Files
KissMeData/222420/min/candle-20250225.csv

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250225205300234238967047047047041273
320250225205200234238967047047047040
420250225205100234238967047047047040
520250225205000234238967047047047040
620250225204900234238967047047047040
720250225204800234238967047047047040
820250225204700234238967047047047040
920250225204600234238967047047047040
1020250225204500234238967047047047040
1120250225204400234238967047047047040
1220250225204300234238967047047047040
1320250225204200234238967047047047040
1420250225204100234238967047047047040
1520250225204000234238967047047047040
1620250225203900234238967047047047040
1720250225203800234238967047047047040
1820250225203700234238967047047047040
1920250225203600234238967047047047040
2020250225203500234238967047047047040
2120250225203400234238967047047047040
2220250225203300234238967047047047040
2320250225203200234238967047047047040
2420250225203100234238967047047047040
2520250225203000234238967047047047040
2620250225202900234238967047047047040
2720250225202800234238967047047047040
2820250225202700234238967047047047040
2920250225202600234238967047047047040
3020250225202500234238967047047047040
3120250225202400234238967047047047040
3220250225202300234238967047047047041273
3320250225202200234238967047047047040
3420250225202100234238967047047047040
3520250225202000234238967047047047040
3620250225201900234238967047047047040
3720250225201800234238967047047047040
3820250225201700234238967047047047040
3920250225201600234238967047047047040
4020250225201500234238967047047047040
4120250225201400234238967047047047040
4220250225201300234238967047047047040
4320250225201200234238967047047047040
4420250225201100234238967047047047040
4520250225201000234238967047047047040
4620250225200900234238967047047047040
4720250225200800234238967047047047040
4820250225200700234238967047047047040
4920250225200600234238967047047047040
5020250225200500234238967047047047040
5120250225200400234238967047047047040
5220250225200300234238967047047047040
5320250225200200234238967047047047040
5420250225200100234238967047047047040
5520250225200000234238967047047047040
5620250225195900234238967047047047040
5720250225195800234238967047047047040
5820250225195700234238967047047047040
5920250225195600234238967047047047040
6020250225195500234238967047047047040
6120250225195400234238967047047047040
6220250225195300234238967047047047041273
6320250225195200234238967047047047040
6420250225195100234238967047047047040
6520250225195000234238967047047047040
6620250225194900234238967047047047040
6720250225194800234238967047047047040
6820250225194700234238967047047047040
6920250225194600234238967047047047040
7020250225194500234238967047047047040
7120250225194400234238967047047047040
7220250225194300234238967047047047040
7320250225194200234238967047047047040
7420250225194100234238967047047047040
7520250225194000234238967047047047040
7620250225193900234238967047047047040
7720250225193800234238967047047047040
7820250225193700234238967047047047040
7920250225193600234238967047047047040
8020250225193500234238967047047047040
8120250225193400234238967047047047040
8220250225193300234238967047047047040
8320250225193200234238967047047047040
8420250225193100234238967047047047040
8520250225193000234238967047047047040
8620250225192900234238967047047047040
8720250225192800234238967047047047040
8820250225192700234238967047047047040
8920250225192600234238967047047047040
9020250225192500234238967047047047040
9120250225192400234238967047047047040
9220250225192300234238967047047047041273
9320250225192200234238967047047047040
9420250225192100234238967047047047040
9520250225192000234238967047047047040
9620250225191900234238967047047047040
9720250225191800234238967047047047040
9820250225191700234238967047047047040
9920250225191600234238967047047047040
10020250225191500234238967047047047040
10120250225191400234238967047047047040
10220250225191300234238967047047047040
10320250225191200234238967047047047040
10420250225191100234238967047047047040
10520250225191000234238967047047047040
10620250225190900234238967047047047040
10720250225190800234238967047047047040
10820250225190700234238967047047047040
10920250225190600234238967047047047040
11020250225190500234238967047047047040
11120250225190400234238967047047047040
11220250225190300234238967047047047040
11320250225190200234238967047047047040
11420250225190100234238967047047047040
11520250225190000234238967047047047040
11620250225185900234238967047047047040
11720250225185800234238967047047047040
11820250225185700234238967047047047040
11920250225185600234238967047047047040
12020250225185500234238967047047047040
12120250225185400234238967047047047040
12220250225185300234238967047047047041273
12320250225185200234238967047047047040
12420250225185100234238967047047047040
12520250225185000234238967047047047040
12620250225184900234238967047047047040
12720250225184800234238967047047047040
12820250225184700234238967047047047040
12920250225184600234238967047047047040
13020250225184500234238967047047047040
13120250225184400234238967047047047040
13220250225184300234238967047047047040
13320250225184200234238967047047047040
13420250225184100234238967047047047040
13520250225184000234238967047047047040
13620250225183900234238967047047047040
13720250225183800234238967047047047040
13820250225183700234238967047047047040
13920250225183600234238967047047047040
14020250225183500234238967047047047040
14120250225183400234238967047047047040
14220250225183300234238967047047047040
14320250225183200234238967047047047040
14420250225183100234238967047047047040
14520250225183000234238967047047047040
14620250225182900234238967047047047040
14720250225182800234238967047047047040
14820250225182700234238967047047047040
14920250225182600234238967047047047040
15020250225182500234238967047047047040
15120250225182400234238967047047047040
15220250225182300234238967047047047041273
15320250225182200234238967047047047040
15420250225182100234238967047047047040
15520250225182000234238967047047047040
15620250225181900234238967047047047040
15720250225181800234238967047047047040
15820250225181700234238967047047047040
15920250225181600234238967047047047040
16020250225181500234238967047047047040
16120250225181400234238967047047047040
16220250225181300234238967047047047040
16320250225181200234238967047047047040
16420250225181100234238967047047047040
16520250225181000234238967047047047040
16620250225180900234238967047047047040
16720250225180800234238967047047047040
16820250225180700234238967047047047040
16920250225180600234238967047047047040
17020250225180500234238967047047047040
17120250225180400234238967047047047040
17220250225180300234238967047047047040
17320250225180200234238967047047047040
17420250225180100234238967047047047040
17520250225180000234238967047047047040
17620250225175900234238967047047047040
17720250225175800234238967047047047040
17820250225175700234238967047047047040
17920250225175600234238967047047047040
18020250225175500234238967047047047040
18120250225175400234238967047047047040
18220250225175300234238967047047047041273
18320250225175200234238967047047047040
18420250225175100234238967047047047040
18520250225175000234238967047047047040
18620250225174900234238967047047047040
18720250225174800234238967047047047040
18820250225174700234238967047047047040
18920250225174600234238967047047047040
19020250225174500234238967047047047040
19120250225174400234238967047047047040
19220250225174300234238967047047047040
19320250225174200234238967047047047040
19420250225174100234238967047047047040
19520250225174000234238967047047047040
19620250225173900234238967047047047040
19720250225173800234238967047047047040
19820250225173700234238967047047047040
19920250225173600234238967047047047040
20020250225173500234238967047047047040
20120250225173400234238967047047047040
20220250225173300234238967047047047040
20320250225173200234238967047047047040
20420250225173100234238967047047047040
20520250225173000234238967047047047040
20620250225172900234238967047047047040
20720250225172800234238967047047047040
20820250225172700234238967047047047040
20920250225172600234238967047047047040
21020250225172500234238967047047047040
21120250225172400234238967047047047040
21220250225172300234238967047047047041273
21320250225172200234238967047047047040
21420250225172100234238967047047047040
21520250225172000234238967047047047040
21620250225171900234238967047047047040
21720250225171800234238967047047047040
21820250225171700234238967047047047040
21920250225171600234238967047047047040
22020250225171500234238967047047047040
22120250225171400234238967047047047040
22220250225171300234238967047047047040
22320250225171200234238967047047047040
22420250225171100234238967047047047040
22520250225171000234238967047047047040
22620250225170900234238967047047047040
22720250225170800234238967047047047040
22820250225170700234238967047047047040
22920250225170600234238967047047047040
23020250225170500234238967047047047040
23120250225170400234238967047047047040
23220250225170300234238967047047047040
23320250225170200234238967047047047040
23420250225170100234238967047047047040
23520250225170000234238967047047047040
23620250225165900234238967047047047040
23720250225165800234238967047047047040
23820250225165700234238967047047047040
23920250225165600234238967047047047040
24020250225165500234238967047047047040
24120250225165400234238967047047047040
24220250225165300234238967047047047041273
24320250225165200234238967047047047040
24420250225165100234238967047047047040
24520250225165000234238967047047047040
24620250225164900234238967047047047040
24720250225164800234238967047047047040
24820250225164700234238967047047047040
24920250225164600234238967047047047040
25020250225164500234238967047047047040
25120250225164400234238967047047047040
25220250225164300234238967047047047040
25320250225164200234238967047047047040
25420250225164100234238967047047047040
25520250225164000234238967047047047040
25620250225163900234238967047047047040
25720250225163800234238967047047047040
25820250225163700234238967047047047040
25920250225163600234238967047047047040
26020250225163500234238967047047047040
26120250225163400234238967047047047040
26220250225163300234238967047047047040
26320250225163200234238967047047047040
26420250225163100234238967047047047040
26520250225163000234238967047047047040
26620250225162900234238967047047047040
26720250225162800234238967047047047040
26820250225162700234238967047047047040
26920250225162600234238967047047047040
27020250225162500234238967047047047040
27120250225162400234238967047047047040
27220250225162300234238967047047047041273
27320250225162200234238967047047047040
27420250225162100234238967047047047040
27520250225162000234238967047047047040
27620250225161900234238967047047047040
27720250225161800234238967047047047040
27820250225161700234238967047047047040
27920250225161600234238967047047047040
28020250225161500234238967047047047040
28120250225161400234238967047047047040
28220250225161300234238967047047047040
28320250225161200234238967047047047040
28420250225161100234238967047047047040
28520250225161000234238967047047047040
28620250225160900234238967047047047040
28720250225160800234238967047047047040
28820250225160700234238967047047047040
28920250225160600234238967047047047040
29020250225160500234238967047047047040
29120250225160400234238967047047047040
29220250225160300234238967047047047040
29320250225160200234238967047047047040
29420250225160100234238967047047047040
29520250225160000234238967047047047040
29620250225155900234238967047047047040
29720250225155800234238967047047047040
29820250225155700234238967047047047040
29920250225155600234238967047047047040
30020250225155500234238967047047047040
30120250225155400234238967047047047040
30220250225155300234238967047047047041273
30320250225155200234238967047047047040
30420250225155100234238967047047047040
30520250225155000234238967047047047040
30620250225154900234238967047047047040
30720250225154800234238967047047047040
30820250225154700234238967047047047040
30920250225154600234238967047047047040
31020250225154500234238967047047047040
31120250225154400234238967047047047040
31220250225154300234238967047047047040
31320250225154200234238967047047047040
31420250225154100234238967047047047040
31520250225154000234238967047047047040
31620250225153900234238967047047047040
31720250225153800234238967047047047040
31820250225153700234238967047047047040
31920250225153600234238967047047047040
32020250225153500234238967047047047040
32120250225153400234238967047047047040
32220250225153300234238967047047047040
32320250225153200234238967047047047040
32420250225153100234238967047047047040
32520250225153000234238967047047047041273
32620250225152900225277047047047047040
32720250225152800225277047047047047040
32820250225152700225277047047047047040
32920250225152600225277047047047047040
33020250225152500225277047047047047040
33120250225152400225277047047047047040
33220250225152300225277047047047047040
33320250225152200225277047047047047040
33420250225152100225277047047047047040
33520250225152000225277047047047047040
33620250225151900225277047047047047040
33720250225151800225277047047047047040
33820250225151700225277047047047047040
33920250225151600225277047047047047040
34020250225151500225277047047047047040
34120250225151400225277047047047047046
34220250225151300225234807047047047040
34320250225151200225234807047047047042
34420250225151100225220727017027027011705
34520250225151000213259017027027027020
34620250225150900213259017027037047021051
34720250225150800205862627037037037030
34820250225150700205862627037037037030
34920250225150600205862627037037037030
35020250225150500205862627037037037030
35120250225150400205862627037037037030
35220250225150300205862627037037037030
35320250225150200205862627037037037030
35420250225150100205862627037037037031
35520250225150000205855597027027027020
35620250225145900205855597027027027020
35720250225145800205855597027027027020
358202502251457002058555970270270270246
35920250225145600205532677037037037030
36020250225145500205532677037037037030
36120250225145400205532677037037037030
36220250225145300205532677037037037030
36320250225145200205532677037037037030
36420250225145100205532677037037037030
36520250225145000205532677037037037030
36620250225144900205532677037037037030
36720250225144800205532677037037037030
36820250225144700205532677037037037030
36920250225144600205532677037037037030
37020250225144500205532677037037037030
37120250225144400205532677037037037030
37220250225144300205532677037037037030
37320250225144200205532677037037037030
37420250225144100205532677037037037030
37520250225144000205532677037037037030
37620250225143900205532677037037037030
37720250225143800205532677037037037030
37820250225143700205532677037037037030
37920250225143600205532677037037037030
38020250225143500205532677037037037030
38120250225143400205532677037037037030
38220250225143300205532677037037037030
38320250225143200205532677037037037030
38420250225143100205532677037037037030
38520250225143000205532677037037037030
38620250225142900205532677037037037030
38720250225142800205532677037037037030
38820250225142700205532677037037037030
38920250225142600205532677037037037030
39020250225142500205532677037037037030
39120250225142400205532677037037037030
39220250225142300205532677037037037030
39320250225142200205532677037037037030
39420250225142100205532677037037037030
39520250225142000205532677037037037030
39620250225141900205532677037037037030
39720250225141800205532677037037037030
39820250225141700205532677037037037030
39920250225141600205532677037037037030
40020250225141500205532677037037037035
4012025022514140020549752703703703703100
4022025022514130020479452703703703703200
40320250225141200203388527037037037030
40420250225141100203388527037037037030
40520250225141000203388527037037037030
4062025022514090020338852703702703702824
40720250225140800197597497017017017010
40820250225140700197597497017017017010
40920250225140600197597497017017017010
41020250225140500197597497017017017010
411202502251404001975974970170170170171
4122025022514030019709978701701701701100
41320250225140200196398787017017017010
414202502251401001963987870170170170120
415202502251400001962585870170170170111
41620250225135900196181477017017017010
41720250225135800196181477017017017010
41820250225135700196181477017017017010
41920250225135600196181477017017017010
4202025022513550019618147701701701701200
42120250225135400194779477017017017010
42220250225135300194779477017017017010
42320250225135200194779477017017017010
42420250225135100194779477017017017010
42520250225135000194779477017017017010
42620250225134900194779477017017017010
42720250225134800194779477017017017010
4282025022513470019477947701701701701316
42920250225134600192564317017017017010
43020250225134500192564317017017017010
43120250225134400192564317017017017010
43220250225134300192564317017017017010
43320250225134200192564317017017017010
43420250225134100192564317017017017010
43520250225134000192564317017017017010
43620250225133900192564317017017017010
43720250225133800192564317017017017010
43820250225133700192564317017017017010
43920250225133600192564317017017017010
44020250225133500192564317017017017010
44120250225133400192564317017017017010
44220250225133300192564317017017017010
44320250225133200192564317017017017010
44420250225133100192564317017017017010
44520250225133000192564317017017017010
44620250225132900192564317017017017010
44720250225132800192564317017017017010
44820250225132700192564317017017017010
44920250225132600192564317017017017010
45020250225132500192564317017017017010
45120250225132400192564317017017017010
45220250225132300192564317017017017010
45320250225132200192564317017017017010
45420250225132100192564317017017017010
45520250225132000192564317017017017010
45620250225131900192564317017017017010
45720250225131800192564317017017017010
45820250225131700192564317017017017010
45920250225131600192564317017017017010
46020250225131500192564317017017017010
4612025022513140019256431701701701701785
46220250225131300187061467027027027020
46320250225131200187061467027027027020
46420250225131100187061467027027027020
46520250225131000187061467027027027020
46620250225130900187061467027027027020
46720250225130800187061467027027027020
46820250225130700187061467027027027021
46920250225130600187054447027027027020
47020250225130500187054447027027027020
47120250225130400187054447027027027020
47220250225130300187054447027027027020
4732025022513020018705444702702702702121
47420250225130100186205027027027027020
47520250225130000186205027027027027020
4762025022512590018620502702702702702800
47720250225125800180589027027027027020
47820250225125700180589027027027027020
47920250225125600180589027027027027020
4802025022512550018058902702702702702500
48120250225125400177079027037037037030
482202502251253001770790270370370370325
48320250225125200176903277037037037030
48420250225125100176903277037037037030
48520250225125000176903277037037037030
4862025022512490017690327703703703703117
48720250225124800176080767037037037030
4882025022512470017608076703703703703400
48920250225124600173268767047047047040
49020250225124500173268767047047047040
49120250225124400173268767047047047040
49220250225124300173268767047047047040
49320250225124200173268767047047047040
49420250225124100173268767047047047040
49520250225124000173268767047047047040
49620250225123900173268767047047047040
49720250225123800173268767047047047040
49820250225123700173268767047047047040
49920250225123600173268767047047047040
500202502251235001732687670470470470414
50120250225123400173170207047047047040
50220250225123300173170207047047047040
50320250225123200173170207047047047040
50420250225123100173170207047047047040
50520250225123000173170207047047047041
506202502251229001731631670370370370371
50720250225122800172664037047047047040
50820250225122700172664037047047047040
50920250225122600172664037047047047040
51020250225122500172664037047047047040
51120250225122400172664037047047047040
51220250225122300172664037047047047040
51320250225122200172664037047047047040
51420250225122100172664037047047047040
51520250225122000172664037047047047040
51620250225121900172664037047047047040
51720250225121800172664037047047047040
51820250225121700172664037047047047040
51920250225121600172664037047047047040
52020250225121500172664037047047047040
52120250225121400172664037047047047040
52220250225121300172664037047047047040
52320250225121200172664037047047047040
52420250225121100172664037047047047040
52520250225121000172664037047047047040
52620250225120900172664037047047047040
52720250225120800172664037047047047040
52820250225120700172664037047047047040
52920250225120600172664037047047047040
53020250225120500172664037047047047040
53120250225120400172664037047047047040
53220250225120300172664037047047047040
53320250225120200172664037047047047040
53420250225120100172664037047047047040
53520250225120000172664037047047047041
53620250225115900172656997037037037030
53720250225115800172656997037037037030
53820250225115700172656997037037037030
53920250225115600172656997037037037030
54020250225115500172656997037037037031
54120250225115400172649967037037037030
54220250225115300172649967037037037030
54320250225115200172649967037037037030
54420250225115100172649967037037037030
5452025022511500017264996703703703703141
54620250225114900171658737047047047040
54720250225114800171658737047047047040
54820250225114700171658737047047047040
54920250225114600171658737047047047040
55020250225114500171658737047047047040
55120250225114400171658737047047047040
55220250225114300171658737047047047040
55320250225114200171658737047047047040
55420250225114100171658737047047047040
55520250225114000171658737047047047040
55620250225113900171658737047047047040
55720250225113800171658737047047047040
55820250225113700171658737047047047040
55920250225113600171658737047047047040
56020250225113500171658737047047047040
56120250225113400171658737047047047040
56220250225113300171658737047047047040
56320250225113200171658737047047047040
56420250225113100171658737047047047040
56520250225113000171658737047047047040
56620250225112900171658737047047047040
56720250225112800171658737047047047041
5682025022511270017165169704705705704388
56920250225112600168920107057057057052597
5702025022511250015061125705705705705541
57120250225112400146797207067067067060
572202502251123001467972070670670670640
57320250225112200146514807067067067060
57420250225112100146514807067067067060
57520250225112000146514807067067067060
57620250225111900146514807067067067060
57720250225111800146514807067067067060
578202502251117001465148070670670670625
5792025022511160014633830706706706706566
580202502251115001423423470670670670620
58120250225111400142201147067067067060
58220250225111300142201147067067067061
5832025022511120014219408706706706706283
58420250225111100140196107067067067060
58520250225111000140196107067067067060
58620250225110900140196107067067067060
58720250225110800140196107067067067060
58820250225110700140196107067067067060
58920250225110600140196107067067067060
5902025022511050014019610706705706705100
59120250225110400139490807047047047040
59220250225110300139490807047047047040
59320250225110200139490807047047047040
59420250225110100139490807047047047040
59520250225110000139490807047047047040
59620250225105900139490807047047047040
59720250225105800139490807047047047040
59820250225105700139490807047047047040
59920250225105600139490807047047047044
60020250225105500139462647057057057050
60120250225105400139462647057057057050
602202502251053001394626470570570570530
6032025022510520013925114705705705705100
60420250225105100138546147067067067060
60520250225105000138546147067067067060
60620250225104900138546147067067067060
60720250225104800138546147067067067060
60820250225104700138546147067067067060
60920250225104600138546147067067067060
61020250225104500138546147067067067060
61120250225104400138546147067067067067
61220250225104300138496727067067067060
61320250225104200138496727067067067060
61420250225104100138496727067067067060
61520250225104000138496727067067067060
61620250225103900138496727067067067061
61720250225103800138489667047047047040
6182025022510370013848966704704704704100
61920250225103600137785667047047047040
62020250225103500137785667047047047040
62120250225103400137785667047047047040
62220250225103300137785667047047047040
62320250225103200137785667047047047042913
62420250225103100117278147047047047040
62520250225103000117278147047047047040
62620250225102900117278147047047047049
62720250225102800117214787047047047040
62820250225102700117214787047047047040
62920250225102600117214787047047047040
63020250225102500117214787047047047040
63120250225102400117214787047047047040
632202502251023001172147870470470470410
633202502251022001171443870470470470451
63420250225102100116785347037037037031000
63520250225102000109755347047057057041640
6362025022510190098199757087087087080
6372025022510180098199757087087087080
6382025022510170098199757087087087080
6392025022510160098199757087087087080
6402025022510150098199757087087087080
6412025022510140098199757087087087080
6422025022510130098199757087087087082
6432025022510120098185597087087087081
6442025022510110098178517057057057050
6452025022510100098178517057057057051
6462025022510090098171467077077077070
6472025022510080098171467077077077070
6482025022510070098171467077077077071
6492025022510060098164397077057077041560
6502025022510050087170797087087087080
6512025022510040087170797087087087080
6522025022510030087170797087087087080
653202502251002008717079708708708708140
654202502251001008617959708708708708142
65520250225100000851742370870570870527
6562025022509590084983497097097097090
6572025022509580084983497097097097090
6582025022509570084983497097097097090
6592025022509560084983497097097097090
66020250225095500849834970970970970930
6612025022509540084770797097097097090
6622025022509530084770797097097097090
6632025022509520084770797097097097090
664202502250951008477079709709709709267
6652025022509500082877767097097097090
6662025022509490082877767097097097090
66720250225094800828777670970970970912
6682025022509470082792687097097097092
66920250225094600827785070470970970422
6702025022509450082622777097097097092
671202502250944008260859704704704704300
672202502250943008049659710704710704900
6732025022509420074155977037037037030
6742025022509410074155977037037037030
6752025022509400074155977037037037030
6762025022509390074155977037037037030
6772025022509380074155977037037037030
67820250225093700741559770370870870351
6792025022509360073797397097097097090
6802025022509350073797397097037097032001
6812025022509340059730307037057097031600
6822025022509330048412227067067067060
6832025022509320048412227067067067060
6842025022509310048412227067067067060
6852025022509300048412227067067067060
6862025022509290048412227067067067061
6872025022509280048405167037037037030
6882025022509270048405167037037037030
68920250225092600484051670370370370312
6902025022509250048320807037037037030
691202502250924004832080703695703695703
6922025022509230043431717037017037012089
6932025022509220028746647017017017010
694202502250921002874664701693701693103
695202502250920002803277694694694694198
6962025022509190026658656936936936930
6972025022509180026658656936936936930
69820250225091700266586569369469469330
6992025022509160026450486946946946948
7002025022509150026394967037037037030
7012025022509140026394967037037037030
70220250225091300263949670370370370335
7032025022509120026148917037037037030
7042025022509110026148917037037037032
7052025022509100026134856956956956951
7062025022509090026127907037037037030
7072025022509080026127907037037037030
7082025022509070026127907037037037030
7092025022509060026127907037037037039
7102025022509050026064637037037037030
7112025022509040026064637037037037030
7122025022509030026064637037037037031
7132025022509020026057606936936936931
71420250225090100260506769270370369279
7152025022509000025503236976976976973659