650865000000.00N00
54520220915865086508650865000000.00N00
54620220914865086508650865000000.00N00
54720220913865086508650865000000.00N00
54820220908865086508650865000000.00N00
54920220907865086508650865000000.00N00
55020220906865086508650865000000.00N00
55120220905865086508650865000000.00N00
55220220902865086508650865000000.00N00
55320220901865086508650865000000.00N00
55420220831865086508650865000000.00N00
55520220830865086508650865000000.00N00
55620220829865086508650865000000.00N00
55720220826865086508650865000000.00N00
55820220825865086508650865000000.00N00
55920220824865086508650865000000.00N00
56020220823865086508650865000000.00N00
56120220822865086508650865000000.00N00
56220220819865086508650865000000.00N00
56320220818865086508650865000000.00N00
56420220817865086508650865000000.00N00
56520220816865086508650865000000.00N00
56620220812865086508650865000000.00N00
56720220811865086508650865000000.00N00
56820220810865086508650865000000.00N00
56920220809865086508650865000000.00N00
57020220808865086508650865000000.00N00
57120220805865086508650865000000.00N00
57220220804865086508650865000000.00N00
57320220803865086508650865000000.00N00
57420220802865086508650865000000.00N00
57520220801865086508650865000000.00N00
57620220729865086508650865000000.00N00
57720220728865086508650865000000.00N00
57820220727865086508650865000000.00N00
57920220726865086508650865000000.00N00
58020220725865086508650865000000.00N00
58120220722865086508650865000000.00N00
58220220721865086508650865000000.00N00
58320220720865086508650865000000.00N00
58420220719865086508650865000000.00N00
58520220718865086508650865000000.00N00
58620220715865086508650865000000.00N00
58720220714865086508650865000000.00N00
58820220713865086508650865000000.00N00
58920220712865086508650865000000.00N00
59020220711865086508650865000000.00N00
59120220708865086508650865000000.00N00
59220220707865086508650865000000.00N00
59320220706865086508650865000000.00N00
59420220705865086508650865000000.00N00
59520220704865086508650865000000.00N00
59620220701865086508650865000000.00N00
59720220630865086508650865000000.00N00
59820220629865086508650865000000.00N00
59920220628865086508650865000000.00N00
60020220627865086508650865000000.00N00
60120220624865086508650865000000.00N00
60220220623865086508650865000000.00N00
60320220622865086508650865000000.00N00
60420220621865086508650865000000.00N00
60520220620865086508650865000000.00N00
60620220617865086508650865000000.00N00
60720220616865086508650865000000.00N00
60820220615865086508650865000000.00N00
60920220614865086508650865000000.00N00
61020220613865086508650865000000.00N00
61120220610865086508650865000000.00N00
61220220609865086508650865000000.00N00
61320220608865086508650865000000.00N00
61420220607865086508650865000000.00N00
61520220603865086508650865000000.00N00
61620220602865086508650865000000.00N00
61720220531865086508650865000000.00N00
61820220530865086508650865000000.00N00
61920220527865086508650865000000.00N00
62020220526865086508650865000000.00N00
62120220525865086508650865000000.00N00
62220220524865086508650865000000.00N00
62320220523865086508650865000000.00N00
62420220520865086508650865000000.00N00
62520220519865086508650865000000.00N00
62620220518865086508650865000000.00N00
62720220517865086508650865000000.00N00
62820220516865086508650865000000.00N00