Files
KissMeData/099520/day/candle-day-250.csv

30 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220241126128412841284128400000.00Y30
320241125128412841284128400000.00Y00
420241122128412841284128400000.00N00
520241121128412841284128400000.00N00
620241120128412841284128400000.00N00
720241119128412841284128400000.00N00
820241118128412841284128400000.00N00
920241115128412841284128400000.00N00
1020241114128412841284128400000.00N00
1120241113128412841284128400000.00N00
1220241112128412841284128400000.00N00
1320241111128412841284128400000.00N00
1420241108128412841284128400000.00N00
1520241107128412841284128400000.00N00
1620241106128412841284128400000.00N00
1720241105128412841284128400000.00N00
1820241104128412841284128400000.00N00
1920241101128412841284128400000.00N00
2020241031128412841284128400000.00N00
2120241030128412841284128400000.00N00
2220241029128412841284128400000.00N00
2320241028128412841284128400000.00N00
2420241025128412841284128400000.00N00
2520241024128412841284128400000.00N00
2620241023128412841284128400000.00N00
2720241022128412841284128400000.00N00
2820241021128412841284128400000.00N00
2920241018128412841284128400000.00N00
3020241017128412841284128400000.00N00
3120241016128412841284128400000.00N00
3220241015128412841284128400000.00N00
3320241014128412841284128400000.00N00
3420241011128412841284128400000.00N00
3520241010128412841284128400000.00N00
3620241008128412841284128400000.00N00
3720241007128412841284128400000.00N00
3820241004128412841284128400000.00N00
3920241002128412841284128400000.00N00
4020240930128412841284128400000.00N00
4120240927128412841284128400000.00N00
4220240926128412841284128400000.00N00
4320240925128412841284128400000.00N00
4420240924128412841284128400000.00N00
4520240923128412841284128400000.00N00
4620240920128412841284128400000.00N00
4720240919128412841284128400000.00N00
4820240913128412841284128400000.00N00
4920240912128412841284128400000.00N00
5020240911128412841284128400000.00N00
5120240910128412841284128400000.00N00
5220240909128412841284128400000.00N00
5320240906128412841284128400000.00N00
5420240905128412841284128400000.00N00
5520240904128412841284128400000.00N00
5620240903128412841284128400000.00N00
5720240902128412841284128400000.00N00
5820240830128412841284128400000.00N00
5920240829128412841284128400000.00N00
6020240828128412841284128400000.00N00
6120240827128412841284128400000.00N00
6220240826128412841284128400000.00N00
6320240823128412841284128400000.00N00
6420240822128412841284128400000.00N00
6520240821128412841284128400000.00N00
6620240820128412841284128400000.00N00
6720240819128412841284128400000.00N00
6820240816128412841284128400000.00N00
6920240814128412841284128400000.00N00
7020240813128412841284128400000.00N00
7120240812128412841284128400000.00N00
7220240809128412841284128400000.00N00
7320240808128412841284128400000.00N00
7420240807128412841284128400000.00N00
7520240806128412841284128400000.00N00
7620240805128412841284128400000.00N00
7720240802128412841284128400000.00N00
7820240801128412841284128400000.00N00
7920240731128412841284128400000.00N00
8020240730128412841284128400000.00N00
8120240729128412841284128400000.00N00
8220240726128412841284128400000.00N00
8320240725128412841284128400000.00N00
8420240724128412841284128400000.00N00
8520240723128412841284128400000.00N00
8620240722128412841284128400000.00N00
8720240719128412841284128400000.00N00
8820240718128412841284128400000.00N00
8920240717128412841284128400000.00N00
9020240716128412841284128400000.00N00
9120240715128412841284128400000.00N00
9220240712128412841284128400000.00N00
9320240711128412841284128400000.00N00
9420240710128412841284128400000.00N00
9520240709128412841284128400000.00N00
9620240708128412841284128400000.00N00
9720240705128412841284128400000.00N00
9820240704128412841284128400000.00N00
9920240703128412841284128400000.00N00
10020240702128412841284128400000.00N00
10120240701128412841284128400000.00N00
10220240628128412841284128400000.00N00
10320240627128412841284128400000.00N00
10420240626128412841284128400000.00N00
10520240625128412841284128400000.00N00
10620240624128412841284128400000.00N00
10720240621128412841284128400000.00N00
10820240620128412841284128400000.00N00
10920240619128412841284128400000.00N00
11020240618128412841284128400000.00N00
11120240617128412841284128400000.00N00
11220240614128412841284128400000.00N00
11320240613128412841284128400000.00N00
11420240612128412841284128400000.00N00
11520240611128412841284128400000.00N00
11620240610128412841284128400000.00N00
11720240607128412841284128400000.00N00
11820240605128412841284128400000.00N00
11920240604128412841284128400000.00N00
12020240603128412841284128400000.00N00
12120240531128412841284128400000.00N00
12220240530128412841284128400000.00N00
12320240529128412841284128400000.00N00
12420240528128412841284128400000.00N00
12520240527128412841284128400000.00N00
12620240524128412841284128400000.00N00
12720240523128412841284128400000.00N00
12820240522128412841284128400000.00N00
12920240521128412841284128400000.00N00
13020240520128412841284128400000.00N00
13120240517128412841284128400000.00N00
13220240516128412841284128400000.00N00
13320240514128412841284128400000.00N00
13420240513128412841284128400000.00N00
13520240510128412841284128400000.00N00
13620240509128412841284128400000.00N00
13720240508128412841284128400000.00N00
13820240507128412841284128400000.00N00
13920240503128412841284128400000.00N00
14020240502128412841284128400000.00N00
14120240430128412841284128400000.00N00
14220240429128412841284128400000.00N00
14320240426128412841284128400000.00N00
14420240425128412841284128400000.00N00
14520240424128412841284128400000.00N00
14620240423128412841284128400000.00N00
14720240422128412841284128400000.00N00
14820240419128412841284128400000.00N00
14920240418128412841284128400000.00N00
15020240417128412841284128400000.00N00
15120240416128412841284128400000.00N00
15220240415128412841284128400000.00N00
15320240412128412841284128400000.00N00
15420240411128412841284128400000.00N00
15520240409128412841284128400000.00N00
15620240408128412841284128400000.00N00
15720240405128412841284128400000.00N00
15820240404128412841284128400000.00N00
15920240403128412841284128400000.00N00
16020240402128412841284128400000.00N00
16120240401128412841284128400000.00N00
16220240329128412841284128400000.00N00
16320240328128412841284128400000.00N00
16420240327128412841284128400000.00N00
16520240326128412841284128400000.00N00
16620240325128412841284128400000.00N00
16720240322128412841284128400000.00N00
16820240321128412841284128400000.00N00
16920240320128412841284128400000.00N00
17020240319128412841284128400000.00N00
17120240318128412841284128400000.00N00
17220240315128412841284128400000.00N00
17320240314128412841284128400000.00N00
17420240313128412841284128400000.00N00
17520240312128412841284128400000.00N00
17620240311128412841284128400000.00N00
17720240308128412841284128400000.00N00
17820240307128412841284128400000.00N00
17920240306128412841284128400000.00N00
18020240305128412841284128400000.00N00
18120240304128412841284128400000.00N00
18220240229128412841284128400000.00N00
18320240228128412841284128400000.00N00
18420240227128412841284128400000.00N00
18520240226128412841284128400000.00N00
18620240223128412841284128400000.00N00
18720240222128412841284128400000.00N00
18820240221128412841284128400000.00N00
18920240220128412841284128400000.00N00
19020240219128412841284128400000.00N00
19120240216128412841284128400000.00N00
19220240215128412841284128400000.00N00
19320240214128412841284128400000.00N00
19420240213128412841284128400000.00N00
19520240208128412841284128400000.00N00
19620240207128412841284128400000.00N00
19720240206128412841284128400000.00N00
19820240205128412841284128400000.00N00
19920240202128412841284128400000.00N00
20020240201128412841284128400000.00N00
20120240131128412841284128400000.00N00
20220240130128412841284128400000.00N00
20320240129128412841284128400000.00N00
20420240126128412841284128400000.00N00
20520240125128412841284128400000.00N00
20620240124128412841284128400000.00N00
20720240123128412841284128400000.00N00
20820240122128412841284128400000.00N00
20920240119128412841284128400000.00N00
21020240118128412841284128400000.00N00
21120240117128412841284128400000.00N00
21220240116128412841284128400000.00N00
21320240115128412841284128400000.00N00
21420240112128412841284128400000.00N00
21520240111128412841284128400000.00N00
21620240110128412841284128400000.00N00
21720240109128412841284128400000.00N00
21820240108128412841284128400000.00N00
21920240105128412841284128400000.00N00
22020240104128412841284128400000.00N00
22120240103128412841284128400000.00N00
22220240102128412841284128400000.00N00
22320231228128412841284128400000.00N00
22420231227128412841284128400020.00N00
22520231226128412841284128400000.00N00
22620231222128412841284128400000.00N00
22720231221128412841284128400000.00N00
22820231220128412841284128400000.00N00
22920231219128412841284128400000.00N00
23020231218128412841284128400000.00N00
23120231215128412841284128400000.00N00
23220231214128412841284128400000.00N00
23320231213128412841284128400000.00N00
23420231212128412841284128400000.00N00
23520231211128412841284128400000.00N00
23620231208128412841284128400000.00N00
23720231207128412841284128400000.00N00
23820231206128412841284128400000.00N00
23920231205128412841284128400000.00N00
24020231204128412841284128400000.00N00
24120231201128412841284128400000.00N00
24220231130128412841284128400000.00N00
24320231129128412841284128400000.00N00
24420231128128412841284128400000.00N00
24520231127128412841284128400000.00N00
24620231124128412841284128400000.00N00
24720231123128412841284128400000.00N00
24820231122128412841284128400000.00N00
24920231121128412841284128400000.00N00
25020231120128412841284128400000.00N00
25120231117128412841284128400000.00N00
25220231116128412841284128400000.00N00
25320231115128412841284128400000.00N00
25420231114128412841284128400000.00N00
25520231113128412841284128400000.00N00
25620231110128412841284128400000.00N00
25720231109128412841284128400000.00N00
25820231108128412841284128400000.00N00
25920231107128412841284128400000.00N00
26020231106128412841284128400000.00N00
26120231103128412841284128400000.00N00
26220231102128412841284128400000.00N00
26320231101128412841284128400000.00N00
26420231031128412841284128400000.00N00
26520231030128412841284128400000.00N00
26620231027128412841284128400000.00N00
26720231026128412841284128400000.00N00
26820231025128412841284128400000.00N00
26920231024128412841284128400000.00N00
27020231023128412841284128400000.00N00
27120231020128412841284128400000.00N00
27220231019128412841284128400000.00N00
27320231018128412841284128400000.00N00
27420231017128412841284128400000.00N00
27520231016128412841284128400000.00N00
27620231013128412841284128400000.00N00
27720231012128412841284128400000.00N00
27820231011128412841284128400000.00N00
27920231010128412841284128400000.00N00
28020231006128412841284128400000.00N00
28120231005128412841284128400000.00N00
28220231004128412841284128400000.00N00
28320230927128412841284128400000.00N00
28420230926128412841284128400000.00N00
28520230925128412841284128400000.00N00
28620230922128412841284128400000.00N00
28720230921128412841284128400000.00N00
28820230920128412841284128400000.00N00
28920230919128412841284128400000.00N00
29020230918128412841284128400000.00N00
29120230915128412841284128400000.00N00
29220230914128412841284128400000.00N00
29320230913128412841284128400000.00N00
29420230912128412841284128400000.00N00
29520230911128412841284128400000.00N00
29620230908128412841284128400000.00N00
29720230907128412841284128400000.00N00
29820230906128412841284128400000.00N00
29920230905128412841284128400000.00N00
30020230904128412841284128400000.00N00
30120230901128412841284128400000.00N00
30220230831128412841284128400000.00N00
30320230830128412841284128400000.00N00
30420230829128412841284128400000.00N00
30520230828128412841284128400000.00N00
30620230825128412841284128400000.00N00
30720230824128412841284128400000.00N00
30820230823128412841284128400000.00N00
30920230822128412841284128400000.00N00
31020230821128412841284128400000.00N00
31120230818128412841284128400000.00N00
31220230817128412841284128400000.00N00
31320230816128412841284128400000.00N00
31420230814128412841284128400000.00N00
31520230811128412841284128400000.00N00
31620230810128412841284128400000.00N00
31720230809128412841284128400000.00N00
31820230808128412841284128400000.00N00
31920230807128412841284128400000.00N00
32020230804128412841284128400000.00N00
32120230803128412841284128400000.00N00
32220230802128412841284128400000.00N00
32320230801128412841284128400000.00N00
32420230731128412841284128400000.00N00
32520230728128412841284128400000.00N00
32620230727128412841284128400000.00N00
32720230726128412841284128400000.00N00
32820230725128412841284128400000.00N00
32920230724128412841284128400000.00N00
33020230721128412841284128400000.00N00
33120230720128412841284128400000.00N00
33220230719128412841284128400000.00N00
33320230718128412841284128400000.00N00
33420230717128412841284128400000.00N00
33520230714128412841284128400000.00N00
33620230713128412841284128400000.00N00
33720230712128412841284128400000.00N00
33820230711128412841284128400000.00N00
33920230710128412841284128400000.00N00
34020230707128412841284128400000.00N00
34120230706128412841284128400000.00N00
34220230705128412841284128400000.00N00
34320230704128412841284128400000.00N00
34420230703128412841284128400000.00N00
34520230630128412841284128400000.00N00
34620230629128412841284128400000.00N00
34720230628128412841284128400000.00N00
34820230627128412841284128400000.00N00
34920230626128412841284128400000.00N00
35020230623128412841284128400000.00N00
35120230622128412841284128400000.00N00
35220230621128412841284128400000.00N00
35320230620128412841284128400000.00N00
35420230619128412841284128400000.00N00
35520230616128412841284128400000.00N00
35620230615128412841284128400000.00N00
35720230614128412841284128400000.00N00
35820230613128412841284128400000.00N00
35920230612128412841284128400000.00N00
36020230609128412841284128400000.00N00
36120230608128412841284128400000.00N00
36220230607128412841284128400000.00N00
36320230605128412841284128400000.00N00
36420230602128412841284128400000.00N00
36520230601128412841284128400000.00N00
36620230531128412841284128400000.00N00
36720230530128412841284128400000.00N00
36820230526128412841284128400000.00N0-1286
36920230525128412841284128400000.00N00
37020230524128412841284128400000.00N00
37120230523128412841284128400000.00N00
37220230522128412841284128400000.00N00
37320230519128412841284128400000.00N00
37420230518128412841284128400000.00N00
37520230517128412841284128400000.00N00
37620230516128412841284128400000.00N00
37720230515128412841284128400000.00N00
37820230512128412841284128400000.00N00
37920230511128412841284128400000.00N00
38020230510128412841284128400000.00N00
38120230509128412841284128400000.00N00
38220230508128412841284128400000.00N00
38320230504128412841284128400000.00N00
38420230503128412841284128400000.00N00
38520230502128412841284128400000.00N00
38620230428128412841284128400000.00N00
38720230427128412841284128400000.00N00
38820230426128412841284128400000.00N00
38920230425128412841284128400000.00N00
39020230424128412841284128400000.00N00
39120230421128412841284128400000.00N00
39220230420128412841284128400000.00N00
39320230419128412841284128400000.00N00
39420230418128412841284128400000.00N00
39520230417128412841284128400000.00N00
39620230414128412841284128400000.00N00
39720230413128412841284128400000.00N00
39820230412128412841284128400000.00N00
39920230411128412841284128400000.00N00
40020230410128412841284128400000.00N00
40120230407128412841284128400000.00N00
40220230406128412841284128400000.00N00
40320230405128412841284128400000.00N00
40420230404128412841284128400000.00N00
40520230403128412841284128400000.00N00
40620230331128412841284128400000.00N00
40720230330128412841284128400000.00N00
40820230329128412841284128400000.00N00
40920230328128412841284128400000.00N00
41020230327128412841284128400000.00N00
41120230324128412841284128400000.00N00
41220230323128412841284128400000.00N00
41320230322128412841284128400000.00N00
41420230321128412841284128400000.00N00
41520230320128412841284128400000.00N00
41620230317128412841284128400000.00N00
41720230316128412841284128400000.00N00
41820230315128412841284128400000.00N00
41920230314128412841284128400000.00N00
42020230313128412841284128400000.00N00
42120230310128412841284128400000.00N00
42220230309128412841284128400000.00N00
42320230308128412841284128400000.00N00
42420230307128412841284128400000.00N00
42520230306128412841284128400000.00N00
42620230303128412841284128400000.00N00
42720230302128412841284128400000.00N00
42820230228128412841284128400000.00N00
42920230227128412841284128400000.00N00
43020230224128412841284128400000.00N00
43120230223128412841284128400000.00N00
43220230222128412841284128400000.00N00
43320230221128412841284128400000.00N00
43420230220128412841284128400000.00N00
43520230217128412841284128400000.00N00
43620230216128412841284128400000.00N00
43720230215128412841284128400000.00N00
43820230214128412841284128400000.00N00
43920230213128412841284128400000.00N00
44020230210128412841284128400000.00N00
44120230209128412841284128400000.00N00
44220230208128412841284128400000.00N00
44320230207128412841284128400000.00N00
44420230206128412841284128400000.00N00
44520230203128412841284128400000.00N00
44620230202128412841284128400000.00N00
44720230201128412841284128400000.00N00
44820230131128412841284128400000.00N00
44920230130128412841284128400000.00N00
45020230127128412841284128400000.00N00
45120230126128412841284128400000.00N00
45220230125128412841284128400000.00N00
45320230120128412841284128400000.00N00
45420230119128412841284128400000.00N00
45520230118128412841284128400000.00N00
45620230117128412841284128400000.00N00
45720230116128412841284128400000.00N00
45820230113128412841284128400000.00N00
45920230112128412841284128400000.00N00
46020230111128412841284128400000.00N00
46120230110128412841284128400000.00N00
46220230109128412841284128400000.00N00
46320230106128412841284128400000.00N00
46420230105128412841284128400000.00N00
46520230104128412841284128400000.00N00
46620230103128412841284128400000.00N00
46720230102128412841284128400000.00N00
46820221229128412841284128400000.00N00
46920221228128412841284128400020.00N00
47020221227128412841284128400000.00N00
47120221226128412841284128400000.00N00
47220221223128412841284128400000.00N00
47320221222128412841284128400000.00N00
47420221221128412841284128400000.00N00
47520221220128412841284128400000.00N00
47620221219128412841284128400000.00N00
47720221216128412841284128400000.00N00
47820221215128412841284128400000.00N00
47920221214128412841284128400000.00N00
48020221213128412841284128400000.00N00
48120221212128412841284128400000.00N00
48220221209128412841284128400000.00N00
48320221208128412841284128400000.00N00
48420221207128412841284128400000.00N00
48520221206128412841284128400000.00N00
48620221205128412841284128400000.00N00
48720221202128412841284128400000.00N00
48820221201128412841284128400000.00N00
48920221130128412841284128400000.00N00
49020221129128412841284128400000.00N00
49120221128128412841284128400000.00N0642
49220221125128412841284128400000.00N00
49320221124128412841284128400000.00N00
49420221123128412841284128400000.00N00
49520221122128412841284128400000.00N00
49620221121128412841284128400000.00N00
49720221118128412841284128400000.00N00
49820221117128412841284128400000.00N00
49920221116128412841284128400000.00N00
50020221115128412841284128400000.00N00
50120221114128412841284128400000.00N00
50220221111128412841284128400000.00N00
50320221110128412841284128400000.00N00
50420221109128412841284128400000.00N00
50520221108128412841284128400000.00N00
50620221107128412841284128400000.00N00
50720221104128412841284128400000.00N00
50820221103128412841284128400000.00N00
50920221102128412841284128400000.00N00
51020221101128412841284128400000.00N00
51120221031128412841284128400000.00N00
51220221028128412841284128400000.00N00
51320221027128412841284128400000.00N00
51420221026128412841284128400000.00N00
51520221025128412841284128400000.00N00
51620221024128412841284128400000.00N00
51720221021128412841284128400000.00N00
51820221020128412841284128400000.00N00
51920221019128412841284128400000.00N00
52020221018128412841284128400000.00N00
52120221017128412841284128400000.00N00
52220221014128412841284128400000.00N00
52320221013128412841284128400000.00N00
52420221012128412841284128400000.00N00
52520221011128412841284128400000.00N00
52620221007128412841284128400000.00N00
52720221006128412841284128400000.00N00
52820221005128412841284128400000.00N00
52920221004128412841284128400000.00N00
53020220930128412841284128400000.00N00
53120220929128412841284128400000.00N00
53220220928128412841284128400000.00N00
53320220927128412841284128400000.00N00
53420220926128412841284128400000.00N00
53520220923128412841284128400000.00N00
53620220922128412841284128400000.00N00
53720220921128412841284128400000.00N00
53820220920128412841284128400000.00N00
53920220919128412841284128400000.00N00
54020220916128412841284128400000.00N00
54120220915128412841284128400000.00N00
54220220914128412841284128400000.00N00
54320220913128412841284128400000.00N00
54420220908128412841284128400000.00N00
54520220907128412841284128400000.00N00
54620220906128412841284128400000.00N00
54720220905128412841284128400000.00N00
54820220902128412841284128400000.00N00
54920220901128412841284128400000.00N00
55020220831128412841284128400000.00N00
55120220830128412841284128400000.00N00
55220220829128412841284128400000.00N00
55320220826128412841284128400000.00N00
55420220825128412841284128400000.00N00
55520220824128412841284128400000.00N00
55620220823128412841284128400000.00N00
55720220822128412841284128400000.00N00
55820220819128412841284128400000.00N00
55920220818128412841284128400000.00N00
56020220817128412841284128400000.00N00
56120220816128412841284128400000.00N00
56220220812128412841284128400000.00N00
56320220811128412841284128400000.00N00
56420220810128412841284128400000.00N00
56520220809128412841284128400000.00N00
56620220808128412841284128400000.00N00
56720220805128412841284128400000.00N00
56820220804128412841284128400000.00N00
56920220803128412841284128400000.00N00
57020220802128412841284128400000.00N00
57120220801128412841284128400000.00N00
57220220729128412841284128400000.00N00
57320220728128412841284128400000.00N00
57420220727128412841284128400000.00N00
57520220726128412841284128400000.00N00
57620220725128412841284128400000.00N00
57720220722128412841284128400000.00N00
57820220721128412841284128400000.00N00
57920220720128412841284128400000.00N00
58020220719128412841284128400000.00N00
58120220718128412841284128400000.00N00
58220220715128412841284128400000.00N00
58320220714128412841284128400000.00N00
58420220713128412841284128400000.00N00
58520220712128412841284128400000.00N00
58620220711128412841284128400000.00N00
58720220708128412841284128400000.00N00
58820220707128412841284128400000.00N00
58920220706128412841284128400000.00N00
59020220705128412841284128400000.00N00
59120220704128412841284128400000.00N00
59220220701128412841284128400000.00N00
59320220630128412841284128400000.00N00
59420220629128412841284128400000.00N00
59520220628128412841284128400000.00N00
59620220627128412841284128400000.00N00
59720220624128412841284128400000.00N00
59820220623128412841284128400000.00N00
59920220622128412841284128400000.00N00
60020220621128412841284128400000.00N00
60120220620128412841284128400000.00N00
60220220617128412841284128400000.00N00
60320220616128412841284128400000.00N00
60420220615128412841284128400000.00N00
60520220614128412841284128400000.00N00
60620220613128412841284128400000.00N00
60720220610128412841284128400000.00N00
60820220609128412841284128400000.00N00
60920220608128412841284128400000.00N00
61020220607128412841284128400000.00N00
61120220603128412841284128400000.00N00
61220220602128412841284128400000.00N00
61320220531128412841284128400000.00N00
61420220530128412841284128400000.00N00
61520220527128412841284128400000.00N00
61620220526128412841284128400000.00N00
61720220525128412841284128400000.00N00
61820220524128412841284128400000.00N00
61920220523128412841284128400000.00N00
62020220520128412841284128400000.00N00
62120220519128412841284128400000.00N00
62220220518128412841284128400000.00N00
62320220517128412841284128400000.00N00
62420220516128412841284128400000.00N00