Files
KissMeData/227950/min/candle-20250210.csv

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202502102052002305535204344344344347073
3202502102051002305535204344344344340
4202502102050002305535204344344344340
5202502102049002305535204344344344340
6202502102048002305535204344344344340
7202502102047002305535204344344344340
8202502102046002305535204344344344340
9202502102045002305535204344344344340
10202502102044002305535204344344344340
11202502102043002305535204344344344340
12202502102042002305535204344344344340
13202502102041002305535204344344344340
14202502102040002305535204344344344340
15202502102039002305535204344344344340
16202502102038002305535204344344344340
17202502102037002305535204344344344340
18202502102036002305535204344344344340
19202502102035002305535204344344344340
20202502102034002305535204344344344340
21202502102033002305535204344344344340
22202502102032002305535204344344344340
23202502102031002305535204344344344340
24202502102030002305535204344344344340
25202502102029002305535204344344344340
26202502102028002305535204344344344340
27202502102027002305535204344344344340
28202502102026002305535204344344344340
29202502102025002305535204344344344340
30202502102024002305535204344344344340
31202502102023002305535204344344344340
32202502102022002305535204344344344347073
33202502102021002305535204344344344340
34202502102020002305535204344344344340
35202502102019002305535204344344344340
36202502102018002305535204344344344340
37202502102017002305535204344344344340
38202502102016002305535204344344344340
39202502102015002305535204344344344340
40202502102014002305535204344344344340
41202502102013002305535204344344344340
42202502102012002305535204344344344340
43202502102011002305535204344344344340
44202502102010002305535204344344344340
45202502102009002305535204344344344340
46202502102008002305535204344344344340
47202502102007002305535204344344344340
48202502102006002305535204344344344340
49202502102005002305535204344344344340
50202502102004002305535204344344344340
51202502102003002305535204344344344340
52202502102002002305535204344344344340
53202502102001002305535204344344344340
54202502102000002305535204344344344340
55202502101959002305535204344344344340
56202502101958002305535204344344344340
57202502101957002305535204344344344340
58202502101956002305535204344344344340
59202502101955002305535204344344344340
60202502101954002305535204344344344340
61202502101953002305535204344344344340
62202502101952002305535204344344344347073
63202502101951002305535204344344344340
64202502101950002305535204344344344340
65202502101949002305535204344344344340
66202502101948002305535204344344344340
67202502101947002305535204344344344340
68202502101946002305535204344344344340
69202502101945002305535204344344344340
70202502101944002305535204344344344340
71202502101943002305535204344344344340
72202502101942002305535204344344344340
73202502101941002305535204344344344340
74202502101940002305535204344344344340
75202502101939002305535204344344344340
76202502101938002305535204344344344340
77202502101937002305535204344344344340
78202502101936002305535204344344344340
79202502101935002305535204344344344340
80202502101934002305535204344344344340
81202502101933002305535204344344344340
82202502101932002305535204344344344340
83202502101931002305535204344344344340
84202502101930002305535204344344344340
85202502101929002305535204344344344340
86202502101928002305535204344344344340
87202502101927002305535204344344344340
88202502101926002305535204344344344340
89202502101925002305535204344344344340
90202502101924002305535204344344344340
91202502101923002305535204344344344340
92202502101922002305535204344344344347073
93202502101921002305535204344344344340
94202502101920002305535204344344344340
95202502101919002305535204344344344340
96202502101918002305535204344344344340
97202502101917002305535204344344344340
98202502101916002305535204344344344340
99202502101915002305535204344344344340
100202502101914002305535204344344344340
101202502101913002305535204344344344340
102202502101912002305535204344344344340
103202502101911002305535204344344344340
104202502101910002305535204344344344340
105202502101909002305535204344344344340
106202502101908002305535204344344344340
107202502101907002305535204344344344340
108202502101906002305535204344344344340
109202502101905002305535204344344344340
110202502101904002305535204344344344340
111202502101903002305535204344344344340
112202502101902002305535204344344344340
113202502101901002305535204344344344340
114202502101900002305535204344344344340
115202502101859002305535204344344344340
116202502101858002305535204344344344340
117202502101857002305535204344344344340
118202502101856002305535204344344344340
119202502101855002305535204344344344340
120202502101854002305535204344344344340
121202502101853002305535204344344344340
122202502101852002305535204344344344347073
123202502101851002305535204344344344340
124202502101850002305535204344344344340
125202502101849002305535204344344344340
126202502101848002305535204344344344340
127202502101847002305535204344344344340
128202502101846002305535204344344344340
129202502101845002305535204344344344340
130202502101844002305535204344344344340
131202502101843002305535204344344344340
132202502101842002305535204344344344340
133202502101841002305535204344344344340
134202502101840002305535204344344344340
135202502101839002305535204344344344340
136202502101838002305535204344344344340
137202502101837002305535204344344344340
138202502101836002305535204344344344340
139202502101835002305535204344344344340
140202502101834002305535204344344344340
141202502101833002305535204344344344340
142202502101832002305535204344344344340
143202502101831002305535204344344344340
144202502101830002305535204344344344340
145202502101829002305535204344344344340
146202502101828002305535204344344344340
147202502101827002305535204344344344340
148202502101826002305535204344344344340
149202502101825002305535204344344344340
150202502101824002305535204344344344340
151202502101823002305535204344344344340
152202502101822002305535204344344344347073
153202502101821002305535204344344344340
154202502101820002305535204344344344340
155202502101819002305535204344344344340
156202502101818002305535204344344344340
157202502101817002305535204344344344340
158202502101816002305535204344344344340
159202502101815002305535204344344344340
160202502101814002305535204344344344340
161202502101813002305535204344344344340
162202502101812002305535204344344344340
163202502101811002305535204344344344340
164202502101810002305535204344344344340
165202502101809002305535204344344344340
166202502101808002305535204344344344340
167202502101807002305535204344344344340
168202502101806002305535204344344344340
169202502101805002305535204344344344340
170202502101804002305535204344344344340
171202502101803002305535204344344344340
172202502101802002305535204344344344340
173202502101801002305535204344344344340
174202502101800002305535204344344344340
175202502101759002305535204344344344340
176202502101758002305535204344344344340
177202502101757002305535204344344344340
178202502101756002305535204344344344340
179202502101755002305535204344344344340
180202502101754002305535204344344344340
181202502101753002305535204344344344340
182202502101752002305535204344344344347073
183202502101751002305535204344344344340
184202502101750002305535204344344344340
185202502101749002305535204344344344340
186202502101748002305535204344344344340
187202502101747002305535204344344344340
188202502101746002305535204344344344340
189202502101745002305535204344344344340
190202502101744002305535204344344344340
191202502101743002305535204344344344340
192202502101742002305535204344344344340
193202502101741002305535204344344344340
194202502101740002305535204344344344340
195202502101739002305535204344344344340
196202502101738002305535204344344344340
197202502101737002305535204344344344340
198202502101736002305535204344344344340
199202502101735002305535204344344344340
200202502101734002305535204344344344340
201202502101733002305535204344344344340
202202502101732002305535204344344344340
203202502101731002305535204344344344340
204202502101730002305535204344344344340
205202502101729002305535204344344344340
206202502101728002305535204344344344340
207202502101727002305535204344344344340
208202502101726002305535204344344344340
209202502101725002305535204344344344340
210202502101724002305535204344344344340
211202502101723002305535204344344344340
212202502101722002305535204344344344347073
213202502101721002305535204344344344340
214202502101720002305535204344344344340
215202502101719002305535204344344344340
216202502101718002305535204344344344340
217202502101717002305535204344344344340
218202502101716002305535204344344344340
219202502101715002305535204344344344340
220202502101714002305535204344344344340
221202502101713002305535204344344344340
222202502101712002305535204344344344340
223202502101711002305535204344344344340
224202502101710002305535204344344344340
225202502101709002305535204344344344340
226202502101708002305535204344344344340
227202502101707002305535204344344344340
228202502101706002305535204344344344340
229202502101705002305535204344344344340
230202502101704002305535204344344344340
231202502101703002305535204344344344340
232202502101702002305535204344344344340
233202502101701002305535204344344344340
234202502101700002305535204344344344340
235202502101659002305535204344344344340
236202502101658002305535204344344344340
237202502101657002305535204344344344340
238202502101656002305535204344344344340
239202502101655002305535204344344344340
240202502101654002305535204344344344340
241202502101653002305535204344344344340
242202502101652002305535204344344344347073
243202502101651002305535204344344344340
244202502101650002305535204344344344340
245202502101649002305535204344344344340
246202502101648002305535204344344344340
247202502101647002305535204344344344340
248202502101646002305535204344344344340
249202502101645002305535204344344344340
250202502101644002305535204344344344340
251202502101643002305535204344344344340
252202502101642002305535204344344344340
253202502101641002305535204344344344340
254202502101640002305535204344344344340
255202502101639002305535204344344344340
256202502101638002305535204344344344340
257202502101637002305535204344344344340
258202502101636002305535204344344344340
259202502101635002305535204344344344340
260202502101634002305535204344344344340
261202502101633002305535204344344344340
262202502101632002305535204344344344340
263202502101631002305535204344344344340
264202502101630002305535204344344344340
265202502101629002305535204344344344340
266202502101628002305535204344344344340
267202502101627002305535204344344344340
268202502101626002305535204344344344340
269202502101625002305535204344344344340
270202502101624002305535204344344344340
271202502101623002305535204344344344340
272202502101622002305535204344344344347073
273202502101621002305535204344344344340
274202502101620002305535204344344344340
275202502101619002305535204344344344340
276202502101618002305535204344344344340
277202502101617002305535204344344344340
278202502101616002305535204344344344340
279202502101615002305535204344344344340
280202502101614002305535204344344344340
281202502101613002305535204344344344340
282202502101612002305535204344344344340
283202502101611002305535204344344344340
284202502101610002305535204344344344340
285202502101609002305535204344344344340
286202502101608002305535204344344344340
287202502101607002305535204344344344340
288202502101606002305535204344344344340
289202502101605002305535204344344344340
290202502101604002305535204344344344340
291202502101603002305535204344344344340
292202502101602002305535204344344344340
293202502101601002305535204344344344340
294202502101600002305535204344344344340
295202502101559002305535204344344344340
296202502101558002305535204344344344340
297202502101557002305535204344344344340
298202502101556002305535204344344344340
299202502101555002305535204344344344340
300202502101554002305535204344344344340
301202502101553002305535204344344344340
302202502101552002305535204344344344347073
303202502101551002305535204344344344340
304202502101550002305535204344344344340
305202502101549002305535204344344344340
306202502101548002305535204344344344340
307202502101547002305535204344344344340
308202502101546002305535204344344344340
309202502101545002305535204344344344340
310202502101544002305535204344344344340
311202502101543002305535204344344344340
312202502101542002305535204344344344340
313202502101541002305535204344344344340
314202502101540002305535204344344344340
315202502101539002305535204344344344340
316202502101538002305535204344344344340
317202502101537002305535204344344344340
318202502101536002305535204344344344340
319202502101535002305535204344344344340
320202502101534002305535204344344344340
321202502101533002305535204344344344340
322202502101532002305535204344344344340
323202502101531002305535204344344344340
324202502101530002305535204344344344347073
325202502101529002274838384354354354350
326202502101528002274838384354354354350
327202502101527002274838384354354354350
328202502101526002274838384354354354350
329202502101525002274838384354354354350
330202502101524002274838384354354354350
331202502101523002274838384354354354350
332202502101522002274838384354354354350
333202502101521002274838384354354354350
334202502101520002274838384354354354350
3352025021015190022748383843543643643521
336202502101518002274746864354354354350
337202502101517002274746864354354354350
33820250210151600227474686435435435435461
339202502101515002272741514354354354350
340202502101514002272741514354354354350
34120250210151300227274151435435435435467
34220250210151200227071006435435436435466
343202502101511002268682864354354354350
344202502101510002268682864354354354356745
3452025021015090022393421143643643643610
34620250210150800223929851436436436436103
347202502101507002238849434364364364360
348202502101506002238849434364364364360
349202502101505002238849434364364364360
350202502101504002238849434364364364360
351202502101503002238849434364364364360
35220250210150200223884943436436436436158
3532025021015010022381605543643643643620
35420250210150000223807335436436436436129
3552025021014590022375109143643643643650
356202502101458002237292914364354364341674
357202502101457002230011144364364364360
35820250210145600223001114436436436436180
3592025021014550022292263443643643643697
360202502101454002228803424374374374370
361202502101453002228803424374374374370
362202502101452002228803424374374374370
3632025021014510022288034243743743743710
364202502101450002228759724354354354350
365202502101449002228759724354374374353333
366202502101448002214259954384384384380
367202502101447002214259954384384384380
368202502101446002214259954384374384372
369202502101445002214251204384384384380
370202502101444002214251204384384384380
371202502101443002214251204384384384380
372202502101442002214251204384384384380
373202502101441002214251204384384384380
3742025021014400022142512043843843843857
375202502101439002214001544384384384380
376202502101438002214001544384394394383628
37720250210143700219811080438438438438100
37820250210143600219767280438438438438989
37920250210143500219334098438437438437652
380202502101434002190490404374374374370
381202502101433002190490404374374374370
382202502101432002190490404374374374378
383202502101431002190455444384384384380
3842025021014300021904554443843643843637
385202502101429002190294104354354354350
386202502101428002190294104354354354350
387202502101427002190294104354354354350
388202502101426002190294104354354354350
389202502101425002190294104354354354350
3902025021014240021902941043543743743511746
39120250210142300213912748437437437437224
392202502101422002138148604364364364360
393202502101421002138148604364364364360
394202502101420002138148604364364364361195
395202502101419002132938404374374374370
39620250210141800213293840437437437437220
397202502101417002131977004374374374371
398202502101416002131972634384384384380
399202502101415002131972634384374384372
400202502101414002131963884384374384372
401202502101413002131955134384384384371003
4022025021014120021275620043543743743510000
403202502101411002084041654384384384380
4042025021014100020840416543843843843810
4052025021014090020839978543843743843724
40620250210140800208389276438437438437806
407202502101407002080370534384384384380
408202502101406002080370534384384384380
409202502101405002080370534384384384380
410202502101404002080370534384384384380
411202502101403002080370534384384384380
412202502101402002080370534384384384380
41320250210140100208037053438437438437159
414202502101400002079675694374374374370
41520250210135900207967569437437437437123
416202502101358002079138184374374374370
417202502101357002079138184374374374370
4182025021013560020791381843743743743711
419202502101355002079090114374374374370
4202025021013540020790901143743743743710
421202502101353002079046414374374374371
422202502101352002079042044374374374370
423202502101351002079042044374374374371
424202502101350002079037674374374374370
425202502101349002079037674374374374370
426202502101348002079037674374374374370
42720250210134700207903767437436437436988
428202502101346002074729984364364364363000
429202502101345002061649984364364364362533
430202502101344002050606104374374374370
431202502101343002050606104374374374370
432202502101342002050606104374374374370
433202502101341002050606104374374374370
434202502101340002050606104374374374370
435202502101339002050606104374374374370
436202502101338002050606104374364374361923
437202502101337002042221814374374374370
43820250210133600204222181437437437437528
439202502101335002039914454374374374370
440202502101334002039914454374374374370
441202502101333002039914454374374374370
442202502101332002039914454374374374370
443202502101331002039914454374374374370
444202502101330002039914454374374374370
445202502101329002039914454374374374370
446202502101328002039914454374374374370
447202502101327002039914454374374374376
448202502101326002039888234374374374370
449202502101325002039888234374374374370
450202502101324002039888234374374374370
451202502101323002039888234374374374375
452202502101322002039866384374374374370
453202502101321002039866384374374374370
454202502101320002039866384374374374370
4552025021013190020398663843743743743710
4562025021013180020398226843743743743745
457202502101317002039626034374374374370
458202502101316002039626034374374374370
459202502101315002039626034374374374370
460202502101314002039626034374374374370
461202502101313002039626034374374374370
462202502101312002039626034374374374370
463202502101311002039626034374354374352
464202502101310002039617314384354384354
465202502101309002039599854334334334338164
4662025021013080020042497343343343343330
467202502101307002004119834334334334332
468202502101306002004111174334334334335100
469202502101305001982028174334324334322066
4702025021013040019731030443143143143112113
47120250210130300192089601431431431431229
472202502101302001919909024314324324314100
473202502101301001902203364334344344331076
47420250210130000189754418434434434434200
475202502101259001896676184344344344340
47620250210125800189667618434434434434105
4772025021012570018962204843443443443410
478202502101256001896177084344344344341076
47920250210125500189150724434433434433716
48020250210125400188840695433433433433691
4812025021012530018854149243243243243210
48220250210125200188537172433433433433500
48320250210125100188320672433432433432101
4842025021012500018827703943343343343348
485202502101249001882562554334314334307860
48620250210124800184873303432432432432100
487202502101247001848301034314314314313691
48820250210124600183239282431431431431100
4892025021012450018319618243143143143031000
490202502101244001698610494304304304300
4912025021012430016986104943043543543070000
492202502101242001396247224324324324320
49320250210124100139624722432439439432100000
4942025021012400096150243440440440440133
49520250210123900960917234404404404400
49620250210123800960917234404404404400
49720250210123700960917234404404404400
49820250210123600960917234404404404400
4992025021012350096091723440440440440100
50020250210123400960477234424424424420
50120250210123300960477234424424424420
50220250210123200960477234424424424420
50320250210123100960477234424424424403
50420250210123000960463994404404424403
50520250210122900960450774424424424420
506202502101228009604507744243944243810131
507202502101227009160003044444144443865282
50820250210122600629112424424424424420
509202502101225006291124244244244244220
510202502101224006290240244244244244210
51120250210122300628979824424424424424689
51220250210122200608254444424424424420
513202502101221006082544444244344344210000
51420250210122000564014264454454454450
51520250210121900564014264454454454450
516202502101218005640142644544544544550
5172025021012170056379176445443445443188
51820250210121600562957904434434434430
519202502101215005629579044344344344357
52020250210121400562705394434434434430
52120250210121300562705394434434434430
52220250210121200562705394434434434430
52320250210121100562705394434434434430
52420250210121000562705394434434434430
52520250210120900562705394434434434430
52620250210120800562705394434434434430
52720250210120700562705394434434434430
52820250210120600562705394434434434430
52920250210120500562705394434434434430
53020250210120400562705394434434434430
5312025021012030056270539443443443443100
5322025021012020056226239443443443443100
53320250210120100561819394454454454450
53420250210120000561819394454454454450
53520250210115900561819394454454454450
53620250210115800561819394454454454450
53720250210115700561819394454454454450
53820250210115600561819394454454454450
53920250210115500561819394454454454450
54020250210115400561819394454454454450
54120250210115300561819394454454454450
54220250210115200561819394454454454450
543202502101151005618193944544444544230001
544202502101150004290801544444444444483
54520250210114900428711634454434454432
54620250210114800428702754434434434430
54720250210114700428702754434434434430
54820250210114600428702754434434434430
54920250210114500428702754434434434433549
55020250210114400412980684434434434430
55120250210114300412980684434434434430
55220250210114200412980684434434434430
55320250210114100412980684434434434430
5542025021011400041298068443443443443515
55520250210113900410699234434434434433012
55620250210113800397356074444444444440
55720250210113700397356074444444444446
55820250210113600397329434444444444441031
55920250210113500392751794454454454450
560202502101134003927517944544544544513
56120250210113300392693944454454454450
56220250210113200392693944454454454450
56320250210113100392693944454454454454700
56420250210113000371778944454454454450
56520250210112900371778944454454454450
566202502101128003717789444544544544564
56720250210112700371494144454454454451495
56820250210112600364841394464464464460
56920250210112500364841394464464464461
57020250210112400364836934454454454450
5712025021011230036483693445445445445505
5722025021011220036258968445445445445515
57320250210112100360297934454454454451
57420250210112000360293484454454454450
575202502101119003602934844544544544510
576202502101118003602489844544544544530
57720250210111700360115484454454454450
57820250210111600360115484454454454450
57920250210111500360115484454454454450
58020250210111400360115484454454454450
58120250210111300360115484454454454450
58220250210111200360115484454454454450
58320250210111100360115484454454454450
58420250210111000360115484454454454450
58520250210110900360115484454454454451
58620250210110800360111034444444444440
587202502101107003601110344444444444410
5882025021011060036006663444444444444980
5892025021011050035571543444443444443720
59020250210110400352525634454454454450
59120250210110300352525634454454454450
59220250210110200352525634454454454450
59320250210110100352525634454454454450
59420250210110000352525634454454454450
59520250210105900352525634454454454450
59620250210105800352525634454454454450
59720250210105700352525634454454454450
59820250210105600352525634454454454450
59920250210105500352525634454454454450
6002025021010540035252563445445445445500
60120250210105300350300634464464464460
60220250210105200350300634464464464460
60320250210105100350300634464464464460
60420250210105000350300634464464464460
60520250210104900350300634464464464460
60620250210104800350300634464464464460
60720250210104700350300634464464464460
60820250210104600350300634464464464460
609202502101045003503006344644544644510
6102025021010440035025607445445446445221
611202502101043003492726144444544544425
61220250210104200349161414424464464423725
61320250210104100332696484464464464462
61420250210104000332687564464464464461
61520250210103900332683104444444444440
61620250210103800332683104444444444440
61720250210103700332683104444444444441
618202502101036003326786644344444444211102
61920250210103500283533774464454464445026
62020250210103400261217504454454454450
62120250210103300261217504454454454453
62220250210103200261204154454454454450
62320250210103100261204154454454454450
62420250210103000261204154454454454450
62520250210102900261204154454454454450
6262025021010280026120415445445445445105
62720250210102700260736904454454454451318
6282025021010260025487180445444445444700
62920250210102500251763794444434444432922
63020250210102400238792604434434434431
6312025021010230023878817443443443443168
63220250210102200238043934444444444440
63320250210102100238043934444434444431389
63420250210102000231890654444434444432
635202502101019002318817844244244244287
63620250210101800231497244424424424421
63720250210101700231492824424424424420
63820250210101600231492824424424424421185
63920250210101500226255124424424424420
6402025021010140022625512442442442442101
641202502101013002258087044244244244228
64220250210101200225684944424424424420
643202502101011002256849444244244244214
64420250210101000225623064424424424425
6452025021010090022560096442442442442308
64620250210100800224239604424424424420
647202502101007002242396044244244244210
64820250210100600224195404424424424421
64920250210100500224190984424424424421
65020250210100400224186564424424424420
651202502101003002241865644244244244210
65220250210100200224142364424424424421
65320250210100100224137944424424424421
65420250210100000224133524424424424420
65520250210095900224133524424424424420
65620250210095800224133524424424424420
65720250210095700224133524424424424420
65820250210095600224133524424424424421
65920250210095500224129104424424424420
66020250210095400224129104424424424421
661202502100953002241246844144144244112
662202502100952002240717544244244244137
663202502100951002239084144244144244127
66420250210095000223789094424414424419
66520250210094900223749384414414414410
66620250210094800223749384414414414410
66720250210094700223749384414414414411000
66820250210094600219339384414404414402
66920250210094500219330574384384384380
67020250210094400219330574384384384380
67120250210094300219330574384374384375699
67220250210094200194396544384384384381
67320250210094100194392164384384384380
67420250210094000194392164384384384385
67520250210093900194370264384384384380
676202502100938001943702643843743843760
67720250210093700194107864364374374367039
67820250210093600163397434364364364362372
67920250210093500153055514364374374363366
6802025021009340013834900437437437437152
68120250210093300137684764374374374370
68220250210093200137684764374374374377
683202502100931001376541743843843843810
68420250210093000137610374384384384380
685202502100929001376103743843843843818
68620250210092800137531534384384384380
68720250210092700137531534384384384380
688202502100926001375315343843843843840
6892025021009250013735633438438438438200
69020250210092400136480334384384384380
69120250210092300136480334384384384380
692202502100922001364803343843843843822
69320250210092100136383974384374384376007
6942025021009200011012938437439439437350
6952025021009190010859488439439439439100
696202502100918001081558843744044043719190
6972025021009170024118574404404404400
6982025021009160024118574404404404400
6992025021009150024118574404404404401000
70020250210091400197185744344344344312
7012025021009130019665414444444444440
70220250210091200196654144444444444420
7032025021009110019576614444444444440
7042025021009100019576614444444444440
7052025021009090019576614444444444441
7062025021009080019572174414414414410
7072025021009070019572174414414414410
7082025021009060019572174414414414410
7092025021009050019572174414404414394304
710202502100904006695643943943943938
71120250210090300502744414414414410
71220250210090200502744414414414410
71320250210090100502744414414414410
7142025021009000050274441441441441114