Files
KissMeData/150840/day/candle-day-250.csv

30 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220241202585058505850585000000.00Y30
320241129585058505850585000000.00Y00
420241128585058505850585000000.00Y00
520241127585058505850585000000.00N00
620241126585058505850585000000.00N00
720241125585058505850585000000.00N00
820241122585058505850585000000.00N00
920241121585058505850585000000.00N00
1020241120585058505850585000000.00N00
1120241119585058505850585000000.00N00
1220241118585058505850585000000.00N00
1320241115585058505850585000000.00N00
1420241114585058505850585000000.00N00
1520241113585058505850585000000.00N00
1620241112585058505850585000000.00N00
1720241111585058505850585000000.00N00
1820241108585058505850585000000.00N00
1920241107585058505850585000000.00N00
2020241106585058505850585000000.00N00
2120241105585058505850585000000.00N00
2220241104585058505850585000000.00N00
2320241101585058505850585000000.00N00
2420241031585058505850585000000.00N00
2520241030585058505850585000000.00N00
2620241029585058505850585000000.00N00
2720241028585058505850585000000.00N00
2820241025585058505850585000000.00N00
2920241024585058505850585000000.00N00
3020241023585058505850585000000.00N00
3120241022585058505850585000000.00N00
3220241021585058505850585000000.00N00
3320241018585058505850585000000.00N00
3420241017585058505850585000000.00N00
3520241016585058505850585000000.00N00
3620241015585058505850585000000.00N00
3720241014585058505850585000000.00N00
3820241011585058505850585000000.00N00
3920241010585058505850585000000.00N00
4020241008585058505850585000000.00N00
4120241007585058505850585000000.00N00
4220241004585058505850585000000.00N00
4320241002585058505850585000000.00N00
4420240930585058505850585000000.00N00
4520240927585058505850585000000.00N00
4620240926585058505850585000000.00N00
4720240925585058505850585000000.00N00
4820240924585058505850585000000.00N00
4920240923585058505850585000000.00N00
5020240920585058505850585000000.00N00
5120240919585058505850585000000.00N00
5220240913585058505850585000000.00N00
5320240912585058505850585000000.00N00
5420240911585058505850585000000.00N00
5520240910585058505850585000000.00N00
5620240909585058505850585000000.00N00
5720240906585058505850585000000.00N00
5820240905585058505850585000000.00N00
5920240904585058505850585000000.00N00
6020240903585058505850585000000.00N00
6120240902585058505850585000000.00N00
6220240830585058505850585000000.00N00
6320240829585058505850585000000.00N00
6420240828585058505850585000000.00N00
6520240827585058505850585000000.00N00
6620240826585058505850585000000.00N00
6720240823585058505850585000000.00N00
6820240822585058505850585000000.00N00
6920240821585058505850585000000.00N00
7020240820585058505850585000000.00N00
7120240819585058505850585000000.00N00
7220240816585058505850585000000.00N00
7320240814585058505850585000000.00N00
7420240813585058505850585000000.00N00
7520240812585058505850585000000.00N00
7620240809585058505850585000000.00N00
7720240808585058505850585000000.00N00
7820240807585058505850585000000.00N00
7920240806585058505850585000000.00N00
8020240805585058505850585000000.00N00
8120240802585058505850585000000.00N00
8220240801585058505850585000000.00N00
8320240731585058505850585000000.00N00
8420240730585058505850585000000.00N00
8520240729585058505850585000000.00N00
8620240726585058505850585000000.00N00
8720240725585058505850585000000.00N00
8820240724585058505850585000000.00N00
8920240723585058505850585000000.00N00
9020240722585058505850585000000.00N00
9120240719585058505850585000000.00N00
9220240718585058505850585000000.00N00
9320240717585058505850585000000.00N00
9420240716585058505850585000000.00N00
9520240715585058505850585000000.00N00
9620240712585058505850585000000.00N00
9720240711585058505850585000000.00N00
9820240710585058505850585000000.00N00
9920240709585058505850585000000.00N00
10020240708585058505850585000000.00N00
10120240705585058505850585000000.00N00
10220240704585058505850585000000.00N00
10320240703585058505850585000000.00N00
10420240702585058505850585000000.00N00
10520240701585058505850585000000.00N00
10620240628585058505850585000000.00N00
10720240627585058505850585000000.00N00
10820240626585058505850585000000.00N00
10920240625585058505850585000000.00N00
11020240624585058505850585000000.00N00
11120240621585058505850585000000.00N00
11220240620585058505850585000000.00N00
11320240619585058505850585000000.00N00
11420240618585058505850585000000.00N00
11520240617585058505850585000000.00N00
11620240614585058505850585000000.00N00
11720240613585058505850585000000.00N00
11820240612585058505850585000000.00N00
11920240611585058505850585000000.00N00
12020240610585058505850585000000.00N00
12120240607585058505850585000000.00N00
12220240605585058505850585000000.00N00
12320240604585058505850585000000.00N00
12420240603585058505850585000000.00N00
12520240531585058505850585000000.00N00
12620240530585058505850585000000.00N00
12720240529585058505850585000000.00N00
12820240528585058505850585000000.00N00
12920240527585058505850585000000.00N00
13020240524585058505850585000000.00N00
13120240523585058505850585000000.00N00
13220240522585058505850585000000.00N00
13320240521585058505850585000000.00N00
13420240520585058505850585000000.00N00
13520240517585058505850585000000.00N00
13620240516585058505850585000000.00N00
13720240514585058505850585000000.00N00
13820240513585058505850585000000.00N00
13920240510585058505850585000000.00N00
14020240509585058505850585000000.00N00
14120240508585058505850585000000.00N00
14220240507585058505850585000000.00N00
14320240503585058505850585000000.00N00
14420240502585058505850585000000.00N00
14520240430585058505850585000000.00N00
14620240429585058505850585000000.00N00
14720240426585058505850585000000.00N00
14820240425585058505850585000000.00N00
14920240424585058505850585000000.00N00
15020240423585058505850585000000.00N00
15120240422585058505850585000000.00N00
15220240419585058505850585000000.00N00
15320240418585058505850585000000.00N00
15420240417585058505850585000000.00N00
15520240416585058505850585000000.00N00
15620240415585058505850585000000.00N00
15720240412585058505850585000000.00N00
15820240411585058505850585000000.00N00
15920240409585058505850585000000.00N00
16020240408585058505850585000000.00N00
16120240405585058505850585000000.00N00
16220240404585058505850585000000.00N00
16320240403585058505850585000000.00N00
16420240402585058505850585000000.00N00
16520240401585058505850585000000.00N00
16620240329585058505850585000000.00N00
16720240328585058505850585000000.00N00
16820240327585058505850585000000.00N00
16920240326585058505850585000000.00N00
17020240325585058505850585000000.00N00
17120240322585058505850585000000.00N00
17220240321585058505850585000000.00N00
17320240320585058505850585000000.00N00
17420240319585058505850585000000.00N00
17520240318585058505850585000000.00N00
17620240315585058505850585000000.00N00
17720240314585058505850585000000.00N00
17820240313585058505850585000000.00N00
17920240312585058505850585000000.00N00
18020240311585058505850585000000.00N00
18120240308585058505850585000000.00N00
18220240307585058505850585000000.00N00
18320240306585058505850585000000.00N00
18420240305585058505850585000000.00N00
18520240304585058505850585000000.00N00
18620240229585058505850585000000.00N00
18720240228585058505850585000000.00N00
18820240227585058505850585000000.00N00
18920240226585058505850585000000.00N00
19020240223585058505850585000000.00N00
19120240222585058505850585000000.00N00
19220240221585058505850585000000.00N00
19320240220585058505850585000000.00N00
19420240219585058505850585000000.00N00
19520240216585058505850585000000.00N00
19620240215585058505850585000000.00N00
19720240214585058505850585000000.00N00
19820240213585058505850585000000.00N00
19920240208585058505850585000000.00N00
20020240207585058505850585000000.00N00
20120240206585058505850585000000.00N00
20220240205585058505850585000000.00N00
20320240202585058505850585000000.00N00
20420240201585058505850585000000.00N00
20520240131585058505850585000000.00N00
20620240130585058505850585000000.00N00
20720240129585058505850585000000.00N00
20820240126585058505850585000000.00N00
20920240125585058505850585000000.00N00
21020240124585058505850585000000.00N00
21120240123585058505850585000000.00N00
21220240122585058505850585000000.00N00
21320240119585058505850585000000.00N00
21420240118585058505850585000000.00N00
21520240117585058505850585000000.00N00
21620240116585058505850585000000.00N00
21720240115585058505850585000000.00N00
21820240112585058505850585000000.00N00
21920240111585058505850585000000.00N00
22020240110585058505850585000000.00N00
22120240109585058505850585000000.00N00
22220240108585058505850585000000.00N00
22320240105585058505850585000000.00N00
22420240104585058505850585000000.00N00
22520240103585058505850585000000.00N00
22620240102585058505850585000000.00N00
22720231228585058505850585000000.00N00
22820231227585058505850585000020.00N00
22920231226585058505850585000000.00N00
23020231222585058505850585000000.00N00
23120231221585058505850585000000.00N00
23220231220585058505850585000000.00N00
23320231219585058505850585000000.00N00
23420231218585058505850585000000.00N00
23520231215585058505850585000000.00N00
23620231214585058505850585000000.00N00
23720231213585058505850585000000.00N00
23820231212585058505850585000000.00N00
23920231211585058505850585000000.00N00
24020231208585058505850585000000.00N00
24120231207585058505850585000000.00N00
24220231206585058505850585000000.00N00
24320231205585058505850585000000.00N00
24420231204585058505850585000000.00N00
24520231201585058505850585000000.00N00
24620231130585058505850585000000.00N00
24720231129585058505850585000000.00N00
24820231128585058505850585000000.00N00
24920231127585058505850585000000.00N00
25020231124585058505850585000000.00N00
25120231123585058505850585000000.00N00
25220231122585058505850585000000.00N00
25320231121585058505850585000000.00N00
25420231120585058505850585000000.00N00
25520231117585058505850585000000.00N00
25620231116585058505850585000000.00N00
25720231115585058505850585000000.00N00
25820231114585058505850585000000.00N00
25920231113585058505850585000000.00N00
26020231110585058505850585000000.00N00
26120231109585058505850585000000.00N00
26220231108585058505850585000000.00N00
26320231107585058505850585000000.00N00
26420231106585058505850585000000.00N00
26520231103585058505850585000000.00N00
26620231102585058505850585000000.00N00
26720231101585058505850585000000.00N00
26820231031585058505850585000000.00N00
26920231030585058505850585000000.00N00
27020231027585058505850585000000.00N00
27120231026585058505850585000000.00N00
27220231025585058505850585000000.00N00
27320231024585058505850585000000.00N00
27420231023585058505850585000000.00N00
27520231020585058505850585000000.00N00
27620231019585058505850585000000.00N00
27720231018585058505850585000000.00N00
27820231017585058505850585000000.00N00
27920231016585058505850585000000.00N00
28020231013585058505850585000000.00N00
28120231012585058505850585000000.00N00
28220231011585058505850585000000.00N00
28320231010585058505850585000000.00N00
28420231006585058505850585000000.00N00
28520231005585058505850585000000.00N00
28620231004585058505850585000000.00N00
28720230927585058505850585000000.00N00
28820230926585058505850585000000.00N00
28920230925585058505850585000000.00N00
29020230922585058505850585000000.00N00
29120230921585058505850585000000.00N00
29220230920585058505850585000000.00N00
29320230919585058505850585000000.00N00
29420230918585058505850585000000.00N00
29520230915585058505850585000000.00N00
29620230914585058505850585000000.00N00
29720230913585058505850585000000.00N00
29820230912585058505850585000000.00N00
29920230911585058505850585000000.00N00
30020230908585058505850585000000.00N00
30120230907585058505850585000000.00N00
30220230906585058505850585000000.00N00
30320230905585058505850585000000.00N00
30420230904585058505850585000000.00N00
30520230901585058505850585000000.00N00
30620230831585058505850585000000.00N00
30720230830585058505850585000000.00N00
30820230829585058505850585000000.00N00
30920230828585058505850585000000.00N00
31020230825585058505850585000000.00N00
31120230824585058505850585000000.00N00
31220230823585058505850585000000.00N00
31320230822585058505850585000000.00N00
31420230821585058505850585000000.00N00
31520230818585058505850585000000.00N00
31620230817585058505850585000000.00N00
31720230816585058505850585000000.00N00
31820230814585058505850585000000.00N00
31920230811585058505850585000000.00N00
32020230810585058505850585000000.00N00
32120230809585058505850585000000.00N00
32220230808585058505850585000000.00N00
32320230807585058505850585000000.00N00
32420230804585058505850585000000.00N00
32520230803585058505850585000000.00N00
32620230802585058505850585000000.00N00
32720230801585058505850585000000.00N00
32820230731585058505850585000000.00N00
32920230728585058505850585000000.00N00
33020230727585058505850585000000.00N00
33120230726585058505850585000000.00N00
33220230725585058505850585000000.00N00
33320230724585058505850585000000.00N00
33420230721585058505850585000000.00N00
33520230720585058505850585000000.00N00
33620230719585058505850585000000.00N00
33720230718585058505850585000000.00N00
33820230717585058505850585000000.00N00
33920230714585058505850585000000.00N00
34020230713585058505850585000000.00N00
34120230712585058505850585000000.00N00
34220230711585058505850585000000.00N00
34320230710585058505850585000000.00N00
34420230707585058505850585000000.00N00
34520230706585058505850585000000.00N00
34620230705585058505850585000000.00N00
34720230704585058505850585000000.00N00
34820230703585058505850585000000.00N00
34920230630585058505850585000000.00N00
35020230629585058505850585000000.00N00
35120230628585058505850585000000.00N00
35220230627585058505850585000000.00N00
35320230626585058505850585000000.00N00
35420230623585058505850585000000.00N00
35520230622585058505850585000000.00N00
35620230621585058505850585000000.00N00
35720230620585058505850585000000.00N00
35820230619585058505850585000000.00N00
35920230616585058505850585000000.00N00
36020230615585058505850585000000.00N00
36120230614585058505850585000000.00N00
36220230613585058505850585000000.00N00
36320230612585058505850585000000.00N00
36420230609585058505850585000000.00N00
36520230608585058505850585000000.00N00
36620230607585058505850585000000.00N00
36720230605585058505850585000000.00N00
36820230602585058505850585000000.00N00
36920230601585058505850585000000.00N00
37020230531585058505850585000000.00N00
37120230530585058505850585000000.00N00
37220230526585058505850585000000.00N00
37320230525585058505850585000000.00N00
37420230524585058505850585000000.00N00
37520230523585058505850585000000.00N00
37620230522585058505850585000000.00N00
37720230519585058505850585000000.00N00
37820230518585058505850585000000.00N00
37920230517585058505850585000000.00N00
38020230516585058505850585000000.00N00
38120230515585058505850585000000.00N00
38220230512585058505850585000000.00N00
38320230511585058505850585000000.00N00
38420230510585058505850585000000.00N00
38520230509585058505850585000000.00N00
38620230508585058505850585000000.00N00
38720230504585058505850585000000.00N00
38820230503585058505850585000000.00N00
38920230502585058505850585000000.00N00
39020230428585058505850585000000.00N00
39120230427585058505850585000000.00N00
39220230426585058505850585000000.00N00
39320230425585058505850585000000.00N00
39420230424585058505850585000000.00N00
39520230421585058505850585000000.00N00
39620230420585058505850585000000.00N00
39720230419585058505850585000000.00N00
39820230418585058505850585000000.00N00
39920230417585058505850585000000.00N00
40020230414585058505850585000000.00N00
40120230413585058505850585000000.00N00
40220230412585058505850585000000.00N00
40320230411585058505850585000000.00N00
40420230410585058505850585000000.00N00
40520230407585058505850585000000.00N00
40620230406585058505850585000000.00N00
40720230405585058505850585000000.00N00
40820230404585058505850585000000.00N00
40920230403585058505850585000000.00N00
41020230331585058505850585000000.00N00
41120230330585058505850585000000.00N00
41220230329585058505850585000000.00N00
41320230328585058505850585000000.00N00
41420230327585058505850585000000.00N00
41520230324585058505850585000000.00N00
41620230323585058505850585000000.00N00
41720230322585058505850585000000.00N00
41820230321585058505850585000000.00N00
41920230320585058505850585000000.00N00
42020230317585058505850585000000.00N00
42120230316585058505850585000000.00N00
42220230315585058505850585000000.00N00
42320230314585058505850585000000.00N00
42420230313585058505850585000000.00N00
42520230310585058505850585000000.00N00
42620230309585058505850585000000.00N00
42720230308585058505850585000000.00N00
42820230307585058505850585000000.00N00
42920230306585058505850585000000.00N00
43020230303585058505850585000000.00N00
43120230302585058505850585000000.00N00
43220230228585058505850585000000.00N00
43320230227585058505850585000000.00N00
43420230224585058505850585000000.00N00
43520230223585058505850585000000.00N00
43620230222585058505850585000000.00N00
43720230221585058505850585000000.00N00
43820230220585058505850585000000.00N00
43920230217585058505850585000000.00N00
44020230216585058505850585000000.00N00
44120230215585058505850585000000.00N00
44220230214585058505850585000000.00N00
44320230213585058505850585000000.00N00
44420230210585058505850585000000.00N00
44520230209585058505850585000000.00N00
44620230208585058505850585000000.00N00
44720230207585058505850585000000.00N00
44820230206585058505850585000000.00N00
44920230203585058505850585000000.00N00
45020230202585058505850585000000.00N00
45120230201585058505850585000000.00N00
45220230131585058505850585000000.00N00
45320230130585058505850585000000.00N00
45420230127585058505850585000000.00N00
45520230126585058505850585000000.00N00
45620230125585058505850585000000.00N00
45720230120585058505850585000000.00N00
45820230119585058505850585000000.00N00
45920230118585058505850585000000.00N00
46020230117585058505850585000000.00N00
46120230116585058505850585000000.00N00
46220230113585058505850585000000.00N00
46320230112585058505850585000000.00N00
46420230111585058505850585000000.00N00
46520230110585058505850585000000.00N00
46620230109585058505850585000000.00N00
46720230106585058505850585000000.00N00
46820230105585058505850585000000.00N00
46920230104585058505850585000000.00N00
47020230103585058505850585000000.00N00
47120230102585058505850585000000.00N00
47220221229585058505850585000000.00N00
47320221228585058505850585000020.00N00
47420221227585058505850585000000.00N00
47520221226585058505850585000000.00N00
47620221223585058505850585000000.00N00
47720221222585058505850585000000.00N00
47820221221585058505850585000000.00N00
47920221220585058505850585000000.00N00
48020221219585058505850585000000.00N00
48120221216585058505850585000000.00N00
48220221215585058505850585000000.00N00
48320221214585058505850585000000.00N00
48420221213585058505850585000000.00N00
48520221212585058505850585000000.00N00
48620221209585058505850585000000.00N00
48720221208585058505850585000000.00N00
48820221207585058505850585000000.00N00
48920221206585058505850585000000.00N00
49020221205585058505850585000000.00N00
49120221202585058505850585000000.00N00
49220221201585058505850585000000.00N00
49320221130585058505850585000000.00N00
49420221129585058505850585000000.00N00
49520221128585058505850585000000.00N00
49620221125585058505850585000000.00N00
49720221124585058505850585000000.00N00
49820221123585058505850585000000.00N00
49920221122585058505850585000000.00N00
50020221121585058505850585000000.00N00
50120221118585058505850585000000.00N00
50220221117585058505850585000000.00N00
50320221116585058505850585000000.00N00
50420221115585058505850585000000.00N00
50520221114585058505850585000000.00N00
50620221111585058505850585000000.00N00
50720221110585058505850585000000.00N00
50820221109585058505850585000000.00N00
50920221108585058505850585000000.00N00
51020221107585058505850585000000.00N00
51120221104585058505850585000000.00N00
51220221103585058505850585000000.00N00
51320221102585058505850585000000.00N00
51420221101585058505850585000000.00N00
51520221031585058505850585000000.00N00
51620221028585058505850585000000.00N00
51720221027585058505850585000000.00N00
51820221026585058505850585000000.00N00
51920221025585058505850585000000.00N00
52020221024585058505850585000000.00N00
52120221021585058505850585000000.00N00
52220221020585058505850585000000.00N00
52320221019585058505850585000000.00N00
52420221018585058505850585000000.00N00
52520221017585058505850585000000.00N00
52620221014585058505850585000000.00N00
52720221013585058505850585000000.00N00
52820221012585058505850585000000.00N00
52920221011585058505850585000000.00N00
53020221007585058505850585000000.00N00
53120221006585058505850585000000.00N00
53220221005585058505850585000000.00N00
53320221004585058505850585000000.00N00
53420220930585058505850585000000.00N00
53520220929585058505850585000000.00N00
53620220928585058505850585000000.00N00
53720220927585058505850585000000.00N00
53820220926585058505850585000000.00N00
53920220923585058505850585000000.00N00
54020220922585058505850585000000.00N00
54120220921585058505850585000000.00N00
54220220920585058505850585000000.00N00
54320220919585058505850585000000.00N00
54420220916585058505850585000000.00N00
54520220915585058505850585000000.00N00
54620220914585058505850585000000.00N00
54720220913585058505850585000000.00N00
54820220908585058505850585000000.00N00
54920220907585058505850585000000.00N00
55020220906585058505850585000000.00N00
55120220905585058505850585000000.00N00
55220220902585058505850585000000.00N00
55320220901585058505850585000000.00N00
55420220831585058505850585000000.00N00
55520220830585058505850585000000.00N00
55620220829585058505850585000000.00N00
55720220826585058505850585000000.00N00
55820220825585058505850585000000.00N00
55920220824585058505850585000000.00N00
56020220823585058505850585000000.00N00
56120220822585058505850585000000.00N00
56220220819585058505850585000000.00N00
56320220818585058505850585000000.00N00
56420220817585058505850585000000.00N00
56520220816585058505850585000000.00N00
56620220812585058505850585000000.00N00
56720220811585058505850585000000.00N00
56820220810585058505850585000000.00N00
56920220809585058505850585000000.00N00
57020220808585058505850585000000.00N00
57120220805585058505850585000000.00N00
57220220804585058505850585000000.00N00
57320220803585058505850585000000.00N00
57420220802585058505850585000000.00N00
57520220801585058505850585000000.00N00
57620220729585058505850585000000.00N00
57720220728585058505850585000000.00N00
57820220727585058505850585000000.00N00
57920220726585058505850585000000.00N00
58020220725585058505850585000000.00N00
58120220722585058505850585000000.00N00
58220220721585058505850585000000.00N00
58320220720585058505850585000000.00N00
58420220719585058505850585000000.00N00
58520220718585058505850585000000.00N00
58620220715585058505850585000000.00N00
58720220714585058505850585000000.00N00
58820220713585058505850585000000.00N00
58920220712585058505850585000000.00N00
59020220711585058505850585000000.00N00
59120220708585058505850585000000.00N00
59220220707585058505850585000000.00N00
59320220706585058505850585000000.00N00
59420220705585058505850585000000.00N00
59520220704585058505850585000000.00N00
59620220701585058505850585000000.00N00
59720220630585058505850585000000.00N00
59820220629585058505850585000000.00N00
59920220628585058505850585000000.00N00
60020220627585058505850585000000.00N00
60120220624585058505850585000000.00N00
60220220623585058505850585000000.00N00
60320220622585058505850585000000.00N00
60420220621585058505850585000000.00N00
60520220620585058505850585000000.00N00
60620220617585058505850585000000.00N00
60720220616585058505850585000000.00N00
60820220615585058505850585000000.00N00
60920220614585058505850585000000.00N00
61020220613585058505850585000000.00N00
61120220610585058505850585000000.00N00
61220220609585058505850585000000.00N00
61320220608585058505850585000000.00N00
61420220607585058505850585000000.00N00
61520220603585058505850585000000.00N00
61620220602585058505850585000000.00N00
61720220531585058505850585000000.00N00
61820220530585058505850585000000.00N00
61920220527585058505850585000000.00N00
62020220526585058505850585000000.00N00
62120220525585058505850585000000.00N00
62220220524585058505850585000000.00N00
62320220523585058505850585000000.00N00
62420220520585058505850585000000.00N00
62520220519585058505850585000000.00N00
62620220518585058505850585000000.00N00
62720220517585058505850585000000.00N00
62820220516585058505850585000000.00N00