Files
KissMeData/094800/min/candle-20250211.csv

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202502112007006680802541004100410041002027
3202502112006006680802541004100410041000
4202502112005006680802541004100410041000
5202502112004006680802541004100410041000
6202502112003006680802541004100410041000
7202502112002006680802541004100410041000
8202502112001006680802541004100410041000
9202502112000006680802541004100410041000
10202502111959006680802541004100410041000
11202502111958006680802541004100410041000
12202502111957006680802541004100410041000
13202502111956006680802541004100410041000
14202502111955006680802541004100410041000
15202502111954006680802541004100410041000
16202502111953006680802541004100410041000
17202502111952006680802541004100410041000
18202502111951006680802541004100410041000
19202502111950006680802541004100410041000
20202502111949006680802541004100410041000
21202502111948006680802541004100410041000
22202502111947006680802541004100410041000
23202502111946006680802541004100410041000
24202502111945006680802541004100410041000
25202502111944006680802541004100410041000
26202502111943006680802541004100410041000
27202502111942006680802541004100410041000
28202502111941006680802541004100410041000
29202502111940006680802541004100410041000
30202502111939006680802541004100410041000
31202502111938006680802541004100410041000
32202502111937006680802541004100410041002027
33202502111936006680802541004100410041000
34202502111935006680802541004100410041000
35202502111934006680802541004100410041000
36202502111933006680802541004100410041000
37202502111932006680802541004100410041000
38202502111931006680802541004100410041000
39202502111930006680802541004100410041000
40202502111929006680802541004100410041000
41202502111928006680802541004100410041000
42202502111927006680802541004100410041000
43202502111926006680802541004100410041000
44202502111925006680802541004100410041000
45202502111924006680802541004100410041000
46202502111923006680802541004100410041000
47202502111922006680802541004100410041000
48202502111921006680802541004100410041000
49202502111920006680802541004100410041000
50202502111919006680802541004100410041000
51202502111918006680802541004100410041000
52202502111917006680802541004100410041000
53202502111916006680802541004100410041000
54202502111915006680802541004100410041000
55202502111914006680802541004100410041000
56202502111913006680802541004100410041000
57202502111912006680802541004100410041000
58202502111911006680802541004100410041000
59202502111910006680802541004100410041000
60202502111909006680802541004100410041000
61202502111908006680802541004100410041000
62202502111907006680802541004100410041002027
63202502111906006680802541004100410041000
64202502111905006680802541004100410041000
65202502111904006680802541004100410041000
66202502111903006680802541004100410041000
67202502111902006680802541004100410041000
68202502111901006680802541004100410041000
69202502111900006680802541004100410041000
70202502111859006680802541004100410041000
71202502111858006680802541004100410041000
72202502111857006680802541004100410041000
73202502111856006680802541004100410041000
74202502111855006680802541004100410041000
75202502111854006680802541004100410041000
76202502111853006680802541004100410041000
77202502111852006680802541004100410041000
78202502111851006680802541004100410041000
79202502111850006680802541004100410041000
80202502111849006680802541004100410041000
81202502111848006680802541004100410041000
82202502111847006680802541004100410041000
83202502111846006680802541004100410041000
84202502111845006680802541004100410041000
85202502111844006680802541004100410041000
86202502111843006680802541004100410041000
87202502111842006680802541004100410041000
88202502111841006680802541004100410041000
89202502111840006680802541004100410041000
90202502111839006680802541004100410041000
91202502111838006680802541004100410041000
92202502111837006680802541004100410041002027
93202502111836006680802541004100410041000
94202502111835006680802541004100410041000
95202502111834006680802541004100410041000
96202502111833006680802541004100410041000
97202502111832006680802541004100410041000
98202502111831006680802541004100410041000
99202502111830006680802541004100410041000
100202502111829006680802541004100410041000
101202502111828006680802541004100410041000
102202502111827006680802541004100410041000
103202502111826006680802541004100410041000
104202502111825006680802541004100410041000
105202502111824006680802541004100410041000
106202502111823006680802541004100410041000
107202502111822006680802541004100410041000
108202502111821006680802541004100410041000
109202502111820006680802541004100410041000
110202502111819006680802541004100410041000
111202502111818006680802541004100410041000
112202502111817006680802541004100410041000
113202502111816006680802541004100410041000
114202502111815006680802541004100410041000
115202502111814006680802541004100410041000
116202502111813006680802541004100410041000
117202502111812006680802541004100410041000
118202502111811006680802541004100410041000
119202502111810006680802541004100410041000
120202502111809006680802541004100410041000
121202502111808006680802541004100410041000
122202502111807006680802541004100410041002027
123202502111806006680802541004100410041000
124202502111805006680802541004100410041000
125202502111804006680802541004100410041000
126202502111803006680802541004100410041000
127202502111802006680802541004100410041000
128202502111801006680802541004100410041000
129202502111800006680802541004100410041000
130202502111759006680802541004100410041000
131202502111758006680802541004100410041000
132202502111757006680802541004100410041000
133202502111756006680802541004100410041000
134202502111755006680802541004100410041000
135202502111754006680802541004100410041000
136202502111753006680802541004100410041000
137202502111752006680802541004100410041000
138202502111751006680802541004100410041000
139202502111750006680802541004100410041000
140202502111749006680802541004100410041000
141202502111748006680802541004100410041000
142202502111747006680802541004100410041000
143202502111746006680802541004100410041000
144202502111745006680802541004100410041000
145202502111744006680802541004100410041000
146202502111743006680802541004100410041000
147202502111742006680802541004100410041000
148202502111741006680802541004100410041000
149202502111740006680802541004100410041000
150202502111739006680802541004100410041000
151202502111738006680802541004100410041000
152202502111737006680802541004100410041002027
153202502111736006680802541004100410041000
154202502111735006680802541004100410041000
155202502111734006680802541004100410041000
156202502111733006680802541004100410041000
157202502111732006680802541004100410041000
158202502111731006680802541004100410041000
159202502111730006680802541004100410041000
160202502111729006680802541004100410041000
161202502111728006680802541004100410041000
162202502111727006680802541004100410041000
163202502111726006680802541004100410041000
164202502111725006680802541004100410041000
165202502111724006680802541004100410041000
166202502111723006680802541004100410041000
167202502111722006680802541004100410041000
168202502111721006680802541004100410041000
169202502111720006680802541004100410041000
170202502111719006680802541004100410041000
171202502111718006680802541004100410041000
172202502111717006680802541004100410041000
173202502111716006680802541004100410041000
174202502111715006680802541004100410041000
175202502111714006680802541004100410041000
176202502111713006680802541004100410041000
177202502111712006680802541004100410041000
178202502111711006680802541004100410041000
179202502111710006680802541004100410041000
180202502111709006680802541004100410041000
181202502111708006680802541004100410041000
182202502111707006680802541004100410041002027
183202502111706006680802541004100410041000
184202502111705006680802541004100410041000
185202502111704006680802541004100410041000
186202502111703006680802541004100410041000
187202502111702006680802541004100410041000
188202502111701006680802541004100410041000
189202502111700006680802541004100410041000
190202502111659006680802541004100410041000
191202502111658006680802541004100410041000
192202502111657006680802541004100410041000
193202502111656006680802541004100410041000
194202502111655006680802541004100410041000
195202502111654006680802541004100410041000
196202502111653006680802541004100410041000
197202502111652006680802541004100410041000
198202502111651006680802541004100410041000
199202502111650006680802541004100410041000
200202502111649006680802541004100410041000
201202502111648006680802541004100410041000
202202502111647006680802541004100410041000
203202502111646006680802541004100410041000
204202502111645006680802541004100410041000
205202502111644006680802541004100410041000
206202502111643006680802541004100410041000
207202502111642006680802541004100410041000
208202502111641006680802541004100410041000
209202502111640006680802541004100410041000
210202502111639006680802541004100410041000
211202502111638006680802541004100410041000
212202502111637006680802541004100410041002027
213202502111636006680802541004100410041000
214202502111635006680802541004100410041000
215202502111634006680802541004100410041000
216202502111633006680802541004100410041000
217202502111632006680802541004100410041000
218202502111631006680802541004100410041000
219202502111630006680802541004100410041000
220202502111629006680802541004100410041000
221202502111628006680802541004100410041000
222202502111627006680802541004100410041000
223202502111626006680802541004100410041000
224202502111625006680802541004100410041000
225202502111624006680802541004100410041000
226202502111623006680802541004100410041000
227202502111622006680802541004100410041000
228202502111621006680802541004100410041000
229202502111620006680802541004100410041000
230202502111619006680802541004100410041000
231202502111618006680802541004100410041000
232202502111617006680802541004100410041000
233202502111616006680802541004100410041000
234202502111615006680802541004100410041000
235202502111614006680802541004100410041000
236202502111613006680802541004100410041000
237202502111612006680802541004100410041000
238202502111611006680802541004100410041000
239202502111610006680802541004100410041000
240202502111609006680802541004100410041000
241202502111608006680802541004100410041000
242202502111607006680802541004100410041002027
243202502111606006680802541004100410041000
244202502111605006680802541004100410041000
245202502111604006680802541004100410041000
246202502111603006680802541004100410041000
247202502111602006680802541004100410041000
248202502111601006680802541004100410041000
249202502111600006680802541004100410041000
250202502111559006680802541004100410041000
251202502111558006680802541004100410041000
252202502111557006680802541004100410041000
253202502111556006680802541004100410041000
254202502111555006680802541004100410041000
255202502111554006680802541004100410041000
256202502111553006680802541004100410041000
257202502111552006680802541004100410041000
258202502111551006680802541004100410041000
259202502111550006680802541004100410041000
260202502111549006680802541004100410041000
261202502111548006680802541004100410041000
262202502111547006680802541004100410041000
263202502111546006680802541004100410041000
264202502111545006680802541004100410041000
265202502111544006680802541004100410041000
266202502111543006680802541004100410041000
267202502111542006680802541004100410041000
268202502111541006680802541004100410041000
269202502111540006680802541004100410041000
270202502111539006680802541004100410041000
271202502111538006680802541004100410041000
272202502111537006680802541004100410041002027
273202502111536006680802541004100410041000
274202502111535006680802541004100410041000
275202502111534006680802541004100410041000
276202502111533006680802541004100410041000
277202502111532006680802541004100410041000
278202502111531006680802541004100410041000
279202502111530006680802541004100410041002027
280202502111529005849732541054105410541050
281202502111528005849732541054105410541050
282202502111527005849732541054105410541050
283202502111526005849732541054105410541050
284202502111525005849732541054105410541050
285202502111524005849732541054105410541050
286202502111523005849732541054105410541050
287202502111522005849732541054105410541050
288202502111521005849732541054105410541050
289202502111520005849732541054105410541050
29020250211151900584973254105410041054100311
291202502111518005722199541054105410541050
292202502111517005722199541054105410541050
293202502111516005722199541054105410541050
294202502111515005722199541054105410541050
295202502111514005722199541054105410541050
296202502111513005722199541054105410541050
297202502111512005722199541054105410541050
298202502111511005722199541054105410541050
299202502111510005722199541054105410541052
300202502111509005721378541054105410541050
301202502111508005721378541054105410541050
302202502111507005721378541054105410541050
303202502111506005721378541054105410541050
30420250211150500572137854105410541054105207
305202502111504005636405041104110411041100
306202502111503005636405041104110411041100
307202502111502005636405041104110411041100
308202502111501005636405041104110411041100
309202502111500005636405041104110411041100
310202502111459005636405041104110411041100
311202502111458005636405041104110411041100
312202502111457005636405041104110411041100
313202502111456005636405041104110411041100
314202502111455005636405041104110411041101126
315202502111454005173619041104110411041100
316202502111453005173619041104110411041100
317202502111452005173619041104110411041100
318202502111451005173619041104110411041100
319202502111450005173619041104110411041100
320202502111449005173619041104110411041100
321202502111448005173619041104110411041100
322202502111447005173619041104110411041100
323202502111446005173619041104110411041100
324202502111445005173619041104100411041002577
325202502111444004116655041004100410041001
326202502111443004116245041004100410041000
327202502111442004116245041004100410041000
328202502111441004116245041004100410041000
329202502111440004116245041004100410041000
330202502111439004116245041004100410041000
331202502111438004116245041004100410041000
332202502111437004116245041004100410041000
333202502111436004116245041004100410041000
334202502111435004116245041004100410041000
335202502111434004116245041004100410041000
336202502111433004116245041004100410041000
337202502111432004116245041004100410041000
338202502111431004116245041004100410041000
339202502111430004116245041004100410041000
340202502111429004116245041004100410041000
341202502111428004116245041004100410041000
342202502111427004116245041004100410041000
343202502111426004116245041004100410041000
344202502111425004116245041004100410041000
345202502111424004116245041004100410041000
346202502111423004116245041004100410041000
347202502111422004116245041004100410041000
348202502111421004116245041004100410041000
349202502111420004116245041004100410041000
350202502111419004116245041004100410041000
351202502111418004116245041004100410041000
352202502111417004116245041004100410041000
353202502111416004116245041004100410041000
354202502111415004116245041004100410041000
355202502111414004116245041004100410041000
356202502111413004116245041004100410041000
357202502111412004116245041004100410041000
358202502111411004116245041004100410041000
359202502111410004116245041004100410041000
360202502111409004116245041004100410041000
361202502111408004116245041004100410041000
362202502111407004116245041004100410041000
363202502111406004116245041004100410041000
364202502111405004116245041004100410041000
365202502111404004116245041004100410041000
366202502111403004116245041004100410041000
367202502111402004116245041004100410041000
368202502111401004116245041004100410041000
369202502111400004116245041004100410041000
370202502111359004116245041004100410041000
371202502111358004116245041004100410041000
372202502111357004116245041004100410041000
373202502111356004116245041004100410041000
374202502111355004116245041004100410041000
375202502111354004116245041004100410041000
376202502111353004116245041004100410041000
377202502111352004116245041004100410041000
378202502111351004116245041004100410041000
379202502111350004116245041004100410041002881
38020250211134900293503504105410541054105500
381202502111348002729785041054105410541050
382202502111347002729785041054105410541050
383202502111346002729785041054105410541050
384202502111345002729785041054105410541050
385202502111344002729785041054105410541050
386202502111343002729785041054105410541050
387202502111342002729785041054105410541050
388202502111341002729785041054105410541050
389202502111340002729785041054105410541050
390202502111339002729785041054105410541050
391202502111338002729785041054105410541050
392202502111337002729785041054105410541050
393202502111336002729785041054105410541050
394202502111335002729785041054105410541050
395202502111334002729785041054105410541050
396202502111333002729785041054105410541050
397202502111332002729785041054105410541050
398202502111331002729785041054105410541050
399202502111330002729785041054105410541050
400202502111329002729785041054105410541050
401202502111328002729785041054105410541050
402202502111327002729785041054105410541050
403202502111326002729785041054105410541050
404202502111325002729785041054105410541050
405202502111324002729785041054105410541050
406202502111323002729785041054105410541050
407202502111322002729785041054105410541050
408202502111321002729785041054105410541050
409202502111320002729785041054105410541050
410202502111319002729785041054105410541050
411202502111318002729785041054105410541050
412202502111317002729785041054105410541050
413202502111316002729785041054105410541050
414202502111315002729785041054105410541050
415202502111314002729785041054105410541050
416202502111313002729785041054105410541050
417202502111312002729785041054105410541050
418202502111311002729785041054105410541050
419202502111310002729785041054105410541050
420202502111309002729785041054105410541050
421202502111308002729785041054105410541050
422202502111307002729785041054105410541050
423202502111306002729785041054105410541050
424202502111305002729785041054105410541050
425202502111304002729785041054105410541050
426202502111303002729785041054105410541050
427202502111302002729785041054105410541052
428202502111301002728964041054105410541050
429202502111300002728964041054105410541050
430202502111259002728964041054105410541051
431202502111258002728553541054105410541050
432202502111257002728553541054105410541050
433202502111256002728553541054105410541051
434202502111255002728143041054105410541050
435202502111254002728143041054105410541050
436202502111253002728143041054105410541050
437202502111252002728143041054105410541050
438202502111251002728143041054105410541050
439202502111250002728143041054105410541050
440202502111249002728143041054105410541050
441202502111248002728143041054105410541050
442202502111247002728143041054105410541050
443202502111246002728143041054105410541050
444202502111245002728143041054105410541050
445202502111244002728143041054105410541050
446202502111243002728143041054105410541050
447202502111242002728143041054105410541050
448202502111241002728143041054105410541050
449202502111240002728143041054105410541050
450202502111239002728143041054105410541050
451202502111238002728143041054105410541050
452202502111237002728143041054105410541050
453202502111236002728143041054105410541050
454202502111235002728143041054105410541050
455202502111234002728143041054105410541050
456202502111233002728143041054105410541050
457202502111232002728143041054105410541050
458202502111231002728143041054105410541050
459202502111230002728143041054105410541050
460202502111229002728143041054105410541050
461202502111228002728143041054105410541050
462202502111227002728143041054105410541050
463202502111226002728143041054105410541050
464202502111225002728143041054105410541050
465202502111224002728143041054105410541050
466202502111223002728143041054105410541050
467202502111222002728143041054105410541050
468202502111221002728143041054105410541050
469202502111220002728143041054105410541050
470202502111219002728143041054105410541050
471202502111218002728143041054105410541050
472202502111217002728143041054105410541050
473202502111216002728143041054105410541050
474202502111215002728143041054105410541050
475202502111214002728143041054105410541050
476202502111213002728143041054105410541050
477202502111212002728143041054105410541050
478202502111211002728143041054105410541050
479202502111210002728143041054105410541050
480202502111209002728143041054105410541050
481202502111208002728143041054105410541050
482202502111207002728143041054105410541050
483202502111206002728143041054105410541050
484202502111205002728143041054105410541050
485202502111204002728143041054105410541050
486202502111203002728143041054105410541050
487202502111202002728143041054105410541050
488202502111201002728143041054105410541050
489202502111200002728143041054105410541050
490202502111159002728143041054105410541050
491202502111158002728143041054105410541050
492202502111157002728143041054105410541050
493202502111156002728143041054105410541050
494202502111155002728143041054105410541050
495202502111154002728143041054105410541050
496202502111153002728143041054105410541050
497202502111152002728143041054105410541051
498202502111151002727732541054105410541050
499202502111150002727732541054105410541050
500202502111149002727732541054105410541050
501202502111148002727732541054105410541050
502202502111147002727732541054105410541050
503202502111146002727732541054105410541050
504202502111145002727732541054105410541050
505202502111144002727732541054105410541050
506202502111143002727732541054105410541050
507202502111142002727732541054105410541050
508202502111141002727732541054105410541052
509202502111140002726911541054105410541050
510202502111139002726911541054105410541050
511202502111138002726911541054105410541051053
512202502111137002294655041004100410041001910
513202502111136001511555040954095409540950
514202502111135001511555040954095409540950
515202502111134001511555040954095409540950
516202502111133001511555040954095409540950
517202502111132001511555040954095409540950
518202502111131001511555040954095409540950
519202502111130001511555040954095409540950
520202502111129001511555040954095409540950
521202502111128001511555040954095409540950
522202502111127001511555040954095409540950
523202502111126001511555040954095409540950
524202502111125001511555040954095409540950
525202502111124001511555040954095409540950
526202502111123001511555040954095409540950
527202502111122001511555040954095409540950
528202502111121001511555040954095409540950
529202502111120001511555040954095409540950
530202502111119001511555040954095409540950
531202502111118001511555040954095409540950
532202502111117001511555040954095409540950
533202502111116001511555040954095409540950
534202502111115001511555040954095409540950
535202502111114001511555040954095409540950
536202502111113001511555040954095409540950
537202502111112001511555040954095409540950
5382025021111110015115550409540954095409536
539202502111110001496813040954095409540950
540202502111109001496813040954095409540950
541202502111108001496813040954095409540950
542202502111107001496813040954095409540950
543202502111106001496813040954095409540950
544202502111105001496813040954095409540950
545202502111104001496813040954095409540950
546202502111103001496813040954095409540950
547202502111102001496813040954095409540950
548202502111101001496813040954095409540950
549202502111100001496813040954095409540950
550202502111059001496813040954095409540950
551202502111058001496813040954095409540950
552202502111057001496813040954095409540950
553202502111056001496813040954095409540950
554202502111055001496813040954095409540950
5552025021110540014968130409540954095409584
556202502111053001462415040904090409040900
557202502111052001462415040904090409040900
558202502111051001462415040904090409040900
55920250211105000146241504090409040904090785
560202502111049001141350040904090409040900
56120250211104800114135004090409040904090100
562202502111047001100450040904090409040900
563202502111046001100450040904090409040900
564202502111045001100450040904090409040900
565202502111044001100450040904090409040900
566202502111043001100450040904090409040900
567202502111042001100450040904090409040900
568202502111041001100450040904090409040900
569202502111040001100450040904090409040900
570202502111039001100450040904090409040901085
57120250211103800656685040904090409040900
57220250211103700656685040904090409040900
57320250211103600656685040904090409040900
57420250211103500656685040904090409040900
57520250211103400656685040904090409040900
57620250211103300656685040904090409040900
57720250211103200656685040904090409040903
57820250211103100655458040854085408540850
57920250211103000655458040854085408540850
58020250211102900655458040854085408540850
58120250211102800655458040854085408540850
58220250211102700655458040854085408540850
58320250211102600655458040854085408540850
58420250211102500655458040854085408540850
58520250211102400655458040854085408540850
58620250211102300655458040854085408540850
58720250211102200655458040854085408540850
58820250211102100655458040854085408540850
58920250211102000655458040854085408540850
59020250211101900655458040854085408540850
59120250211101800655458040854085408540850
59220250211101700655458040854085408540850
59320250211101600655458040854085408540850
59420250211101500655458040854085408540850
59520250211101400655458040854085408540850
59620250211101300655458040854085408540850
59720250211101200655458040854085408540850
59820250211101100655458040854085408540850
59920250211101000655458040854085408540850
600202502111009006554580408540854085408533
60120250211100800641977540854085408540851
60220250211100700641569040854085408540850
60320250211100600641569040854085408540850
60420250211100500641569040854085408540850
60520250211100400641569040854085408540850
60620250211100300641569040854085408540851191
60720250211100200155045540854085408540850
60820250211100100155045540854085408540850
60920250211100000155045540854085408540850
61020250211095900155045540854085408540850
61120250211095800155045540854085408540850
61220250211095700155045540854085408540850
61320250211095600155045540854085408540850
61420250211095500155045540854085408540850
61520250211095400155045540854085408540850
61620250211095300155045540854085408540850
61720250211095200155045540854085408540851
61820250211095100154637040804080408040800
61920250211095000154637040804080408040800
62020250211094900154637040804080408040800
62120250211094800154637040804080408040800
62220250211094700154637040804080408040800
62320250211094600154637040804080408040800
62420250211094500154637040804080408040800
62520250211094400154637040804080408040800
62620250211094300154637040804080408040800
62720250211094200154637040804080408040800
62820250211094100154637040804080408040800
62920250211094000154637040804080408040800
63020250211093900154637040804080408040800
63120250211093800154637040804080408040800
63220250211093700154637040804080408040800
63320250211093600154637040804080408040800
63420250211093500154637040804080408040800
63520250211093400154637040804080408040800
63620250211093300154637040804080408040800
63720250211093200154637040804080408040800
63820250211093100154637040804080408040800
6392025021109300015463704080408040804080100
64020250211092900113837040904090409040900
64120250211092800113837040904090409040900
64220250211092700113837040904090409040900
64320250211092600113837040904090409040905
64420250211092500111792040804080408040800
64520250211092400111792040804080408040800
64620250211092300111792040804080408040800
64720250211092200111792040804080408040800
64820250211092100111792040804080408040800
64920250211092000111792040804080408040800
65020250211091900111792040804080408040800
65120250211091800111792040804080408040800
65220250211091700111792040804080408040800
65320250211091600111792040804080408040800
65420250211091500111792040804080408040800
65520250211091400111792040804080408040800
6562025021109130011179204080408040804080274
65720250211091200040754075407540750
65820250211091100040754075407540750
65920250211091000040754075407540750
66020250211090900040754075407540750
66120250211090800040754075407540750
66220250211090700040754075407540750
66320250211090600040754075407540750
66420250211090500040754075407540750
66520250211090400040754075407540750
66620250211090300040754075407540750
66720250211090200040754075407540750
66820250211090100040754075407540750
66920250211090000040754075407540750