Files
KissMeData/065060/min/candle-20250212.csv

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250212194500181298632552552552555521
320250212194400181298632552552552550
420250212194300181298632552552552550
520250212194200181298632552552552550
620250212194100181298632552552552550
720250212194000181298632552552552550
820250212193900181298632552552552550
920250212193800181298632552552552550
1020250212193700181298632552552552550
1120250212193600181298632552552552550
1220250212193500181298632552552552550
1320250212193400181298632552552552550
1420250212193300181298632552552552550
1520250212193200181298632552552552550
1620250212193100181298632552552552550
1720250212193000181298632552552552550
1820250212192900181298632552552552550
1920250212192800181298632552552552550
2020250212192700181298632552552552550
2120250212192600181298632552552552550
2220250212192500181298632552552552550
2320250212192400181298632552552552550
2420250212192300181298632552552552550
2520250212192200181298632552552552550
2620250212192100181298632552552552550
2720250212192000181298632552552552550
2820250212191900181298632552552552550
2920250212191800181298632552552552550
3020250212191700181298632552552552550
3120250212191600181298632552552552550
3220250212191500181298632552552552555521
3320250212191400181298632552552552550
3420250212191300181298632552552552550
3520250212191200181298632552552552550
3620250212191100181298632552552552550
3720250212191000181298632552552552550
3820250212190900181298632552552552550
3920250212190800181298632552552552550
4020250212190700181298632552552552550
4120250212190600181298632552552552550
4220250212190500181298632552552552550
4320250212190400181298632552552552550
4420250212190300181298632552552552550
4520250212190200181298632552552552550
4620250212190100181298632552552552550
4720250212190000181298632552552552550
4820250212185900181298632552552552550
4920250212185800181298632552552552550
5020250212185700181298632552552552550
5120250212185600181298632552552552550
5220250212185500181298632552552552550
5320250212185400181298632552552552550
5420250212185300181298632552552552550
5520250212185200181298632552552552550
5620250212185100181298632552552552550
5720250212185000181298632552552552550
5820250212184900181298632552552552550
5920250212184800181298632552552552550
6020250212184700181298632552552552550
6120250212184600181298632552552552550
6220250212184500181298632552552552555521
6320250212184400181298632552552552550
6420250212184300181298632552552552550
6520250212184200181298632552552552550
6620250212184100181298632552552552550
6720250212184000181298632552552552550
6820250212183900181298632552552552550
6920250212183800181298632552552552550
7020250212183700181298632552552552550
7120250212183600181298632552552552550
7220250212183500181298632552552552550
7320250212183400181298632552552552550
7420250212183300181298632552552552550
7520250212183200181298632552552552550
7620250212183100181298632552552552550
7720250212183000181298632552552552550
7820250212182900181298632552552552550
7920250212182800181298632552552552550
8020250212182700181298632552552552550
8120250212182600181298632552552552550
8220250212182500181298632552552552550
8320250212182400181298632552552552550
8420250212182300181298632552552552550
8520250212182200181298632552552552550
8620250212182100181298632552552552550
8720250212182000181298632552552552550
8820250212181900181298632552552552550
8920250212181800181298632552552552550
9020250212181700181298632552552552550
9120250212181600181298632552552552550
9220250212181500181298632552552552555521
9320250212181400181298632552552552550
9420250212181300181298632552552552550
9520250212181200181298632552552552550
9620250212181100181298632552552552550
9720250212181000181298632552552552550
9820250212180900181298632552552552550
9920250212180800181298632552552552550
10020250212180700181298632552552552550
10120250212180600181298632552552552550
10220250212180500181298632552552552550
10320250212180400181298632552552552550
10420250212180300181298632552552552550
10520250212180200181298632552552552550
10620250212180100181298632552552552550
10720250212180000181298632552552552550
10820250212175900181298632552552552550
10920250212175800181298632552552552550
11020250212175700181298632552552552550
11120250212175600181298632552552552550
11220250212175500181298632552552552550
11320250212175400181298632552552552550
11420250212175300181298632552552552550
11520250212175200181298632552552552550
11620250212175100181298632552552552550
11720250212175000181298632552552552550
11820250212174900181298632552552552550
11920250212174800181298632552552552550
12020250212174700181298632552552552550
12120250212174600181298632552552552550
12220250212174500181298632552552552555521
12320250212174400181298632552552552550
12420250212174300181298632552552552550
12520250212174200181298632552552552550
12620250212174100181298632552552552550
12720250212174000181298632552552552550
12820250212173900181298632552552552550
12920250212173800181298632552552552550
13020250212173700181298632552552552550
13120250212173600181298632552552552550
13220250212173500181298632552552552550
13320250212173400181298632552552552550
13420250212173300181298632552552552550
13520250212173200181298632552552552550
13620250212173100181298632552552552550
13720250212173000181298632552552552550
13820250212172900181298632552552552550
13920250212172800181298632552552552550
14020250212172700181298632552552552550
14120250212172600181298632552552552550
14220250212172500181298632552552552550
14320250212172400181298632552552552550
14420250212172300181298632552552552550
14520250212172200181298632552552552550
14620250212172100181298632552552552550
14720250212172000181298632552552552550
14820250212171900181298632552552552550
14920250212171800181298632552552552550
15020250212171700181298632552552552550
15120250212171600181298632552552552550
15220250212171500181298632552552552555521
15320250212171400181298632552552552550
15420250212171300181298632552552552550
15520250212171200181298632552552552550
15620250212171100181298632552552552550
15720250212171000181298632552552552550
15820250212170900181298632552552552550
15920250212170800181298632552552552550
16020250212170700181298632552552552550
16120250212170600181298632552552552550
16220250212170500181298632552552552550
16320250212170400181298632552552552550
16420250212170300181298632552552552550
16520250212170200181298632552552552550
16620250212170100181298632552552552550
16720250212170000181298632552552552550
16820250212165900181298632552552552550
16920250212165800181298632552552552550
17020250212165700181298632552552552550
17120250212165600181298632552552552550
17220250212165500181298632552552552550
17320250212165400181298632552552552550
17420250212165300181298632552552552550
17520250212165200181298632552552552550
17620250212165100181298632552552552550
17720250212165000181298632552552552550
17820250212164900181298632552552552550
17920250212164800181298632552552552550
18020250212164700181298632552552552550
18120250212164600181298632552552552550
18220250212164500181298632552552552555521
18320250212164400181298632552552552550
18420250212164300181298632552552552550
18520250212164200181298632552552552550
18620250212164100181298632552552552550
18720250212164000181298632552552552550
18820250212163900181298632552552552550
18920250212163800181298632552552552550
19020250212163700181298632552552552550
19120250212163600181298632552552552550
19220250212163500181298632552552552550
19320250212163400181298632552552552550
19420250212163300181298632552552552550
19520250212163200181298632552552552550
19620250212163100181298632552552552550
19720250212163000181298632552552552550
19820250212162900181298632552552552550
19920250212162800181298632552552552550
20020250212162700181298632552552552550
20120250212162600181298632552552552550
20220250212162500181298632552552552550
20320250212162400181298632552552552550
20420250212162300181298632552552552550
20520250212162200181298632552552552550
20620250212162100181298632552552552550
20720250212162000181298632552552552550
20820250212161900181298632552552552550
20920250212161800181298632552552552550
21020250212161700181298632552552552550
21120250212161600181298632552552552550
21220250212161500181298632552552552555521
21320250212161400181298632552552552550
21420250212161300181298632552552552550
21520250212161200181298632552552552550
21620250212161100181298632552552552550
21720250212161000181298632552552552550
21820250212160900181298632552552552550
21920250212160800181298632552552552550
22020250212160700181298632552552552550
22120250212160600181298632552552552550
22220250212160500181298632552552552550
22320250212160400181298632552552552550
22420250212160300181298632552552552550
22520250212160200181298632552552552550
22620250212160100181298632552552552550
22720250212160000181298632552552552550
22820250212155900181298632552552552550
22920250212155800181298632552552552550
23020250212155700181298632552552552550
23120250212155600181298632552552552550
23220250212155500181298632552552552550
23320250212155400181298632552552552550
23420250212155300181298632552552552550
23520250212155200181298632552552552550
23620250212155100181298632552552552550
23720250212155000181298632552552552550
23820250212154900181298632552552552550
23920250212154800181298632552552552550
24020250212154700181298632552552552550
24120250212154600181298632552552552550
24220250212154500181298632552552552555521
24320250212154400181298632552552552550
24420250212154300181298632552552552550
24520250212154200181298632552552552550
24620250212154100181298632552552552550
24720250212154000181298632552552552550
24820250212153900181298632552552552550
24920250212153800181298632552552552550
25020250212153700181298632552552552550
25120250212153600181298632552552552550
25220250212153500181298632552552552550
25320250212153400181298632552552552550
25420250212153300181298632552552552550
25520250212153200181298632552552552550
25620250212153100181298632552552552550
25720250212153000181298632552552552555521
25820250212152900167220082542542542540
25920250212152800167220082542542542540
26020250212152700167220082542542542540
26120250212152600167220082542542542540
26220250212152500167220082542542542540
26320250212152400167220082542542542540
26420250212152300167220082542542542540
26520250212152200167220082542542542540
26620250212152100167220082542542542540
26720250212152000167220082542542542540
2682025021215190016722008254254254254148
26920250212151800166844162542542542540
27020250212151700166844162542542542540
27120250212151600166844162542542542541001
27220250212151500164301622542542542540
273202502121514001643016225425425425418
27420250212151300164255902542542542540
27520250212151200164255902542542542540
27620250212151100164255902542542542540
27720250212151000164255902542542542540
27820250212150900164255902542542542540
27920250212150800164255902542542542540
28020250212150700164255902542542542540
28120250212150600164255902542542542540
282202502121505001642559025425425425410
28320250212150400164230502532532532530
28420250212150300164230502532532532530
28520250212150200164230502532532532530
2862025021215010016423050253253253253262
28720250212150000163567642542542542540
28820250212145900163567642542542542540
28920250212145800163567642542542542540
290202502121457001635676425425425425410
29120250212145600163542242542542542540
29220250212145500163542242542542542540
29320250212145400163542242542542542540
29420250212145300163542242542542542540
29520250212145200163542242542542542540
2962025021214510016354224254254254254706
29720250212145000161749002542542542540
29820250212144900161749002542542542540
29920250212144800161749002542542542540
30020250212144700161749002542542542542345
30120250212144600155792702532532532531140
30220250212144500152908502532532532530
30320250212144400152908502532532532530
30420250212144300152908502532532532530
3052025021214420015290850253253253253147
30620250212144100152536592532532532530
30720250212144000152536592532532532530
30820250212143900152536592532532532530
3092025021214380015253659253253253253147
31020250212143700152164682532532532530
31120250212143600152164682532532532530
31220250212143500152164682532532532530
31320250212143400152164682532532532535
31420250212143300152152032532532532530
31520250212143200152152032532532532530
3162025021214310015215203253253253253100
31720250212143000151899032542542542540
31820250212142900151899032542542542540
31920250212142800151899032542542542541
3202025021214270015189649254254254254559
32120250212142600150476632542542542540
32220250212142500150476632542542542540
32320250212142400150476632542542542540
32420250212142300150476632542542542540
32520250212142200150476632542542542540
3262025021214210015047663254254254254148
32720250212142000150100712552552552550
32820250212141900150100712552552552550
32920250212141800150100712552552552550
33020250212141700150100712552552552551
3312025021214160015009816254254254254148
33220250212141500149722242542542542540
33320250212141400149722242542542542540
3342025021214130014972224254254254254148
33520250212141200149346322542542542541000
3362025021214110014680632253253253253148
33720250212141000146431882532542552531177
33820250212140900143441422552542552541000
33920250212140800140895772532532532530
3402025021214070014089577253253253253148
34120250212140600140521332532532532530
34220250212140500140521332532532532530
3432025021214040014052133253253253253587
34420250212140300139036222532532532530
34520250212140200139036222532532532530
3462025021214010013903622253253253253148
34720250212140000138661782542542542540
34820250212135900138661782542542542540
34920250212135800138661782542542542540
35020250212135700138661782542542542541
35120250212135600138659242542542542540
35220250212135500138659242542542542541
35320250212135400138656702542542542540
35420250212135300138656702542542542540
35520250212135200138656702542542542540
35620250212135100138656702542542542544
35720250212135000138646542552552552550
35820250212134900138646542552552552550
35920250212134800138646542552552552550
36020250212134700138646542552542552541000
36120250212134600136102522542542542540
36220250212134500136102522542532542531000
3632025021213440013356297252252252252123
36420250212134300133253012532532532530
36520250212134200133253012532532532530
36620250212134100133253012532532532530
36720250212134000133253012532532532530
36820250212133900133253012532532532530
36920250212133800133253012532532532522102
37020250212133700127954952532532532530
37120250212133600127954952532532532530
37220250212133500127954952532532532530
37320250212133400127954952532532532530
37420250212133300127954952532532532530
37520250212133200127954952532542542532104
37620250212133100122631722532532532533548
37720250212133000113655282532532532530
37820250212132900113655282532532532530
37920250212132800113655282532532532530
38020250212132700113655282532532532530
3812025021213260011365528253253253253357
38220250212132500112752072532532532530
38320250212132400112752072532532532530
3842025021213230011275207253253253253148
38520250212132200112377632542542542540
38620250212132100112377632542542542540
38720250212132000112377632542542542540
38820250212131900112377632542542542540
38920250212131800112377632542542542540
39020250212131700112377632542542542540
3912025021213160011237763254253254253149
39220250212131500112000652532532532530
3932025021213140011200065253254254253159
39420250212131300111598372532532532530
39520250212131200111598372532532532530
3962025021213110011159837253253253253148
39720250212131000111223932532532532530
39820250212130900111223932532532532532477
39920250212130800104957122532532532530
4002025021213070010495712253253253253148
40120250212130600104582682532532532530
40220250212130500104582682532532532530
40320250212130400104582682532532532530
40420250212130300104582682532532532530
40520250212130200104582682532532532530
4062025021213010010458268253253253253148
40720250212130000104208242532532532530
40820250212125900104208242532532532530
40920250212125800104208242532532532530
41020250212125700104208242532532532530
4112025021212560010420824253253253253147
4122025021212550010383633253253253253856
41320250212125400101670652532532532530
4142025021212530010167065253253253253147
41520250212125200101298742542542542540
41620250212125100101298742542542542540
41720250212125000101298742542542542540
41820250212124900101298742542542542540
41920250212124800101298742542542542541
4202025021212470010129620253254254253849
421202502121246009914715254254254254100
4222025021212450098893152552552552550
4232025021212440098893152552552552550
4242025021212430098893152552552552550
4252025021212420098893152552552552550
4262025021212410098893152552552552550
4272025021212400098893152552552552550
4282025021212390098893152552552552550
4292025021212380098893152552552552550
4302025021212370098893152552552552550
4312025021212360098893152552552552550
4322025021212350098893152552552552550
4332025021212340098893152552552552550
4342025021212330098893152552552552550
4352025021212320098893152552552552550
4362025021212310098893152552552552550
4372025021212300098893152552552552550
4382025021212290098893152552552552551
4392025021212280098890602532532532530
4402025021212270098890602532532532531281
441202502121226009564967252252252252147
4422025021212250095279232542542542540
4432025021212240095279232542542542540
4442025021212230095279232542542542540
4452025021212220095279232542542542540
4462025021212210095279232542542542540
4472025021212200095279232542542542540
4482025021212190095279232542542542540
4492025021212180095279232542542542540
4502025021212170095279232542542542543
4512025021212160095271612532532532530
4522025021212150095271612532532532530
4532025021212140095271612532532532530
4542025021212130095271612532532532530
45520250212121200952716125325425425335
4562025021212110095182722532532532533343
4572025021212100086724932532532532530
4582025021212090086724932532532532530
4592025021212080086724932532532532530
4602025021212070086724932532532532530
461202502121206008672493253253253253148
4622025021212050086350492532532532530
4632025021212040086350492532532532530
4642025021212030086350492532532532530
4652025021212020086350492532532532530
4662025021212010086350492532532532534866
4672025021212000074039512532532532530
4682025021211590074039512532532532530
4692025021211580074039512532532532530
470202502121157007403951253253253253650
47120250212115600723950125425425425410
4722025021211550072369612552552552550
4732025021211540072369612552552552550
4742025021211530072369612552552552550
4752025021211520072369612552552552550
4762025021211510072369612552552552550
4772025021211500072369612552552552550
47820250212114900723696125525525525510
4792025021211480072344112552552552550
4802025021211470072344112552552552550
4812025021211460072344112552552552550
4822025021211450072344112552552552550
4832025021211440072344112552552552550
4842025021211430072344112552552552550
4852025021211420072344112552552552557
4862025021211410072326262542542542540
4872025021211400072326262542542542540
4882025021211390072326262542542542540
4892025021211380072326262542542542540
4902025021211370072326262542542542540
4912025021211360072326262542542542540
4922025021211350072326262542542542540
4932025021211340072326262542542542540
4942025021211330072326262542542542540
4952025021211320072326262542542542540
4962025021211310072326262542542542540
4972025021211300072326262542542542540
4982025021211290072326262542542542540
4992025021211280072326262542542542540
5002025021211270072326262542542542540
5012025021211260072326262542542542540
5022025021211250072326262542542542540
5032025021211240072326262542542542540
5042025021211230072326262542542542540
50520250212112200723262625425425425414
5062025021211210072290702552552552550
5072025021211200072290702552552552550
5082025021211190072290702552552552550
5092025021211180072290702552552552550
5102025021211170072290702552552552550
5112025021211160072290702552552552550
5122025021211150072290702552552552550
5132025021211140072290702552552552550
5142025021211130072290702552552552550
5152025021211120072290702552552552550
5162025021211110072290702552552552550
5172025021211100072290702552552552550
5182025021211090072290702552552552550
5192025021211080072290702552552552550
5202025021211070072290702552552552550
5212025021211060072290702552552552550
5222025021211050072290702552542552541345
5232025021211040068874392542542542540
5242025021211030068874392542542542541000
5252025021211020066334392552552552550
526202502121101006633439255254255254501
5272025021211000065061842542542542540
528202502121059006506184254254254254500
5292025021210580063791842552552552550
5302025021210570063791842552552552550
5312025021210560063791842552552552550
5322025021210550063791842552552552550
5332025021210540063791842552552552558
5342025021210530063771442552552552550
5352025021210520063771442552552552551
5362025021210510063768892552552552550
5372025021210500063768892552552552550
5382025021210490063768892552552552550
5392025021210480063768892552552552550
5402025021210470063768892552552552551
5412025021210460063766342552552552559
5422025021210450063743392552552552556
5432025021210440063728092552552552550
5442025021210430063728092552552552550
5452025021210420063728092552552552550
5462025021210410063728092552552552550
5472025021210400063728092552552552550
5482025021210390063728092552552552550
5492025021210380063728092552552552550
5502025021210370063728092552552552550
5512025021210360063728092552552552550
5522025021210350063728092552552552550
5532025021210340063728092552552552550
5542025021210330063728092552552552550
5552025021210320063728092552552552551
5562025021210310063725542542542542540
5572025021210300063725542542542542540
5582025021210290063725542542542542540
5592025021210280063725542542542542542025
5602025021210270058582042552552552550
5612025021210260058582042552552552550
5622025021210250058582042552552552550
5632025021210240058582042552552552550
5642025021210230058582042552552552552
5652025021210220058576942562562562560
5662025021210210058576942562562562560
5672025021210200058576942562562562560
5682025021210190058576942562562562561
5692025021210180058574382552552552550
5702025021210170058574382552552552550
57120250212101600585743825525525525597
57220250212101500583270325625625625612
5732025021210140058296312562562562560
5742025021210130058296312562562562560
5752025021210120058296312562562562560
5762025021210110058296312562562562560
5772025021210100058296312562552562551907
5782025021210090053433432552552552550
5792025021210080053433432552552552550
5802025021210070053433432552552552550
5812025021210060053433432552552552550
5822025021210050053433432552552552550
5832025021210040053433432552552552550
5842025021210030053433432552552552550
5852025021210020053433432552552552550
5862025021210010053433432552552552550
5872025021210000053433432552552552550
5882025021209590053433432552552552550
5892025021209580053433432552552552550
5902025021209570053433432552552552550
5912025021209560053433432552552552550
5922025021209550053433432552552552551170
593202502120954005044993255255255255782
594202502120953004845583255255255255783
5952025021209520046459182552552552550
5962025021209510046459182552552552550
5972025021209500046459182552552552550
5982025021209490046459182552552552550
59920250212094800464591825525525525510
6002025021209470046433682552552552550
6012025021209460046433682552552552550
60220250212094500464336825525525525519
60320250212094400463852325525525525553
6042025021209430046250082552552552550
6052025021209420046250082552552552550
6062025021209410046250082552552552550
6072025021209400046250082552552552550
6082025021209390046250082552552552550
6092025021209380046250082552552552550
6102025021209370046250082552552552550
6112025021209360046250082552552552550
61220250212093500462500825525525525570
6132025021209340046071582552552552550
6142025021209330046071582552552552550
6152025021209320046071582552552552550
6162025021209310046071582552552552550
6172025021209300046071582552552552550
6182025021209290046071582552552552550
6192025021209280046071582552552552551
6202025021209270046069032542542542540
6212025021209260046069032542542542540
6222025021209250046069032542542542540
623202502120924004606903254254254254145
6242025021209230045700732542542542540
6252025021209220045700732542542542540
6262025021209210045700732542542542541567
6272025021209200041720552522522522520
6282025021209190041720552522522522523200
6292025021209180033656552522562562528169
630202502120917001297698256256256256227
631202502120916001239586256257257256956
632202502120915009945702562562562560
633202502120914009945702562562562560
634202502120913009945702562562562560
635202502120912009945702562562562560
636202502120911009945702562562562560
637202502120910009945702562562562560
638202502120909009945702562562562561551
63920250212090800597514258258258258500
640202502120907004685142592592592590
64120250212090600468514259259259259900
642202502120905002354142592592592590
643202502120904002354142592592592598
644202502120903002333422562562562560
645202502120902002333422562562562562
6462025021209010023283025925925925918
64720250212090000228168259259259256882