Files
KissMeData/109070/day/candle-day-250.csv

30 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220241202410041004100410000000.00Y30
320241129410041004100410000000.00Y00
420241128410041004100410000000.00Y00
520241127410041004100410000000.00N00
620241126410041004100410000000.00N00
720241125410041004100410000000.00N00
820241122410041004100410000000.00N00
920241121410041004100410000000.00N00
1020241120410041004100410000000.00N00
1120241119410041004100410000000.00N00
1220241118410041004100410000000.00N00
1320241115410041004100410000000.00N00
1420241114410041004100410000000.00N00
1520241113410041004100410000000.00N00
1620241112410041004100410000000.00N00
1720241111410041004100410000000.00N00
1820241108410041004100410000000.00N00
1920241107410041004100410000000.00N00
2020241106410041004100410000000.00N00
2120241105410041004100410000000.00N00
2220241104410041004100410000000.00N00
2320241101410041004100410000000.00N00
2420241031410041004100410000000.00N00
2520241030410041004100410000000.00N00
2620241029410041004100410000000.00N00
2720241028410041004100410000000.00N00
2820241025410041004100410000000.00N00
2920241024410041004100410000000.00N00
3020241023410041004100410000000.00N00
3120241022410041004100410000000.00N00
3220241021410041004100410000000.00N00
3320241018410041004100410000000.00N00
3420241017410041004100410000000.00N00
3520241016410041004100410000000.00N00
3620241015410041004100410000000.00N00
3720241014410041004100410000000.00N00
3820241011410041004100410000000.00N00
3920241010410041004100410000000.00N00
4020241008410041004100410000000.00N00
4120241007410041004100410000000.00N00
4220241004410041004100410000000.00N00
4320241002410041004100410000000.00N00
4420240930410041004100410000000.00N00
4520240927410041004100410000000.00N00
4620240926410041004100410000000.00N00
4720240925410041004100410000000.00N00
4820240924410041004100410000000.00N00
4920240923410041004100410000000.00N00
5020240920410041004100410000000.00N00
5120240919410041004100410000000.00N00
5220240913410041004100410000000.00N00
5320240912410041004100410000000.00N00
5420240911410041004100410000000.00N00
5520240910410041004100410000000.00N00
5620240909410041004100410000000.00N00
5720240906410041004100410000000.00N00
5820240905410041004100410000000.00N00
5920240904410041004100410000000.00N00
6020240903410041004100410000000.00N00
6120240902410041004100410000000.00N00
6220240830410041004100410000000.00N00
6320240829410041004100410000000.00N00
6420240828410041004100410000000.00N00
6520240827410041004100410000000.00N00
6620240826410041004100410000000.00N00
6720240823410041004100410000000.00N00
6820240822410041004100410000000.00N00
6920240821410041004100410000000.00N00
7020240820410041004100410000000.00N00
7120240819410041004100410000000.00N00
7220240816410041004100410000000.00N00
7320240814410041004100410000000.00N00
7420240813410041004100410000000.00N00
7520240812410041004100410000000.00N00
7620240809410041004100410000000.00N00
7720240808410041004100410000000.00N00
7820240807410041004100410000000.00N00
7920240806410041004100410000000.00N00
8020240805410041004100410000000.00N00
8120240802410041004100410000000.00N00
8220240801410041004100410000000.00N00
8320240731410041004100410000000.00N00
8420240730410041004100410000000.00N00
8520240729410041004100410000000.00N00
8620240726410041004100410000000.00N00
8720240725410041004100410000000.00N00
8820240724410041004100410000000.00N00
8920240723410041004100410000000.00N00
9020240722410041004100410000000.00N00
9120240719410041004100410000000.00N00
9220240718410041004100410000000.00N00
9320240717410041004100410000000.00N00
9420240716410041004100410000000.00N00
9520240715410041004100410000000.00N00
9620240712410041004100410000000.00N00
9720240711410041004100410000000.00N00
9820240710410041004100410000000.00N00
9920240709410041004100410000000.00N00
10020240708410041004100410000000.00N00
10120240705410041004100410000000.00N00
10220240704410041004100410000000.00N00
10320240703410041004100410000000.00N00
10420240702410041004100410000000.00N00
10520240701410041004100410000000.00N00
10620240628410041004100410000000.00N00
10720240627410041004100410000000.00N00
10820240626410041004100410000000.00N00
10920240625410041004100410000000.00N00
11020240624410041004100410000000.00N00
11120240621410041004100410000000.00N00
11220240620410041004100410000000.00N00
11320240619410041004100410000000.00N00
11420240618410041004100410000000.00N00
11520240617410041004100410000000.00N00
11620240614410041004100410000000.00N00
11720240613410041004100410000000.00N00
11820240612410041004100410000000.00N00
11920240611410041004100410000000.00N00
12020240610410041004100410000000.00N00
12120240607410041004100410000000.00N00
12220240605410041004100410000000.00N00
12320240604410041004100410000000.00N00
12420240603410041004100410000000.00N00
12520240531410041004100410000000.00N00
12620240530410041004100410000000.00N00
12720240529410041004100410000000.00N00
12820240528410041004100410000000.00N00
12920240527410041004100410000000.00N00
13020240524410041004100410000000.00N00
13120240523410041004100410000000.00N00
13220240522410041004100410000000.00N00
13320240521410041004100410000000.00N00
13420240520410041004100410000000.00N00
13520240517410041004100410000000.00N00
13620240516410041004100410000000.00N00
13720240514410041004100410000000.00N00
13820240513410041004100410000000.00N00
13920240510410041004100410000000.00N00
14020240509410041004100410000000.00N00
14120240508410041004100410000000.00N00
14220240507410041004100410000000.00N00
14320240503410041004100410000000.00N00
14420240502410041004100410000000.00N00
14520240430410041004100410000000.00N00
14620240429410041004100410000000.00N00
14720240426410041004100410000000.00N00
14820240425410041004100410000000.00N00
14920240424410041004100410000000.00N00
15020240423410041004100410000000.00N00
15120240422410041004100410000000.00N00
15220240419410041004100410000000.00N00
15320240418410041004100410000000.00N00
15420240417410041004100410000000.00N00
15520240416410041004100410000000.00N00
15620240415410041004100410000000.00N00
15720240412410041004100410000000.00N00
15820240411410041004100410000000.00N00
15920240409410041004100410000000.00N00
16020240408410041004100410000000.00N00
16120240405410041004100410000000.00N00
16220240404410041004100410000000.00N00
16320240403410041004100410000000.00N00
16420240402410041004100410000000.00N00
16520240401410041004100410000000.00N00
16620240329410041004100410000000.00N00
16720240328410041004100410000000.00N00
16820240327410041004100410000000.00N00
16920240326410041004100410000000.00N00
17020240325410041004100410000000.00N00
17120240322410041004100410000000.00N00
17220240321410041004100410000000.00N00
17320240320410041004100410000000.00N00
17420240319410041004100410000000.00N00
17520240318410041004100410000000.00N00
17620240315410041004100410000000.00N00
17720240314410041004100410000000.00N00
17820240313410041004100410000000.00N00
17920240312410041004100410000000.00N00
18020240311410041004100410000000.00N00
18120240308410041004100410000000.00N00
18220240307410041004100410000000.00N00
18320240306410041004100410000000.00N00
18420240305410041004100410000000.00N00
18520240304410041004100410000000.00N00
18620240229410041004100410000000.00N00
18720240228410041004100410000000.00N00
18820240227410041004100410000000.00N00
18920240226410041004100410000000.00N00
19020240223410041004100410000000.00N00
19120240222410041004100410000000.00N00
19220240221410041004100410000000.00N00
19320240220410041004100410000000.00N00
19420240219410041004100410000000.00N00
19520240216410041004100410000000.00N00
19620240215410041004100410000000.00N00
19720240214410041004100410000000.00N00
19820240213410041004100410000000.00N00
19920240208410041004100410000000.00N00
20020240207410041004100410000000.00N00
20120240206410041004100410000000.00N00
20220240205410041004100410000000.00N00
20320240202410041004100410000000.00N00
20420240201410041004100410000000.00N00
20520240131410041004100410000000.00N00
20620240130410041004100410000000.00N00
20720240129410041004100410000000.00N00
20820240126410041004100410000000.00N00
20920240125410041004100410000000.00N00
21020240124410041004100410000000.00N00
21120240123410041004100410000000.00N00
21220240122410041004100410000000.00N00
21320240119410041004100410000000.00N00
21420240118410041004100410000000.00N00
21520240117410041004100410000000.00N00
21620240116410041004100410000000.00N00
21720240115410041004100410000000.00N00
21820240112410041004100410000000.00N00
21920240111410041004100410000000.00N00
22020240110410041004100410000000.00N00
22120240109410041004100410000000.00N00
22220240108410041004100410000000.00N00
22320240105410041004100410000000.00N00
22420240104410041004100410000000.00N00
22520240103410041004100410000000.00N00
22620240102410041004100410000000.00N00
22720231228410041004100410000000.00N00
22820231227410041004100410000000.00N00
22920231226410041004100410000000.00N00
23020231222410041004100410000000.00N00
23120231221410041004100410000000.00N00
23220231220410041004100410000000.00N00
23320231219410041004100410000000.00N00
23420231218410041004100410000000.00N00
23520231215410041004100410000000.00N00
23620231214410041004100410000000.00N00
23720231213410041004100410000000.00N00
23820231212410041004100410000000.00N00
23920231211410041004100410000000.00N00
24020231208410041004100410000000.00N00
24120231207410041004100410000000.00N00
24220231206410041004100410000000.00N00
24320231205410041004100410000000.00N00
24420231204410041004100410000000.00N00
24520231201410041004100410000000.00N00
24620231130410041004100410000000.00N00
24720231129410041004100410000000.00N00
24820231128410041004100410000000.00N00
24920231127410041004100410000000.00N00
25020231124410041004100410000000.00N00
25120231123410041004100410000000.00N00
25220231122410041004100410000000.00N00
25320231121410041004100410000000.00N00
25420231120410041004100410000000.00N00
25520231117410041004100410000000.00N00
25620231116410041004100410000000.00N00
25720231115410041004100410000000.00N00
25820231114410041004100410000000.00N00
25920231113410041004100410000000.00N00
26020231110410041004100410000000.00N00
26120231109410041004100410000000.00N00
26220231108410041004100410000000.00N00
26320231107410041004100410000000.00N00
26420231106410041004100410000000.00N00
26520231103410041004100410000000.00N00
26620231102410041004100410000000.00N00
26720231101410041004100410000000.00N00
26820231031410041004100410000000.00N00
26920231030410041004100410000000.00N00
27020231027410041004100410000000.00N00
27120231026410041004100410000000.00N00
27220231025410041004100410000000.00N00
27320231024410041004100410000000.00N00
27420231023410041004100410000000.00N00
27520231020410041004100410000000.00N00
27620231019410041004100410000000.00N00
27720231018410041004100410000000.00N00
27820231017410041004100410000000.00N00
27920231016410041004100410000000.00N00
28020231013410041004100410000000.00N00
28120231012410041004100410000000.00N00
28220231011410041004100410000000.00N00
28320231010410041004100410000000.00N00
28420231006410041004100410000000.00N00
28520231005410041004100410000000.00N00
28620231004410041004100410000000.00N00
28720230927410041004100410000000.00N00
28820230926410041004100410000000.00N00
28920230925410041004100410000000.00N00
29020230922410041004100410000000.00N00
29120230921410041004100410000000.00N00
29220230920410041004100410000000.00N00
29320230919410041004100410000000.00N00
29420230918410041004100410000000.00N00
29520230915410041004100410000000.00N00
29620230914410041004100410000000.00N00
29720230913410041004100410000000.00N00
29820230912410041004100410000000.00N00
29920230911410041004100410000000.00N00
30020230908410041004100410000000.00N00
30120230907410041004100410000000.00N00
30220230906410041004100410000000.00N00
30320230905410041004100410000000.00N00
30420230904410041004100410000000.00N00
30520230901410041004100410000000.00N00
30620230831410041004100410000000.00N00
30720230830410041004100410000000.00N00
30820230829410041004100410000000.00N00
30920230828410041004100410000000.00N00
31020230825410041004100410000000.00N00
31120230824410041004100410000000.00N00
31220230823410041004100410000000.00N00
31320230822410041004100410000000.00N00
31420230821410041004100410000000.00N00
31520230818410041004100410000000.00N00
31620230817410041004100410000000.00N00
31720230816410041004100410000000.00N00
31820230814410041004100410000000.00N00
31920230811410041004100410000000.00N00
32020230810410041004100410000000.00N00
32120230809410041004100410000000.00N00
32220230808410041004100410000000.00N00
32320230807410041004100410000000.00N00
32420230804410041004100410000000.00N00
32520230803410041004100410000000.00N00
32620230802410041004100410000000.00N00
32720230801410041004100410000000.00N00
32820230731410041004100410000000.00N00
32920230728410041004100410000000.00N00
33020230727410041004100410000000.00N00
33120230726410041004100410000000.00N00
33220230725410041004100410000000.00N00
33320230724410041004100410000000.00N00
33420230721410041004100410000000.00N00
33520230720410041004100410000000.00N00
33620230719410041004100410000000.00N00
33720230718410041004100410000000.00N00
33820230717410041004100410000000.00N00
33920230714410041004100410000000.00N00
34020230713410041004100410000000.00N00
34120230712410041004100410000000.00N00
34220230711410041004100410000000.00N00
34320230710410041004100410000000.00N00
34420230707410041004100410000000.00N00
34520230706410041004100410000000.00N00
34620230705410041004100410000000.00N00
34720230704410041004100410000000.00N00
34820230703410041004100410000000.00N00
34920230630410041004100410000000.00N00
35020230629410041004100410000000.00N00
35120230628410041004100410000000.00N00
35220230627410041004100410000000.00N00
35320230626410041004100410000000.00N00
35420230623410041004100410000000.00N00
35520230622410041004100410000000.00N00
35620230621410041004100410000000.00N00
35720230620410041004100410000000.00N00
35820230619410041004100410000000.00N00
35920230616410041004100410000000.00N00
36020230615410041004100410000000.00N00
36120230614410041004100410000000.00N00
36220230613410041004100410000000.00N00
36320230612410041004100410000000.00N00
36420230609410041004100410000000.00N00
36520230608410041004100410000000.00N00
36620230607410041004100410000000.00N00
36720230605410041004100410000000.00N00
36820230602410041004100410000000.00N00
36920230601410041004100410000000.00N00
37020230531410041004100410000000.00N00
37120230530410041004100410000000.00N00
37220230526410041004100410000000.00N00
37320230525410041004100410000000.00N00
37420230524410041004100410000000.00N00
37520230523410041004100410000000.00N00
37620230522410041004100410000000.00N00
37720230519410041004100410000000.00N00
37820230518410041004100410000000.00N00
37920230517410041004100410000000.00N00
38020230516410041004100410000000.00N00
38120230515410041004100410000000.00N00
38220230512410041004100410000000.00N00
38320230511410041004100410000000.00N00
38420230510410041004100410000000.00N00
38520230509410041004100410000000.00N00
38620230508410041004100410000000.00N00
38720230504410041004100410000000.00N00
38820230503410041004100410000000.00N00
38920230502410041004100410000000.00N00
39020230428410041004100410000000.00N00
39120230427410041004100410000000.00N00
39220230426410041004100410000000.00N00
39320230425410041004100410000000.00N00
39420230424410041004100410000000.00N00
39520230421410041004100410000000.00N00
39620230420410041004100410000000.00N00
39720230419410041004100410000000.00N00
39820230418410041004100410000000.00N00
39920230417410041004100410000000.00N00
40020230414410041004100410000000.00N00
40120230413410041004100410000000.00N00
40220230412410041004100410000000.00N00
40320230411410041004100410000000.00N00
40420230410410041004100410000000.00N00
40520230407410041004100410000000.00N00
40620230406410041004100410000000.00N00
40720230405410041004100410000000.00N00
40820230404410041004100410000000.00N00
40920230403410041004100410000000.00N00
41020230331410041004100410000000.00N00
41120230330410041004100410000000.00N00
41220230329410041004100410000000.00N00
41320230328410041004100410000000.00N00
41420230327410041004100410000000.00N00
41520230324410041004100410000000.00N00
41620230323410041004100410000000.00N00
41720230322410041004100410000000.00N00
41820230321410041004100410000000.00N00
41920230320410041004100410000000.00N00
42020230317410041004100410000000.00N00
42120230316410041004100410000000.00N00
42220230315410041004100410000000.00N00
42320230314410041004100410000000.00N00
42420230313410041004100410000000.00N00
42520230310410041004100410000000.00N00
42620230309410041004100410000000.00N00
42720230308410041004100410000000.00N00
42820230307410041004100410000000.00N00
42920230306410041004100410000000.00N00
43020230303410041004100410000000.00N00
43120230302410041004100410000000.00N00
43220230228410041004100410000000.00N00
43320230227410041004100410000000.00N00
43420230224410041004100410000000.00N00
43520230223410041004100410000000.00N00
43620230222410041004100410000000.00N00
43720230221410041004100410000000.00N00
43820230220410041004100410000000.00N00
43920230217410041004100410000000.00N00
44020230216410041004100410000000.00N00
44120230215410041004100410000000.00N00
44220230214410041004100410000000.00N00
44320230213410041004100410000000.00N00
44420230210410041004100410000000.00N00
44520230209410041004100410000000.00N00
44620230208410041004100410000000.00N00
44720230207410041004100410000000.00N00
44820230206410041004100410000000.00N00
44920230203410041004100410000000.00N00
45020230202410041004100410000000.00N00
45120230201410041004100410000000.00N00
45220230131410041004100410000000.00N00
45320230130410041004100410000000.00N00
45420230127410041004100410000000.00N00
45520230126410041004100410000000.00N00
45620230125410041004100410000000.00N00
45720230120410041004100410000000.00N00
45820230119410041004100410000000.00N00
45920230118410041004100410000000.00N00
46020230117410041004100410000000.00N00
46120230116410041004100410000000.00N00
46220230113410041004100410000000.00N00
46320230112410041004100410000000.00N00
46420230111410041004100410000000.00N00
46520230110410041004100410000000.00N00
46620230109410041004100410000000.00N00
46720230106410041004100410000000.00N00
46820230105410041004100410000000.00N00
46920230104410041004100410000000.00N00
47020230103410041004100410000000.00N00
47120230102410041004100410000000.00N00
47220221229410041004100410000000.00N00
47320221228410041004100410000020.00N00
47420221227410041004100410000000.00N00
47520221226410041004100410000000.00N00
47620221223410041004100410000000.00N00
47720221222410041004100410000000.00N00
47820221221410041004100410000000.00N00
47920221220410041004100410000000.00N00
48020221219410041004100410000000.00N00
48120221216410041004100410000000.00N00
48220221215410041004100410000000.00N00
48320221214410041004100410000000.00N00
48420221213410041004100410000000.00N00
48520221212410041004100410000000.00N00
48620221209410041004100410000000.00N00
48720221208410041004100410000000.00N00
48820221207410041004100410000000.00N00
48920221206410041004100410000000.00N00
49020221205410041004100410000000.00N00
49120221202410041004100410000000.00N00
49220221201410041004100410000000.00N00
49320221130410041004100410000000.00N00
49420221129410041004100410000000.00N00
49520221128410041004100410000000.00N00
49620221125410041004100410000000.00N00
49720221124410041004100410000000.00N00
49820221123410041004100410000000.00N00
49920221122410041004100410000000.00N00
50020221121410041004100410000000.00N00
50120221118410041004100410000000.00N00
50220221117410041004100410000000.00N00
50320221116410041004100410000000.00N00
50420221115410041004100410000000.00N00
50520221114410041004100410000000.00N00
50620221111410041004100410000000.00N00
50720221110410041004100410000000.00N00
50820221109410041004100410000000.00N00
50920221108410041004100410000000.00N00
51020221107410041004100410000000.00N00
51120221104410041004100410000000.00N00
51220221103410041004100410000000.00N00
51320221102410041004100410000000.00N00
51420221101410041004100410000000.00N00
51520221031410041004100410000000.00N00
51620221028410041004100410000000.00N00
51720221027410041004100410000000.00N00
51820221026410041004100410000000.00N00
51920221025410041004100410000000.00N00
52020221024410041004100410000000.00N00
52120221021410041004100410000000.00N00
52220221020410041004100410000000.00N00
52320221019410041004100410000000.00N00
52420221018410041004100410000000.00N00
52520221017410041004100410000000.00N00
52620221014410041004100410000000.00N00
52720221013410041004100410000000.00N00
52820221012410041004100410000000.00N00
52920221011410041004100410000000.00N00
53020221007410041004100410000000.00N00
53120221006410041004100410000000.00N00
53220221005410041004100410000000.00N00
53320221004410041004100410000000.00N00
53420220930410041004100410000000.00N00
53520220929410041004100410000000.00N00
53620220928410041004100410000000.00N00
53720220927410041004100410000000.00N00
53820220926410041004100410000000.00N00
53920220923410041004100410000000.00N00
54020220922410041004100410000000.00N00
54120220921410041004100410000000.00N00
54220220920410041004100410000000.00N00
54320220919410041004100410000000.00N00
54420220916410041004100410000000.00N00
54520220915410041004100410000000.00N00
54620220914410041004100410000000.00N00
54720220913410041004100410000000.00N00
54820220908410041004100410000000.00N00
54920220907410041004100410000000.00N00
55020220906410041004100410000000.00N00
55120220905410041004100410000000.00N00
55220220902410041004100410000000.00N00
55320220901410041004100410000000.00N00
55420220831410041004100410000000.00N00
55520220830410041004100410000000.00N00
55620220829410041004100410000000.00N00
55720220826410041004100410000000.00N00
55820220825410041004100410000000.00N00
55920220824410041004100410000000.00N00
56020220823410041004100410000000.00N00
56120220822410041004100410000000.00N00
56220220819410041004100410000000.00N00
56320220818410041004100410000000.00N00
56420220817410041004100410000000.00N00
56520220816410041004100410000000.00N00
56620220812410041004100410000000.00N00
56720220811410041004100410000000.00N00
56820220810410041004100410000000.00N00
56920220809410041004100410000000.00N00
57020220808410041004100410000000.00N00
57120220805410041004100410000000.00N00
57220220804410041004100410000000.00N00
57320220803410041004100410000000.00N00
57420220802410041004100410000000.00N00
57520220801410041004100410000000.00N00
57620220729410041004100410000000.00N00
57720220728410041004100410000000.00N00
57820220727410041004100410000000.00N00
57920220726410041004100410000000.00N00
58020220725410041004100410000000.00N00
58120220722410041004100410000000.00N00
58220220721410041004100410000000.00N00
58320220720410041004100410000000.00N00
58420220719410041004100410000000.00N00
58520220718410041004100410000000.00N00
58620220715410041004100410000000.00N00
58720220714410041004100410000000.00N00
58820220713410041004100410000000.00N00
58920220712410041004100410000000.00N00
59020220711410041004100410000000.00N00
59120220708410041004100410000000.00N00
59220220707410041004100410000000.00N00
59320220706410041004100410000000.00N00
59420220705410041004100410000000.00N00
59520220704410041004100410000000.00N00
59620220701410041004100410000000.00N00
59720220630410041004100410000000.00N00
59820220629410041004100410000000.00N00
59920220628410041004100410000000.00N00
60020220627410041004100410000000.00N00
60120220624410041004100410000000.00N00
60220220623410041004100410000000.00N00
60320220622410041004100410000000.00N00
60420220621410041004100410000000.00N00
60520220620410041004100410000000.00N00
60620220617410041004100410000000.00N00
60720220616410041004100410000000.00N00
60820220615410041004100410000000.00N00
60920220614410041004100410000000.00N00
61020220613410041004100410000000.00N00
61120220610410041004100410000000.00N00
61220220609410041004100410000000.00N00
61320220608410041004100410000000.00N00
61420220607410041004100410000000.00N00
61520220603410041004100410000000.00N00
61620220602410041004100410000000.00N00
61720220531410041004100410000000.00N00
61820220530410041004100410000000.00N00
61920220527410041004100410000000.00N00
62020220526410041004100410000000.00N00
62120220525410041004100410000000.00N00
62220220524410041004100410000000.00N00
62320220523410041004100410000000.00N00
62420220520410041004100410000000.00N00
62520220519410041004100410000000.00N00
62620220518410041004100410000000.00N00
62720220517410041004100410000000.00N00
62820220516410041004100410000000.00N00