Files
KissMeData/208860/day/candle-day-250.csv

30 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220241128220522052205220500000.00Y30
320241127220522052205220500000.00Y00
420241126220522052205220500000.00Y00
520241125220522052205220500000.00Y00
620241122220522052205220500000.00N00
720241121220522052205220500000.00N00
820241120220522052205220500000.00N00
920241119220522052205220500000.00N00
1020241118220522052205220500000.00N00
1120241115220522052205220500000.00N00
1220241114220522052205220500000.00N00
1320241113220522052205220500000.00N00
1420241112220522052205220500000.00N00
1520241111220522052205220500000.00N00
1620241108220522052205220500000.00N00
1720241107220522052205220500000.00N00
1820241106220522052205220500000.00N00
1920241105220522052205220500000.00N00
2020241104220522052205220500000.00N00
2120241101220522052205220500000.00N00
2220241031220522052205220500000.00N00
2320241030220522052205220500000.00N00
2420241029220522052205220500000.00N00
2520241028220522052205220500000.00N00
2620241025220522052205220500000.00N00
2720241024220522052205220500000.00N00
2820241023220522052205220500000.00N00
2920241022220522052205220500000.00N00
3020241021220522052205220500000.00N00
3120241018220522052205220500000.00N00
3220241017220522052205220500000.00N00
3320241016220522052205220500000.00N00
3420241015220522052205220500000.00N00
3520241014220522052205220500000.00N00
3620241011220522052205220500000.00N00
3720241010220522052205220500000.00N00
3820241008220522052205220500000.00N00
3920241007220522052205220500000.00N00
4020241004220522052205220500000.00N00
4120241002220522052205220500000.00N00
4220240930220522052205220500000.00N00
4320240927220522052205220500000.00N00
4420240926220522052205220500000.00N00
4520240925220522052205220500000.00N00
4620240924220522052205220500000.00N00
4720240923220522052205220500000.00N00
4820240920220522052205220500000.00N00
4920240919220522052205220500000.00N00
5020240913220522052205220500000.00N00
5120240912220522052205220500000.00N00
5220240911220522052205220500000.00N00
5320240910220522052205220500000.00N00
5420240909220522052205220500000.00N00
5520240906220522052205220500000.00N00
5620240905220522052205220500000.00N00
5720240904220522052205220500000.00N00
5820240903220522052205220500000.00N00
5920240902220522052205220500000.00N00
6020240830220522052205220500000.00N00
6120240829220522052205220500000.00N00
6220240828220522052205220500000.00N00
6320240827220522052205220500000.00N00
6420240826220522052205220500000.00N00
6520240823220522052205220500000.00N00
6620240822220522052205220500000.00N00
6720240821220522052205220500000.00N00
6820240820220522052205220500000.00N00
6920240819220522052205220500000.00N00
7020240816220522052205220500000.00N00
7120240814220522052205220500000.00N00
7220240813220522052205220500000.00N00
7320240812220522052205220500000.00N00
7420240809220522052205220500000.00N00
7520240808220522052205220500000.00N00
7620240807220522052205220500000.00N00
7720240806220522052205220500000.00N00
7820240805220522052205220500000.00N00
7920240802220522052205220500000.00N00
8020240801220522052205220500000.00N00
8120240731220522052205220500000.00N00
8220240730220522052205220500000.00N00
8320240729220522052205220500000.00N00
8420240726220522052205220500000.00N00
8520240725220522052205220500000.00N00
8620240724220522052205220500000.00N00
8720240723220522052205220500000.00N00
8820240722220522052205220500000.00N00
8920240719220522052205220500000.00N00
9020240718220522052205220500000.00N00
9120240717220522052205220500000.00N00
9220240716220522052205220500000.00N00
9320240715220522052205220500000.00N00
9420240712220522052205220500000.00N00
9520240711220522052205220500000.00N00
9620240710220522052205220500000.00N00
9720240709220522052205220500000.00N00
9820240708220522052205220500000.00N00
9920240705220522052205220500000.00N00
10020240704220522052205220500000.00N00
10120240703220522052205220500000.00N00
10220240702220522052205220500000.00N00
10320240701220522052205220500000.00N00
10420240628220522052205220500000.00N00
10520240627220522052205220500000.00N00
10620240626220522052205220500000.00N00
10720240625220522052205220500000.00N00
10820240624220522052205220500000.00N00
10920240621220522052205220500000.00N00
11020240620220522052205220500000.00N00
11120240619220522052205220500000.00N00
11220240618220522052205220500000.00N00
11320240617220522052205220500000.00N00
11420240614220522052205220500000.00N00
11520240613220522052205220500000.00N00
11620240612220522052205220500000.00N00
11720240611220522052205220500000.00N00
11820240610220522052205220500000.00N00
11920240607220522052205220500000.00N00
12020240605220522052205220500000.00N00
12120240604220522052205220500000.00N00
12220240603220522052205220500000.00N00
12320240531220522052205220500000.00N00
12420240530220522052205220500000.00N00
12520240529220522052205220500000.00N00
12620240528220522052205220500000.00N00
12720240527220522052205220500000.00N00
12820240524220522052205220500000.00N00
12920240523220522052205220500000.00N00
13020240522220522052205220500000.00N00
13120240521220522052205220500000.00N00
13220240520220522052205220500000.00N00
13320240517220522052205220500000.00N00
13420240516220522052205220500000.00N00
13520240514220522052205220500000.00N00
13620240513220522052205220500000.00N00
13720240510220522052205220500000.00N00
13820240509220522052205220500000.00N00
13920240508220522052205220500000.00N00
14020240507220522052205220500000.00N00
14120240503220522052205220500000.00N00
14220240502220522052205220500000.00N00
14320240430220522052205220500000.00N00
14420240429220522052205220500000.00N00
14520240426220522052205220500000.00N00
14620240425220522052205220500000.00N00
14720240424220522052205220500000.00N00
14820240423220522052205220500000.00N00
14920240422220522052205220500000.00N00
15020240419220522052205220500000.00N00
15120240418220522052205220500000.00N00
15220240417220522052205220500000.00N00
15320240416220522052205220500000.00N00
15420240415220522052205220500000.00N00
15520240412220522052205220500000.00N00
15620240411220522052205220500000.00N00
15720240409220522052205220500000.00N00
15820240408220522052205220500000.00N00
15920240405220522052205220500000.00N00
16020240404220522052205220500000.00N00
16120240403220522052205220500000.00N00
16220240402220522052205220500000.00N00
16320240401220522052205220500000.00N00
16420240329220522052205220500000.00N00
16520240328220522052205220500000.00N00
16620240327220522052205220500000.00N00
16720240326220522052205220500000.00N00
16820240325220522052205220500000.00N00
16920240322220522052205220500000.00N00
17020240321220522052205220500000.00N00
17120240320220522052205220500000.00N00
17220240319220522052205220500000.00N00
17320240318220522052205220500000.00N00
17420240315220522052205220500000.00N00
17520240314220522052205220500000.00N00
17620240313220522052205220500000.00N00
17720240312220522052205220500000.00N00
17820240311220522052205220500000.00N00
17920240308220522052205220500000.00N00
18020240307220522052205220500000.00N00
18120240306220522052205220500000.00N00
18220240305220522052205220500000.00N00
18320240304220522052205220500000.00N00
18420240229220522052205220500000.00N00
18520240228220522052205220500000.00N00
18620240227220522052205220500000.00N00
18720240226220522052205220500000.00N00
18820240223220522052205220500000.00N00
18920240222220522052205220500000.00N00
19020240221220522052205220500000.00N00
19120240220220522052205220500000.00N00
19220240219220522052205220500000.00N00
19320240216220522052205220500000.00N00
19420240215220522052205220500000.00N00
19520240214220522052205220500000.00N00
19620240213220522052205220500000.00N00
19720240208220522052205220500000.00N00
19820240207220522052205220500000.00N00
19920240206220522052205220500000.00N00
20020240205220522052205220500000.00N00
20120240202220522052205220500000.00N00
20220240201220522052205220500000.00N00
20320240131220522052205220500000.00N00
20420240130220522052205220500000.00N00
20520240129220522052205220500000.00N00
20620240126220522052205220500000.00N00
20720240125220522052205220500000.00N00
20820240124220522052205220500000.00N00
20920240123220522052205220500000.00N00
21020240122220522052205220500000.00N00
21120240119220522052205220500000.00N00
21220240118220522052205220500000.00N00
21320240117220522052205220500000.00N00
21420240116220522052205220500000.00N00
21520240115220522052205220500000.00N00
21620240112220522052205220500000.00N00
21720240111220522052205220500000.00N00
21820240110220522052205220500000.00N00
21920240109220522052205220500000.00N00
22020240108220522052205220500000.00N00
22120240105220522052205220500000.00N00
22220240104220522052205220500000.00N00
22320240103220522052205220500000.00N00
22420240102220522052205220500000.00N00
22520231228220522052205220500000.00N00
22620231227220522052205220500000.00N00
22720231226220522052205220500000.00N00
22820231222220522052205220500000.00N00
22920231221220522052205220500000.00N00
23020231220220522052205220500000.00N00
23120231219220522052205220500000.00N00
23220231218220522052205220500000.00N00
23320231215220522052205220500000.00N00
23420231214220522052205220500000.00N00
23520231213220522052205220500000.00N00
23620231212220522052205220500000.00N00
23720231211220522052205220500000.00N00
23820231208220522052205220500000.00N00
23920231207220522052205220500000.00N00
24020231206220522052205220500000.00N00
24120231205220522052205220500000.00N00
24220231204220522052205220500000.00N00
24320231201220522052205220500000.00N00
24420231130220522052205220500000.00N00
24520231129220522052205220500000.00N00
24620231128220522052205220500000.00N00
24720231127220522052205220500000.00N00
24820231124220522052205220500000.00N00
24920231123220522052205220500000.00N00
25020231122220522052205220500000.00N00
25120231121220522052205220500000.00N00
25220231120220522052205220500000.00N00
25320231117220522052205220500000.00N00
25420231116220522052205220500000.00N00
25520231115220522052205220500000.00N00
25620231114220522052205220500000.00N00
25720231113220522052205220500000.00N00
25820231110220522052205220500000.00N00
25920231109220522052205220500000.00N00
26020231108220522052205220500000.00N00
26120231107220522052205220500000.00N00
26220231106220522052205220500000.00N00
26320231103220522052205220500000.00N00
26420231102220522052205220500000.00N00
26520231101220522052205220500000.00N00
26620231031220522052205220500000.00N00
26720231030220522052205220500000.00N00
26820231027220522052205220500000.00N00
26920231026220522052205220500000.00N00
27020231025220522052205220500000.00N00
27120231024220522052205220500000.00N00
27220231023220522052205220500000.00N00
27320231020220522052205220500000.00N00
27420231019220522052205220500000.00N00
27520231018220522052205220500000.00N00
27620231017220522052205220500000.00N00
27720231016220522052205220500000.00N00
27820231013220522052205220500000.00N00
27920231012220522052205220500000.00N00
28020231011220522052205220500000.00N00
28120231010220522052205220500000.00N00
28220231006220522052205220500000.00N00
28320231005220522052205220500000.00N00
28420231004220522052205220500000.00N00
28520230927220522052205220500000.00N00
28620230926220522052205220500000.00N00
28720230925220522052205220500000.00N00
28820230922220522052205220500000.00N00
28920230921220522052205220500000.00N00
29020230920220522052205220500000.00N00
29120230919220522052205220500000.00N00
29220230918220522052205220500000.00N00
29320230915220522052205220500000.00N00
29420230914220522052205220500000.00N00
29520230913220522052205220500000.00N00
29620230912220522052205220500000.00N00
29720230911220522052205220500000.00N00
29820230908220522052205220500000.00N00
29920230907220522052205220500000.00N00
30020230906220522052205220500000.00N00
30120230905220522052205220500000.00N00
30220230904220522052205220500000.00N00
30320230901220522052205220500000.00N00
30420230831220522052205220500000.00N00
30520230830220522052205220500000.00N00
30620230829220522052205220500000.00N00
30720230828220522052205220500000.00N00
30820230825220522052205220500000.00N00
30920230824220522052205220500000.00N00
31020230823220522052205220500000.00N00
31120230822220522052205220500000.00N00
31220230821220522052205220500000.00N00
31320230818220522052205220500000.00N00
31420230817220522052205220500000.00N00
31520230816220522052205220500000.00N00
31620230814220522052205220500000.00N00
31720230811220522052205220500000.00N00
31820230810220522052205220500000.00N00
31920230809220522052205220500000.00N00
32020230808220522052205220500000.00N00
32120230807220522052205220500000.00N00
32220230804220522052205220500000.00N00
32320230803220522052205220500000.00N00
32420230802220522052205220500000.00N00
32520230801220522052205220500000.00N00
32620230731220522052205220500000.00N00
32720230728220522052205220500000.00N00
32820230727220522052205220500000.00N00
32920230726220522052205220500000.00N00
33020230725220522052205220500000.00N00
33120230724220522052205220500000.00N00
33220230721220522052205220500000.00N00
33320230720220522052205220500000.00N00
33420230719220522052205220500000.00N00
33520230718220522052205220500000.00N00
33620230717220522052205220500000.00N00
33720230714220522052205220500000.00N00
33820230713220522052205220500000.00N00
33920230712220522052205220500000.00N00
34020230711220522052205220500000.00N00
34120230710220522052205220500000.00N00
34220230707220522052205220500000.00N00
34320230706220522052205220500000.00N00
34420230705220522052205220500000.00N00
34520230704220522052205220500000.00N00
34620230703220522052205220500000.00N00
34720230630220522052205220500000.00N00
34820230629220522052205220500000.00N00
34920230628220522052205220500000.00N00
35020230627220522052205220500000.00N00
35120230626220522052205220500000.00N00
35220230623220522052205220500000.00N00
35320230622220522052205220500000.00N00
35420230621220522052205220500000.00N00
35520230620220522052205220500000.00N00
35620230619220522052205220500000.00N00
35720230616220522052205220500000.00N00
35820230615220522052205220500000.00N00
35920230614220522052205220500000.00N00
36020230613220522052205220500000.00N00
36120230612220522052205220500000.00N00
36220230609220522052205220500000.00N00
36320230608220522052205220500000.00N00
36420230607220522052205220500000.00N00
36520230605220522052205220500000.00N00
36620230602220522052205220500000.00N00
36720230601220522052205220500000.00N00
36820230531220522052205220500000.00N00
36920230530220522052205220500000.00N00
37020230526220522052205220500000.00N00
37120230525220522052205220500000.00N00
37220230524220522052205220500000.00N00
37320230523220522052205220500000.00N00
37420230522220522052205220500000.00N00
37520230519220522052205220500000.00N00
37620230518220522052205220500000.00N00
37720230517220522052205220500000.00N00
37820230516220522052205220500000.00N00
37920230515220522052205220500000.00N00
38020230512220522052205220500000.00N00
38120230511220522052205220500000.00N00
38220230510220522052205220500000.00N00
38320230509220522052205220500000.00N00
38420230508220522052205220500000.00N00
38520230504220522052205220500000.00N00
38620230503220522052205220500000.00N00
38720230502220522052205220500000.00N00
38820230428220522052205220500000.00N00
38920230427220522052205220500000.00N00
39020230426220522052205220500000.00N00
39120230425220522052205220500000.00N00
39220230424220522052205220500000.00N00
39320230421220522052205220500000.00N00
39420230420220522052205220500000.00N00
39520230419220522052205220500000.00N00
39620230418220522052205220500000.00N00
39720230417220522052205220500000.00N00
39820230414220522052205220500000.00N00
39920230413220522052205220500000.00N00
40020230412220522052205220500000.00N00
40120230411220522052205220500000.00N00
40220230410220522052205220500000.00N00
40320230407220522052205220500000.00N00
40420230406220522052205220500000.00N00
40520230405220522052205220500000.00N00
40620230404220522052205220500000.00N00
40720230403220522052205220500000.00N00
40820230331220522052205220500000.00N00
40920230330220522052205220500000.00N00
41020230329220522052205220500000.00N00
41120230328220522052205220500000.00N00
41220230327220522052205220500000.00N00
41320230324220522052205220500000.00N00
41420230323220522052205220500000.00N00
41520230322220522052205220500000.00N00
41620230321220522052205220500000.00N00
41720230320220522052205220500000.00N00
41820230317220522052205220500000.00N00
41920230316220522052205220500000.00N00
42020230315220522052205220500000.00N00
42120230314220522052205220500000.00N00
42220230313220522052205220500000.00N00
42320230310220522052205220500000.00N00
42420230309220522052205220500000.00N00
42520230308220522052205220500000.00N00
42620230307220522052205220500000.00N00
42720230306220522052205220500000.00N00
42820230303220522052205220500000.00N00
42920230302220522052205220500000.00N00
43020230228220522052205220500000.00N00
43120230227220522052205220500000.00N00
43220230224220522052205220500000.00N00
43320230223220522052205220500000.00N00
43420230222220522052205220500000.00N00
43520230221220522052205220500000.00N00
43620230220220522052205220500000.00N00
43720230217220522052205220500000.00N00
43820230216220522052205220500000.00N00
43920230215220522052205220500000.00N00
44020230214220522052205220500000.00N00
44120230213220522052205220500000.00N00
44220230210220522052205220500000.00N00
44320230209220522052205220500000.00N00
44420230208220522052205220500000.00N00
44520230207220522052205220500000.00N00
44620230206220522052205220500000.00N00
44720230203220522052205220500000.00N00
44820230202220522052205220500000.00N00
44920230201220522052205220500000.00N00
45020230131220522052205220500000.00N00
45120230130220522052205220500000.00N00
45220230127220522052205220500000.00N00
45320230126220522052205220500000.00N00
45420230125220522052205220500000.00N00
45520230120220522052205220500000.00N00
45620230119220522052205220500000.00N00
45720230118220522052205220500000.00N00
45820230117220522052205220500000.00N00
45920230116220522052205220500000.00N00
46020230113220522052205220500000.00N00
46120230112220522052205220500000.00N00
46220230111220522052205220500000.00N00
46320230110220522052205220500000.00N00
46420230109220522052205220500000.00N00
46520230106220522052205220500000.00N00
46620230105220522052205220500000.00N00
46720230104220522052205220500000.00N00
46820230103220522052205220500000.00N00
46920230102220522052205220500000.00N00
47020221229220522052205220500000.00N00
47120221228220522052205220500000.00N00
47220221227220522052205220500000.00N00
47320221226220522052205220500000.00N00
47420221223220522052205220500000.00N00
47520221222220522052205220500000.00N00
47620221221220522052205220500000.00N00
47720221220220522052205220500000.00N00
47820221219220522052205220500000.00N00
47920221216220522052205220500000.00N00
48020221215220522052205220500000.00N00
48120221214220522052205220500000.00N00
48220221213220522052205220500000.00N00
48320221212220522052205220500000.00N00
48420221209220522052205220500000.00N00
48520221208220522052205220500000.00N00
48620221207220522052205220500000.00N00
48720221206220522052205220500000.00N00
48820221205220522052205220500000.00N00
48920221202220522052205220500000.00N00
49020221201220522052205220500000.00N00
49120221130220522052205220500000.00N00
49220221129220522052205220500000.00N00
49320221128220522052205220500000.00N00
49420221125220522052205220500000.00N00
49520221124220522052205220500000.00N00
49620221123220522052205220500000.00N00
49720221122220522052205220500000.00N00
49820221121220522052205220500000.00N00
49920221118220522052205220500000.00N00
50020221117220522052205220500000.00N00
50120221116220522052205220500000.00N00
50220221115220522052205220500000.00N00
50320221114220522052205220500000.00N00
50420221111220522052205220500000.00N00
50520221110220522052205220500000.00N00
50620221109220522052205220500000.00N00
50720221108220522052205220500000.00N00
50820221107220522052205220500000.00N00
50920221104220522052205220500000.00N00
51020221103220522052205220500000.00N00
51120221102220522052205220500000.00N00
51220221101220522052205220500000.00N00
51320221031220522052205220500000.00N00
51420221028220522052205220500000.00N00
51520221027220522052205220500000.00N00
51620221026220522052205220500000.00N00
51720221025220522052205220500000.00N00
51820221024220522052205220500000.00N00
51920221021220522052205220500000.00N00
52020221020220522052205220500000.00N00
52120221019220522052205220500000.00N00
52220221018220522052205220500000.00N00
52320221017220522052205220500000.00N00
52420221014220522052205220500000.00N00
52520221013220522052205220500000.00N00
52620221012220522052205220500000.00N00
52720221011220522052205220500000.00N00
52820221007220522052205220500000.00N00
52920221006220522052205220500000.00N00
53020221005220522052205220500000.00N00
53120221004220522052205220500000.00N00
53220220930220522052205220500000.00N00
53320220929220522052205220500000.00N00
53420220928220522052205220500000.00N00
53520220927220522052205220500000.00N00
53620220926220522052205220500000.00N00
53720220923220522052205220500000.00N00
53820220922220522052205220500000.00N00
53920220921220522052205220500000.00N00
54020220920220522052205220500000.00N00
54120220919220522052205220500000.00N00
54220220916220522052205220500000.00N00
54320220915220522052205220500000.00N00
54420220914220522052205220500000.00N00
54520220913220522052205220500000.00N00
54620220908220522052205220500000.00N00
54720220907220522052205220500000.00N00
54820220906220522052205220500000.00N00
54920220905220522052205220500000.00N00
55020220902220522052205220500000.00N00
55120220901220522052205220500000.00N00
55220220831220522052205220500000.00N00
55320220830220522052205220500000.00N00
55420220829220522052205220500000.00N00
55520220826220522052205220500000.00N00
55620220825220522052205220500000.00N00
55720220824220522052205220500000.00N00
55820220823220522052205220500000.00N00
55920220822220522052205220500000.00N00
56020220819220522052205220500000.00N00
56120220818220522052205220500000.00N00
56220220817220522052205220500000.00N00
56320220816220522052205220500000.00N00
56420220812220522052205220500000.00N00
56520220811220522052205220500000.00N00
56620220810220522052205220500000.00N00
56720220809220522052205220500000.00N00
56820220808220522052205220500000.00N00
56920220805220522052205220500000.00N00
57020220804220522052205220500000.00N00
57120220803220522052205220500000.00N00
57220220802220522052205220500000.00N00
57320220801220522052205220500000.00N00
57420220729220522052205220500000.00N00
57520220728220522052205220500000.00N00
57620220727220522052205220500000.00N00
57720220726220522052205220500000.00N00
57820220725220522052205220500000.00N00
57920220722220522052205220500000.00N00
58020220721220522052205220500000.00N00
58120220720220522052205220500000.00N00
58220220719220522052205220500000.00N00
58320220718220522052205220500000.00N00
58420220715220522052205220500000.00N00
58520220714220522052205220500000.00N00
58620220713220522052205220500000.00N00
58720220712220522052205220500000.00N00
58820220711220522052205220500000.00N00
58920220708220522052205220500000.00N00
59020220707220522052205220500000.00N00
59120220706220522052205220500000.00N00
59220220705220522052205220500000.00N00
59320220704220522052205220500000.00N00
59420220701220522052205220500000.00N00
59520220630220522052205220500000.00N00
59620220629220522052205220500000.00N00
59720220628220522052205220500000.00N00
59820220627220522052205220500000.00N00
59920220624220522052205220500000.00N00
60020220623220522052205220500000.00N00
60120220622220522052205220500000.00N00
60220220621220522052205220500000.00N00
60320220620220522052205220500000.00N00
60420220617220522052205220500000.00N00
60520220616220522052205220500000.00N00
60620220615220522052205220500000.00N00
60720220614220522052205220500000.00N00
60820220613220522052205220500000.00N00
60920220610220522052205220500000.00N00
61020220609220522052205220500000.00N00
61120220608220522052205220500000.00N00
61220220607220522052205220500000.00N00
61320220603220522052205220500000.00N00
61420220602220522052205220500000.00N00
61520220531220522052205220500000.00N00
61620220530220522052205220500000.00N00
61720220527220522052205220500000.00N00
61820220526220522052205220500000.00N00
61920220525220522052205220500000.00N00
62020220524220522052205220500000.00N00
62120220523220522052205220500000.00N00
62220220520220522052205220500000.00N00
62320220519220522052205220500000.00N00
62420220518220522052205220500000.00N00
62520220517220522052205220500000.00N00
62620220516220522052205220500000.00N00