Files
KissMeData/065060/min/candle-20250210.csv

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250210194500299147912552552552551906
320250210194400299147912552552552550
420250210194300299147912552552552550
520250210194200299147912552552552550
620250210194100299147912552552552550
720250210194000299147912552552552550
820250210193900299147912552552552550
920250210193800299147912552552552550
1020250210193700299147912552552552550
1120250210193600299147912552552552550
1220250210193500299147912552552552550
1320250210193400299147912552552552550
1420250210193300299147912552552552550
1520250210193200299147912552552552550
1620250210193100299147912552552552550
1720250210193000299147912552552552550
1820250210192900299147912552552552550
1920250210192800299147912552552552550
2020250210192700299147912552552552550
2120250210192600299147912552552552550
2220250210192500299147912552552552550
2320250210192400299147912552552552550
2420250210192300299147912552552552550
2520250210192200299147912552552552550
2620250210192100299147912552552552550
2720250210192000299147912552552552550
2820250210191900299147912552552552550
2920250210191800299147912552552552550
3020250210191700299147912552552552550
3120250210191600299147912552552552550
3220250210191500299147912552552552551906
3320250210191400299147912552552552550
3420250210191300299147912552552552550
3520250210191200299147912552552552550
3620250210191100299147912552552552550
3720250210191000299147912552552552550
3820250210190900299147912552552552550
3920250210190800299147912552552552550
4020250210190700299147912552552552550
4120250210190600299147912552552552550
4220250210190500299147912552552552550
4320250210190400299147912552552552550
4420250210190300299147912552552552550
4520250210190200299147912552552552550
4620250210190100299147912552552552550
4720250210190000299147912552552552550
4820250210185900299147912552552552550
4920250210185800299147912552552552550
5020250210185700299147912552552552550
5120250210185600299147912552552552550
5220250210185500299147912552552552550
5320250210185400299147912552552552550
5420250210185300299147912552552552550
5520250210185200299147912552552552550
5620250210185100299147912552552552550
5720250210185000299147912552552552550
5820250210184900299147912552552552550
5920250210184800299147912552552552550
6020250210184700299147912552552552550
6120250210184600299147912552552552550
6220250210184500299147912552552552551906
6320250210184400299147912552552552550
6420250210184300299147912552552552550
6520250210184200299147912552552552550
6620250210184100299147912552552552550
6720250210184000299147912552552552550
6820250210183900299147912552552552550
6920250210183800299147912552552552550
7020250210183700299147912552552552550
7120250210183600299147912552552552550
7220250210183500299147912552552552550
7320250210183400299147912552552552550
7420250210183300299147912552552552550
7520250210183200299147912552552552550
7620250210183100299147912552552552550
7720250210183000299147912552552552550
7820250210182900299147912552552552550
7920250210182800299147912552552552550
8020250210182700299147912552552552550
8120250210182600299147912552552552550
8220250210182500299147912552552552550
8320250210182400299147912552552552550
8420250210182300299147912552552552550
8520250210182200299147912552552552550
8620250210182100299147912552552552550
8720250210182000299147912552552552550
8820250210181900299147912552552552550
8920250210181800299147912552552552550
9020250210181700299147912552552552550
9120250210181600299147912552552552550
9220250210181500299147912552552552551906
9320250210181400299147912552552552550
9420250210181300299147912552552552550
9520250210181200299147912552552552550
9620250210181100299147912552552552550
9720250210181000299147912552552552550
9820250210180900299147912552552552550
9920250210180800299147912552552552550
10020250210180700299147912552552552550
10120250210180600299147912552552552550
10220250210180500299147912552552552550
10320250210180400299147912552552552550
10420250210180300299147912552552552550
10520250210180200299147912552552552550
10620250210180100299147912552552552550
10720250210180000299147912552552552550
10820250210175900299147912552552552550
10920250210175800299147912552552552550
11020250210175700299147912552552552550
11120250210175600299147912552552552550
11220250210175500299147912552552552550
11320250210175400299147912552552552550
11420250210175300299147912552552552550
11520250210175200299147912552552552550
11620250210175100299147912552552552550
11720250210175000299147912552552552550
11820250210174900299147912552552552550
11920250210174800299147912552552552550
12020250210174700299147912552552552550
12120250210174600299147912552552552550
12220250210174500299147912552552552551906
12320250210174400299147912552552552550
12420250210174300299147912552552552550
12520250210174200299147912552552552550
12620250210174100299147912552552552550
12720250210174000299147912552552552550
12820250210173900299147912552552552550
12920250210173800299147912552552552550
13020250210173700299147912552552552550
13120250210173600299147912552552552550
13220250210173500299147912552552552550
13320250210173400299147912552552552550
13420250210173300299147912552552552550
13520250210173200299147912552552552550
13620250210173100299147912552552552550
13720250210173000299147912552552552550
13820250210172900299147912552552552550
13920250210172800299147912552552552550
14020250210172700299147912552552552550
14120250210172600299147912552552552550
14220250210172500299147912552552552550
14320250210172400299147912552552552550
14420250210172300299147912552552552550
14520250210172200299147912552552552550
14620250210172100299147912552552552550
14720250210172000299147912552552552550
14820250210171900299147912552552552550
14920250210171800299147912552552552550
15020250210171700299147912552552552550
15120250210171600299147912552552552550
15220250210171500299147912552552552551906
15320250210171400299147912552552552550
15420250210171300299147912552552552550
15520250210171200299147912552552552550
15620250210171100299147912552552552550
15720250210171000299147912552552552550
15820250210170900299147912552552552550
15920250210170800299147912552552552550
16020250210170700299147912552552552550
16120250210170600299147912552552552550
16220250210170500299147912552552552550
16320250210170400299147912552552552550
16420250210170300299147912552552552550
16520250210170200299147912552552552550
16620250210170100299147912552552552550
16720250210170000299147912552552552550
16820250210165900299147912552552552550
16920250210165800299147912552552552550
17020250210165700299147912552552552550
17120250210165600299147912552552552550
17220250210165500299147912552552552550
17320250210165400299147912552552552550
17420250210165300299147912552552552550
17520250210165200299147912552552552550
17620250210165100299147912552552552550
17720250210165000299147912552552552550
17820250210164900299147912552552552550
17920250210164800299147912552552552550
18020250210164700299147912552552552550
18120250210164600299147912552552552550
18220250210164500299147912552552552551906
18320250210164400299147912552552552550
18420250210164300299147912552552552550
18520250210164200299147912552552552550
18620250210164100299147912552552552550
18720250210164000299147912552552552550
18820250210163900299147912552552552550
18920250210163800299147912552552552550
19020250210163700299147912552552552550
19120250210163600299147912552552552550
19220250210163500299147912552552552550
19320250210163400299147912552552552550
19420250210163300299147912552552552550
19520250210163200299147912552552552550
19620250210163100299147912552552552550
19720250210163000299147912552552552550
19820250210162900299147912552552552550
19920250210162800299147912552552552550
20020250210162700299147912552552552550
20120250210162600299147912552552552550
20220250210162500299147912552552552550
20320250210162400299147912552552552550
20420250210162300299147912552552552550
20520250210162200299147912552552552550
20620250210162100299147912552552552550
20720250210162000299147912552552552550
20820250210161900299147912552552552550
20920250210161800299147912552552552550
21020250210161700299147912552552552550
21120250210161600299147912552552552550
21220250210161500299147912552552552551906
21320250210161400299147912552552552550
21420250210161300299147912552552552550
21520250210161200299147912552552552550
21620250210161100299147912552552552550
21720250210161000299147912552552552550
21820250210160900299147912552552552550
21920250210160800299147912552552552550
22020250210160700299147912552552552550
22120250210160600299147912552552552550
22220250210160500299147912552552552550
22320250210160400299147912552552552550
22420250210160300299147912552552552550
22520250210160200299147912552552552550
22620250210160100299147912552552552550
22720250210160000299147912552552552550
22820250210155900299147912552552552550
22920250210155800299147912552552552550
23020250210155700299147912552552552550
23120250210155600299147912552552552550
23220250210155500299147912552552552550
23320250210155400299147912552552552550
23420250210155300299147912552552552550
23520250210155200299147912552552552550
23620250210155100299147912552552552550
23720250210155000299147912552552552550
23820250210154900299147912552552552550
23920250210154800299147912552552552550
24020250210154700299147912552552552550
24120250210154600299147912552552552550
24220250210154500299147912552552552551906
24320250210154400299147912552552552550
24420250210154300299147912552552552550
24520250210154200299147912552552552550
24620250210154100299147912552552552550
24720250210154000299147912552552552550
24820250210153900299147912552552552550
24920250210153800299147912552552552550
25020250210153700299147912552552552550
25120250210153600299147912552552552550
25220250210153500299147912552552552550
25320250210153400299147912552552552550
25420250210153300299147912552552552550
25520250210153200299147912552552552550
25620250210153100299147912552552552550
25720250210153000299147912552552552551906
25820250210152900294287612552552552550
25920250210152800294287612552552552550
26020250210152700294287612552552552550
26120250210152600294287612552552552550
26220250210152500294287612552552552550
26320250210152400294287612552552552550
26420250210152300294287612552552552550
26520250210152200294287612552552552550
26620250210152100294287612552552552550
26720250210152000294287612552552552550
2682025021015190029428761255254255254100
26920250210151800294033312542542542540
27020250210151700294033312542542542540
27120250210151600294033312542542542540
27220250210151500294033312542542542540
27320250210151400294033312542542542541
27420250210151300294030772512532532512500
27520250210151200287732572542542542540
27620250210151100287732572542542542540
27720250210151000287732572542542542540
278202502101509002877325725425425425410
27920250210150800287707172532532532530
28020250210150700287707172532532532530
28120250210150600287707172532532532530
28220250210150500287707172532532532530
28320250210150400287707172532532532530
28420250210150300287707172532532532532
28520250210150200287702112542542542540
2862025021015010028770211254254254254350
28720250210150000286813112542542542540
28820250210145900286813112542542542540
289202502101458002868131125425425425450
29020250210145700286686112522522522520
291202502101456002866861125225225225258
29220250210145500286539952522522522520
29320250210145400286539952522522522520
29420250210145300286539952522522522520
29520250210145200286539952522522522520
296202502101451002865399525225325425210767
29720250210145000259262322532532532530
29820250210144900259262322532532532530
29920250210144800259262322532532532532035
30020250210144700254113772532532532531
30120250210144600254111242532532532530
30220250210144500254111242532532532530
30320250210144400254111242532532532530
304202502101443002541112425325325325310
30520250210144200254085942532532532530
30620250210144100254085942532532532530
30720250210144000254085942532532532530
30820250210143900254085942532532532530
30920250210143800254085942532532532530
31020250210143700254085942532532532530
31120250210143600254085942532532532530
31220250210143500254085942532532532532
31320250210143400254080882532532532530
31420250210143300254080882532532532530
31520250210143200254080882532532532530
31620250210143100254080882532532532530
31720250210143000254080882532532532530
318202502101429002540808825325325325310
31920250210142800254055582522522522520
32020250210142700254055582522522522520
32120250210142600254055582522522522520
32220250210142500254055582522522522520
32320250210142400254055582522522522520
32420250210142300254055582522522522520
32520250210142200254055582522522522520
32620250210142100254055582522522522520
32720250210142000254055582522522522520
32820250210141900254055582522522522520
329202502101418002540555825225225225210
33020250210141700254030382532532532530
33120250210141600254030382532532532530
33220250210141500254030382532532532530
33320250210141400254030382532532532530
33420250210141300254030382532532532530
33520250210141200254030382532522532521918
336202502101411002491778725225225225210
337202502101410002491526725025325325033536
33820250210140900164920092542542542540
33920250210140800164920092542542542544
34020250210140700164909932542542542540
34120250210140600164909932542542542540
34220250210140500164909932542542542540
34320250210140400164909932542542542540
34420250210140300164909932542542542540
34520250210140200164909932542542542540
34620250210140100164909932542542542540
34720250210140000164909932542542542540
34820250210135900164909932542542542540
34920250210135800164909932542542542540
35020250210135700164909932542542542541000
35120250210135600162369932522522522520
35220250210135500162369932522522522520
35320250210135400162369932522522522520
35420250210135300162369932522522522522254
35520250210135200156689852542542542540
35620250210135100156689852542542542540
35720250210135000156689852542532542528723
35820250210134900134686912542542542540
35920250210134800134686912542542542540
36020250210134700134686912542542542540
36120250210134600134686912542542542540
36220250210134500134686912542542542540
36320250210134400134686912542542542540
36420250210134300134686912542542542540
36520250210134200134686912542542542540
36620250210134100134686912542542542538025
36720250210134000114375372552552552550
36820250210133900114375372552552552550
36920250210133800114375372552552552550
37020250210133700114375372552552552550
37120250210133600114375372552552552550
37220250210133500114375372552552552550
37320250210133400114375372552552552550
37420250210133300114375372552552552550
37520250210133200114375372552552552550
37620250210133100114375372552552552550
37720250210133000114375372552552552550
37820250210132900114375372552552552551
37920250210132800114372822552552552550
38020250210132700114372822552552552550
38120250210132600114372822552552552550
38220250210132500114372822552552552550
38320250210132400114372822552552552550
38420250210132300114372822552552552550
3852025021013220011437282255255255255107
38620250210132100114099972552552552550
38720250210132000114099972552552552550
38820250210131900114099972552552552550
38920250210131800114099972552552552550
39020250210131700114099972552552552550
3912025021013160011409997255254255254396
39220250210131500113094002542542542540
39320250210131400113094002542542542540
394202502101313001130940025425425425415
39520250210131200113055902542542542540
39620250210131100113055902542542542540
39720250210131000113055902542542542540
39820250210130900113055902542542542540
39920250210130800113055902542542542540
40020250210130700113055902542542542540
40120250210130600113055902542542542540
40220250210130500113055902542542542540
40320250210130400113055902542542542540
40420250210130300113055902542542542540
40520250210130200113055902542542542540
40620250210130100113055902542542542540
40720250210130000113055902542542542540
40820250210125900113055902542542542540
40920250210125800113055902542542542540
41020250210125700113055902542542542540
41120250210125600113055902542542542540
41220250210125500113055902542542542540
41320250210125400113055902542542542540
41420250210125300113055902542542542540
41520250210125200113055902542542542540
41620250210125100113055902542542542542
41720250210125000113050822532532532530
41820250210124900113050822532532532530
41920250210124800113050822532532532530
42020250210124700113050822532532532530
4212025021012460011305082253254254253500
4222025021012450011178571255255255255465
42320250210124400110599962552552552550
42420250210124300110599962552552552550
42520250210124200110599962552552552550
42620250210124100110599962552552552550
427202502101240001105999625525525525520
42820250210123900110548962552552552550
42920250210123800110548962552552552550
43020250210123700110548962552552552550
43120250210123600110548962552552552550
43220250210123500110548962552552552550
43320250210123400110548962552552552550
43420250210123300110548962552552552550
43520250210123200110548962552552552551
43620250210123100110546412552552552550
43720250210123000110546412552552552550
438202502101229001105464125525525525491
43920250210122800110314542542542542540
44020250210122700110314542542542542540
44120250210122600110314542542542542540
44220250210122500110314542542542542540
4432025021012240011031454254254254254186
4442025021012230010984210254254254254707
44520250210122200108046322542542542540
44620250210122100108046322542542542540
44720250210122000108046322542542542540
44820250210121900108046322542542542541575
44920250210121800104045822542542542540
45020250210121700104045822542542542540
45120250210121600104045822542542542540
45220250210121500104045822542542542540
45320250210121400104045822542542542540
45420250210121300104045822542542542540
45520250210121200104045822542542542543
45620250210121100104038202542542542540
45720250210121000104038202542542542540
45820250210120900104038202542542542540
45920250210120800104038202542542542540
46020250210120700104038202542542542540
46120250210120600104038202542542542540
46220250210120500104038202542532542525572
4632025021012040089985292542542542540
4642025021012030089985292542542542540
4652025021012020089985292542542542540
4662025021012010089985292542542542540
4672025021012000089985292542542542540
4682025021011590089985292542542542540
4692025021011580089985292542542542540
4702025021011570089985292542542542540
4712025021011560089985292542542542540
4722025021011550089985292542542542540
4732025021011540089985292542542542540
4742025021011530089985292542542542540
4752025021011520089985292542542542540
4762025021011510089985292542542542540
4772025021011500089985292542542542540
4782025021011490089985292542542542540
4792025021011480089985292542542542540
4802025021011470089985292542542542540
4812025021011460089985292542542542540
4822025021011450089985292542542542540
4832025021011440089985292542542542540
4842025021011430089985292542542542540
4852025021011420089985292542542542540
4862025021011410089985292542542542540
4872025021011400089985292542542542540
4882025021011390089985292542542542540
4892025021011380089985292542542542540
4902025021011370089985292542542542540
4912025021011360089985292542542542540
4922025021011350089985292542542542540
4932025021011340089985292542542542540
4942025021011330089985292542542542540
4952025021011320089985292542542542540
4962025021011310089985292542542542540
4972025021011300089985292542542542540
4982025021011290089985292542542542540
4992025021011280089985292542542542540
5002025021011270089985292542542542540
5012025021011260089985292542542542540
5022025021011250089985292542542542540
5032025021011240089985292542542542540
5042025021011230089985292542542542540
5052025021011220089985292542542542540
5062025021011210089985292542542542540
5072025021011200089985292542542542540
5082025021011190089985292542542542540
5092025021011180089985292542542542549
5102025021011170089962432512512512510
5112025021011160089962432512512512510
5122025021011150089962432512512512510
5132025021011140089962432512512512510
5142025021011130089962432512532532518961
5152025021011120067402582532532532530
5162025021011110067402582532532532530
5172025021011100067402582532532532530
5182025021011090067402582532532532530
5192025021011080067402582532532532530
5202025021011070067402582532532532531
5212025021011060067400052532532532530
5222025021011050067400052532532532530
5232025021011040067400052532532532530
5242025021011030067400052532532532530
5252025021011020067400052532532532530
5262025021011010067400052532532532530
5272025021011000067400052532532532530
5282025021010590067400052532532532530
5292025021010580067400052532532532530
5302025021010570067400052532532532530
5312025021010560067400052532532532530
53220250210105500674000525325325325310
5332025021010540067374752532532532530
5342025021010530067374752532532532530
535202502101052006737475253253253253638
5362025021010510065760612532532532532
5372025021010500065755552522522522520
5382025021010490065755552522522522520
5392025021010480065755552522522522520
5402025021010470065755552522522522521000
5412025021010460063235552522522522520
5422025021010450063235552522522522520
5432025021010440063235552522522522521
5442025021010430063233032532532532530
5452025021010420063233032532532532530
54620250210104100632330325325325325320
54720250210104000631824325325325325330
5482025021010390063106532532532532536
5492025021010380063091352542542542540
5502025021010370063091352542542542540
5512025021010360063091352542542542540
5522025021010350063091352542542542540
55320250210103400630913525425425425364
5542025021010330062928902532532532530
5552025021010320062928902532532532536
5562025021010310062913722532532532530
55720250210103000629137225325325325357
5582025021010290062769512552552552550
5592025021010280062769512552552552550
5602025021010270062769512552552552550
5612025021010260062769512552552552550
5622025021010250062769512552552552550
5632025021010240062769512552552552550
5642025021010230062769512552552552550
5652025021010220062769512552552552550
5662025021010210062769512552552552550
5672025021010200062769512552552552551
5682025021010190062766962542542542540
5692025021010180062766962542542542540
5702025021010170062766962542542542540
5712025021010160062766962542542542541
5722025021010150062764422552552552550
5732025021010140062764422552552552553
5742025021010130062756772542542542540
5752025021010120062756772542532552532855
576202502101011005552011252252252252852
5772025021010100053373072512512512510
5782025021010090053373072512512512514
57920250210100800533630325125125125110
5802025021010070053337932512512512510
5812025021010060053337932512512512514965
5822025021010050040875782502502502500
5832025021010040040875782502502502500
5842025021010030040875782502502502500
5852025021010020040875782502502502500
586202502101001004087578250250250250301
5872025021010000040123282512512512510
5882025021009590040123282512512512510
5892025021009580040123282512512512510
59020250210095700401232825125125125113
5912025021009560040090652512512512510
5922025021009550040090652512512512510
5932025021009540040090652512512512510
5942025021009530040090652512512512514108
5952025021009520029779572512512512510
59620250210095100297795725125125125198
59720250210095000295335925125125125110
5982025021009490029508492502502502500
5992025021009480029508492502502502500
600202502100947002950849250250250250336
60120250210094600286684925025025025068
6022025021009450028498492492492492490
6032025021009440028498492492492492490
6042025021009430028498492492502502493115
6052025021009420020715592512512512510
6062025021009410020715592512512512510
6072025021009400020715592512512512510
6082025021009390020715592512512512511
6092025021009380020713082512512512512
61020250210093700207080625125025125010
6112025021009360020683052512512512510
612202502100935002068305251250251250130
6132025021009340020357872512512512510
6142025021009330020357872512512512510
6152025021009320020357872512512512511
6162025021009310020355362512512512510
617202502100930002035536251251251251129
6182025021009290020031572512512512510
6192025021009280020031572512512512510
62020250210092700200315725125125125123
621202502100926001997384252251252251157
622202502100925001957976250250250250113
6232025021009240019297262502502502500
62420250210092300192972625025025025019
6252025021009220019249762502502502500
6262025021009210019249762502502502500
6272025021009200019249762502502502500
628202502100919001924976250250250250495
6292025021009180018012262502502502500
6302025021009170018012262502502502500
6312025021009160018012262502502502500
6322025021009150018012262502502502500
6332025021009140018012262502502502500
6342025021009130018012262502502502500
6352025021009120018012262502502502500
6362025021009110018012262502502502500
6372025021009100018012262502502502500
6382025021009090018012262502502502502445
6392025021009080011899762512512512510
640202502100907001189976251251251251505
6412025021009060010632212512512512511
642202502100905001062970251251251251100
6432025021009040010378702512512512510
6442025021009030010378702512512512510
6452025021009020010378702512522522511368
646202502100901006945012522542542521164
647202502100900004002902572552572501591