Files
KissMeData/026910/min/candle-20250310.csv

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22025031019130020315955192219221922192260
3202503101912002031595519221922192219220
4202503101911002031595519221922192219220
5202503101910002031595519221922192219220
6202503101909002031595519221922192219220
7202503101908002031595519221922192219220
8202503101907002031595519221922192219220
9202503101906002031595519221922192219220
10202503101905002031595519221922192219220
11202503101904002031595519221922192219220
12202503101903002031595519221922192219220
13202503101902002031595519221922192219220
14202503101901002031595519221922192219220
15202503101900002031595519221922192219220
16202503101859002031595519221922192219220
17202503101858002031595519221922192219220
18202503101857002031595519221922192219220
19202503101856002031595519221922192219220
20202503101855002031595519221922192219220
21202503101854002031595519221922192219220
22202503101853002031595519221922192219220
23202503101852002031595519221922192219220
24202503101851002031595519221922192219220
25202503101850002031595519221922192219220
26202503101849002031595519221922192219220
27202503101848002031595519221922192219220
28202503101847002031595519221922192219220
29202503101846002031595519221922192219220
30202503101845002031595519221922192219220
31202503101844002031595519221922192219220
322025031018430020315955192219221922192260
33202503101842002031595519221922192219220
34202503101841002031595519221922192219220
35202503101840002031595519221922192219220
36202503101839002031595519221922192219220
37202503101838002031595519221922192219220
38202503101837002031595519221922192219220
39202503101836002031595519221922192219220
40202503101835002031595519221922192219220
41202503101834002031595519221922192219220
42202503101833002031595519221922192219220
43202503101832002031595519221922192219220
44202503101831002031595519221922192219220
45202503101830002031595519221922192219220
46202503101829002031595519221922192219220
47202503101828002031595519221922192219220
48202503101827002031595519221922192219220
49202503101826002031595519221922192219220
50202503101825002031595519221922192219220
51202503101824002031595519221922192219220
52202503101823002031595519221922192219220
53202503101822002031595519221922192219220
54202503101821002031595519221922192219220
55202503101820002031595519221922192219220
56202503101819002031595519221922192219220
57202503101818002031595519221922192219220
58202503101817002031595519221922192219220
59202503101816002031595519221922192219220
60202503101815002031595519221922192219220
61202503101814002031595519221922192219220
622025031018130020315955192219221922192260
63202503101812002031595519221922192219220
64202503101811002031595519221922192219220
65202503101810002031595519221922192219220
66202503101809002031595519221922192219220
67202503101808002031595519221922192219220
68202503101807002031595519221922192219220
69202503101806002031595519221922192219220
70202503101805002031595519221922192219220
71202503101804002031595519221922192219220
72202503101803002031595519221922192219220
73202503101802002031595519221922192219220
74202503101801002031595519221922192219220
75202503101800002031595519221922192219220
76202503101759002031595519221922192219220
77202503101758002031595519221922192219220
78202503101757002031595519221922192219220
79202503101756002031595519221922192219220
80202503101755002031595519221922192219220
81202503101754002031595519221922192219220
82202503101753002031595519221922192219220
83202503101752002031595519221922192219220
84202503101751002031595519221922192219220
85202503101750002031595519221922192219220
86202503101749002031595519221922192219220
87202503101748002031595519221922192219220
88202503101747002031595519221922192219220
89202503101746002031595519221922192219220
90202503101745002031595519221922192219220
91202503101744002031595519221922192219220
922025031017430020315955192219221922192260
93202503101742002031595519221922192219220
94202503101741002031595519221922192219220
95202503101740002031595519221922192219220
96202503101739002031595519221922192219220
97202503101738002031595519221922192219220
98202503101737002031595519221922192219220
99202503101736002031595519221922192219220
100202503101735002031595519221922192219220
101202503101734002031595519221922192219220
102202503101733002031595519221922192219220
103202503101732002031595519221922192219220
104202503101731002031595519221922192219220
105202503101730002031595519221922192219220
106202503101729002031595519221922192219220
107202503101728002031595519221922192219220
108202503101727002031595519221922192219220
109202503101726002031595519221922192219220
110202503101725002031595519221922192219220
111202503101724002031595519221922192219220
112202503101723002031595519221922192219220
113202503101722002031595519221922192219220
114202503101721002031595519221922192219220
115202503101720002031595519221922192219220
116202503101719002031595519221922192219220
117202503101718002031595519221922192219220
118202503101717002031595519221922192219220
119202503101716002031595519221922192219220
120202503101715002031595519221922192219220
121202503101714002031595519221922192219220
1222025031017130020315955192219221922192260
123202503101712002031595519221922192219220
124202503101711002031595519221922192219220
125202503101710002031595519221922192219220
126202503101709002031595519221922192219220
127202503101708002031595519221922192219220
128202503101707002031595519221922192219220
129202503101706002031595519221922192219220
130202503101705002031595519221922192219220
131202503101704002031595519221922192219220
132202503101703002031595519221922192219220
133202503101702002031595519221922192219220
134202503101701002031595519221922192219220
135202503101700002031595519221922192219220
136202503101659002031595519221922192219220
137202503101658002031595519221922192219220
138202503101657002031595519221922192219220
139202503101656002031595519221922192219220
140202503101655002031595519221922192219220
141202503101654002031595519221922192219220
142202503101653002031595519221922192219220
143202503101652002031595519221922192219220
144202503101651002031595519221922192219220
145202503101650002031595519221922192219220
146202503101649002031595519221922192219220
147202503101648002031595519221922192219220
148202503101647002031595519221922192219220
149202503101646002031595519221922192219220
150202503101645002031595519221922192219220
151202503101644002031595519221922192219220
1522025031016430020315955192219221922192260
153202503101642002031595519221922192219220
154202503101641002031595519221922192219220
155202503101640002031595519221922192219220
156202503101639002031595519221922192219220
157202503101638002031595519221922192219220
158202503101637002031595519221922192219220
159202503101636002031595519221922192219220
160202503101635002031595519221922192219220
161202503101634002031595519221922192219220
162202503101633002031595519221922192219220
163202503101632002031595519221922192219220
164202503101631002031595519221922192219220
165202503101630002031595519221922192219220
166202503101629002031595519221922192219220
167202503101628002031595519221922192219220
168202503101627002031595519221922192219220
169202503101626002031595519221922192219220
170202503101625002031595519221922192219220
171202503101624002031595519221922192219220
172202503101623002031595519221922192219220
173202503101622002031595519221922192219220
174202503101621002031595519221922192219220
175202503101620002031595519221922192219220
176202503101619002031595519221922192219220
177202503101618002031595519221922192219220
178202503101617002031595519221922192219220
179202503101616002031595519221922192219220
180202503101615002031595519221922192219220
181202503101614002031595519221922192219220
1822025031016130020315955192219221922192260
183202503101612002031595519221922192219220
184202503101611002031595519221922192219220
185202503101610002031595519221922192219220
186202503101609002031595519221922192219220
187202503101608002031595519221922192219220
188202503101607002031595519221922192219220
189202503101606002031595519221922192219220
190202503101605002031595519221922192219220
191202503101604002031595519221922192219220
192202503101603002031595519221922192219220
193202503101602002031595519221922192219220
194202503101601002031595519221922192219220
195202503101600002031595519221922192219220
196202503101559002031595519221922192219220
197202503101558002031595519221922192219220
198202503101557002031595519221922192219220
199202503101556002031595519221922192219220
200202503101555002031595519221922192219220
201202503101554002031595519221922192219220
202202503101553002031595519221922192219220
203202503101552002031595519221922192219220
204202503101551002031595519221922192219220
205202503101550002031595519221922192219220
206202503101549002031595519221922192219220
207202503101548002031595519221922192219220
208202503101547002031595519221922192219220
209202503101546002031595519221922192219220
210202503101545002031595519221922192219220
211202503101544002031595519221922192219220
2122025031015430020315955192219221922192260
213202503101542002031595519221922192219220
214202503101541002031595519221922192219220
215202503101540002031595519221922192219220
216202503101539002031595519221922192219220
217202503101538002031595519221922192219220
218202503101537002031595519221922192219220
219202503101536002031595519221922192219220
220202503101535002031595519221922192219220
221202503101534002031595519221922192219220
222202503101533002031595519221922192219220
223202503101532002031595519221922192219220
224202503101531002031595519221922192219220
2252025031015300020315955192219221922192260
226202503101529002020063519221922192219220
227202503101528002020063519221922192219220
228202503101527002020063519221922192219220
229202503101526002020063519221922192219220
230202503101525002020063519221922192219220
231202503101524002020063519221922192219220
232202503101523002020063519221922192219220
233202503101522002020063519221922192219220
234202503101521002020063519221922192219220
235202503101520002020063519221922192219220
236202503101519002020063519221922192219220
23720250310151800202006351922192219221922114
238202503101517001998152719341934193419340
239202503101516001998152719341934193419340
240202503101515001998152719341934193419340
241202503101514001998152719341934193419340
242202503101513001998152719341934193419340
243202503101512001998152719341934193419340
244202503101511001998152719341934193419340
245202503101510001998152719341934193419340
246202503101509001998152719341934193419342
247202503101508001997765919221922192219220
248202503101507001997765919221922192219220
249202503101506001997765919221922192219220
250202503101505001997765919221922192219220
251202503101504001997765919221922192219220
252202503101503001997765919221922192219220
253202503101502001997765919221922192219220
254202503101501001997765919221922192219220
255202503101500001997765919221922192219220
2562025031014590019977659192219221922192280
257202503101458001982389919351935193519350
258202503101457001982389919351935193519350
259202503101456001982389919351935193519350
260202503101455001982389919351935193519350
261202503101454001982389919351935193519350
262202503101453001982389919351935193519350
263202503101452001982389919351935193519350
264202503101451001982389919351935193519350
265202503101450001982389919351935193519350
266202503101449001982389919351935193519350
267202503101448001982389919351935193519350
268202503101447001982389919351935193519350
269202503101446001982389919351935193519350
270202503101445001982389919351935193519350
271202503101444001982389919351935193519350
272202503101443001982389919351935193519350
273202503101442001982389919351935193519350
274202503101441001982389919351935193519350
275202503101440001982389919351935193519350
276202503101439001982389919351935193519350
277202503101438001982389919351935193519350
278202503101437001982389919351935193519350
279202503101436001982389919351935193519350
280202503101435001982389919351935193519350
281202503101434001982389919351935193519350
282202503101433001982389919351935193519350
283202503101432001982389919351935193519350
284202503101431001982389919351935193519350
285202503101430001982389919351935193519350
286202503101429001982389919351935193519350
287202503101428001982389919351935193519350
288202503101427001982389919351935193519350
289202503101426001982389919351935193519350
290202503101425001982389919351935193519350
291202503101424001982389919351934193519345
292202503101423001981422619341934193419340
293202503101422001981422619341934193419340
294202503101421001981422619341934193419340
295202503101420001981422619341934193419340
296202503101419001981422619341934193419340
297202503101418001981422619341934193419340
298202503101417001981422619341934193419340
299202503101416001981422619341934193419340
300202503101415001981422619341934193419340
301202503101414001981422619341934193419340
302202503101413001981422619341934193419340
303202503101412001981422619341934193419340
304202503101411001981422619341934193419340
305202503101410001981422619341934193419340
306202503101409001981422619341934193419340
307202503101408001981422619341934193419340
308202503101407001981422619341934193419340
309202503101406001981422619341934193419340
310202503101405001981422619341934193419340
311202503101404001981422619341934193419340
312202503101403001981422619341934193419340
313202503101402001981422619341934193419340
314202503101401001981422619341934193419340
315202503101400001981422619341934193419340
316202503101359001981422619341934193419340
3172025031013580019814226193419341934193426
318202503101357001976394219361936193619360
319202503101356001976394219361936193619360
320202503101355001976394219361936193619360
321202503101354001976394219361936193619360
322202503101353001976394219361936193619360
323202503101352001976394219361936193619360
324202503101351001976394219361936193619360
325202503101350001976394219361936193619360
326202503101349001976394219361936193619360
327202503101348001976394219361936193619360
328202503101347001976394219361936193619360
329202503101346001976394219361936193619360
330202503101345001976394219361936193619360
331202503101344001976394219361936193619360
332202503101343001976394219361936193619360
333202503101342001976394219361936193619360
334202503101341001976394219361936193619360
335202503101340001976394219361936193619360
336202503101339001976394219361936193619360
337202503101338001976394219361936193619360
338202503101337001976394219361936193619360
339202503101336001976394219361936193619360
340202503101335001976394219361936193619360
341202503101334001976394219361936193619360
342202503101333001976394219361932193619323
343202503101332001975814119221922192219220
344202503101331001975814119221922192219220
345202503101330001975814119221922192219220
346202503101329001975814119221922192219220
347202503101328001975814119221922192219220
348202503101327001975814119221922192219220
349202503101326001975814119221922192219220
350202503101325001975814119221922192219220
351202503101324001975814119221922192219220
352202503101323001975814119221922192219220
353202503101322001975814119221922192219220
354202503101321001975814119221922192219220
355202503101320001975814119221922192219220
356202503101319001975814119221922192219220
357202503101318001975814119221922192219220
358202503101317001975814119221922192219220
359202503101316001975814119221922192219220
360202503101315001975814119221922192219220
361202503101314001975814119221922192219220
362202503101313001975814119221922192219220
363202503101312001975814119221922192219220
364202503101311001975814119221922192219220
365202503101310001975814119221922192219220
366202503101309001975814119221922192219220
367202503101308001975814119221922192219220
368202503101307001975814119221922192219220
369202503101306001975814119221922192219220
370202503101305001975814119221922192219220
371202503101304001975814119221922192219220
372202503101303001975814119221922192219220
373202503101302001975814119221922192219220
374202503101301001975814119221922192219220
375202503101300001975814119221922192219220
376202503101259001975814119221922192219220
377202503101258001975814119221922192219220
378202503101257001975814119221922192219220
379202503101256001975814119221922192219220
380202503101255001975814119221922192219220
381202503101254001975814119221922192219220
382202503101253001975814119221922192219220
383202503101252001975814119221922192219220
384202503101251001975814119221922192219220
385202503101250001975814119221922192219220
386202503101249001975814119221922192219220
387202503101248001975814119221922192219220
388202503101247001975814119221922192219220
389202503101246001975814119221922192219220
390202503101245001975814119221922192219220
391202503101244001975814119221922192219220
392202503101243001975814119221922192219220
393202503101242001975814119221922192219220
394202503101241001975814119221922192219220
395202503101240001975814119221922192219221
396202503101239001975621919211921192119210
397202503101238001975621919211921192119210
398202503101237001975621919211921192119210
399202503101236001975621919211921192119210
400202503101235001975621919211921192119210
401202503101234001975621919211921192119210
402202503101233001975621919211921192119210
403202503101232001975621919211921192119210
404202503101231001975621919211921192119210
405202503101230001975621919211921192119210
406202503101229001975621919211921192119210
407202503101228001975621919211921192119210
408202503101227001975621919211921192119210
409202503101226001975621919211921192119210
410202503101225001975621919211921192119210
411202503101224001975621919211921192119210
412202503101223001975621919211921192119210
413202503101222001975621919211921192119210
414202503101221001975621919211921192119210
415202503101220001975621919211921192119210
416202503101219001975621919211921192119210
417202503101218001975621919211921192119210
418202503101217001975621919211921192119210
419202503101216001975621919211921192119210
420202503101215001975621919211921192119210
421202503101214001975621919211921192119210
422202503101213001975621919211921192119210
423202503101212001975621919211921192119210
424202503101211001975621919211921192119210
425202503101210001975621919211921192119210
426202503101209001975621919211921192119210
427202503101208001975621919211921192119210
428202503101207001975621919211921192119210
429202503101206001975621919211921192119210
430202503101205001975621919211921192119210
431202503101204001975621919211921192119210
432202503101203001975621919211921192119210
433202503101202001975621919211921192119210
434202503101201001975621919211921192119210
435202503101200001975621919211921192119210
436202503101159001975621919211921192119210
437202503101158001975621919211921192119210
438202503101157001975621919211921192119210
439202503101156001975621919211921192119210
440202503101155001975621919211921192119210
441202503101154001975621919211921192119210
442202503101153001975621919211921192119210
443202503101152001975621919211921192119210
444202503101151001975621919211921192119210
445202503101150001975621919211921192119210
446202503101149001975621919211921192119210
447202503101148001975621919211921192119210
448202503101147001975621919211921192119210
449202503101146001975621919211921192119210
450202503101145001975621919211921192119210
451202503101144001975621919211921192119210
452202503101143001975621919211921192119210
453202503101142001975621919211921192119210
454202503101141001975621919211921192119210
455202503101140001975621919211921192119210
456202503101139001975621919211921192119210
457202503101138001975621919211921192119210
458202503101137001975621919211921192119210
459202503101136001975621919211921192119210
460202503101135001975621919211921192119210
461202503101134001975621919211921192119210
462202503101133001975621919211921192119210
463202503101132001975621919211921192119210
464202503101131001975621919211921192119210
465202503101130001975621919211921192119210
466202503101129001975621919211921192119210
4672025031011280019756219192119201921192011
468202503101127001973509819201920192019202
469202503101126001973125819211921192119211
470202503101125001972933719201920192019200
471202503101124001972933719201920192019201
472202503101123001972741719201920192019200
473202503101122001972741719201920192019200
474202503101121001972741719201920192019200
475202503101120001972741719201920192019200
476202503101119001972741719201920192019200
477202503101118001972741719201920192019200
478202503101117001972741719201921192119203
479202503101116001972165619201920192019200
480202503101115001972165619201920192019200
481202503101114001972165619201921192119201505
482202503101113001683202719201920192019200
48320250310111200168320271920192119211920617
484202503101111001564737719251925192519250
485202503101110001564737719251925192519250
486202503101109001564737719251925192519250
487202503101108001564737719251925192519250
4882025031011070015647377192519251925192598
489202503101106001545872719251925192519250
490202503101105001545872719251925192519250
491202503101104001545872719251925192519250
492202503101103001545872719251925192519250
493202503101102001545872719251925192519251861
49420250310110100118763021926192619261926440
495202503101100001102886219261926192619260
4962025031010590011028862192619261926192663
49720250310105800109075241927192719271927499
49820250310105700994595119271927192719270
49920250310105600994595119271927192719270
50020250310105500994595119271927192719271
5012025031010540099440241927192719271927541
502202503101053008901517192819281928192810
50320250310105200888223719291929192919290
50420250310105100888223719291929192919290
50520250310105000888223719291929192919291
50620250310104900888030819291929192919290
5072025031010480088803081929192919291929105
50820250310104700867776319291929192919290
50920250310104600867776319291929192919290
51020250310104500867776319291929192919290
51120250310104400867776319291929192919290
51220250310104300867776319291929192919290
51320250310104200867776319291929192919290
51420250310104100867776319291929192919290
5152025031010400086777631929193219321929501
51620250310103900770983419321932193219320
51720250310103800770983419321932193219320
51820250310103700770983419321932193219320
51920250310103600770983419321932193219320
52020250310103500770983419321932193219320
52120250310103400770983419321932193219320
52220250310103300770983419321932193219320
52320250310103200770983419321932193219320
52420250310103100770983419321932193219320
52520250310103000770983419321932193219320
52620250310102900770983419321932193219320
52720250310102800770983419321932193219320
52820250310102700770983419321932193219320
52920250310102600770983419321932193219320
5302025031010250077098341932192719321927860
53120250310102400605258019311931193119310
53220250310102300605258019311931193119310
53320250310102200605258019311931193119311
53420250310102100605064919331933193319330
53520250310102000605064919331933193319330
53620250310101900605064919331933193319330
53720250310101800605064919331933193319330
53820250310101700605064919331933193319330
53920250310101600605064919331933193319330
54020250310101500605064919331933193319330
54120250310101400605064919331933193319330
54220250310101300605064919331933193319330
54320250310101200605064919331933193319330
54420250310101100605064919331933193319330
54520250310101000605064919331933193319330
54620250310100900605064919331933193319330
54720250310100800605064919331933193319330
54820250310100700605064919331933193319330
54920250310100600605064919331933193319330
55020250310100500605064919331933193319330
55120250310100400605064919331933193319330
55220250310100300605064919331933193319330
55320250310100200605064919331933193319330
554202503101001006050649193319301933193018
55520250310100000601589819301930193019300
55620250310095900601589819301930193019300
55720250310095800601589819301930193019300
55820250310095700601589819301930193019300
55920250310095600601589819301930193019300
56020250310095500601589819301930193019300
56120250310095400601589819301930193019301
56220250310095300601396819311931193119310
56320250310095200601396819311931193119310
56420250310095100601396819311931193119310
56520250310095000601396819311931193119310
56620250310094900601396819311931193119310
56720250310094800601396819311931193119310
56820250310094700601396819311931193119310
56920250310094600601396819311931193119310
570202503100945006013968193119301931192659
57120250310094400590032519381938193819380
572202503100943005900325193819301938193043
57320250310094200581702719291926192919263
57420250310094100581124419251925192519250
57520250310094000581124419251925192519250
57620250310093900581124419251925192519250
57720250310093800581124419251924192519242
57820250310093700580739519231923192319230
57920250310093600580739519231921192319213
5802025031009350058016291921192219221921504
58120250310093400483295419221922192219220
58220250310093300483295419221922192219220
58320250310093200483295419221922192219220
58420250310093100483295419221922192219220
58520250310093000483295419221922192219221
58620250310092900483103219221922192219220
58720250310092800483103219221922192219220
58820250310092700483103219221922192219220
5892025031009260048310321922192219221922500
590202503100925003870032192219221922192210
59120250310092400385081219231923192319230
59220250310092300385081219231923192319230
59320250310092200385081219231923192319230
59420250310092100385081219231923192319231
59520250310092000384888919231923192319233
59620250310091900384312019231923192319230
59720250310091800384312019231923192319230
59820250310091700384312019231923192319230
59920250310091600384312019231923192319231
60020250310091500384119719211921192119210
60120250310091400384119719211921192119210
60220250310091300384119719211921192119210
60320250310091200384119719211921192119210
60420250310091100384119719211921192119210
60520250310091000384119719211921192119210
60620250310090900384119719211921192119210
60720250310090800384119719211921192119210
60820250310090700384119719211921192119211
60920250310090600383927619381938193819380
61020250310090500383927619381938193819380
61120250310090400383927619381938193819380
61220250310090300383927619381938193819380
613202503100902003839276193819381938193820
6142025031009010038005161938192019381920239
61520250310090000333888119211920192119201739