Files
KissMeData/033560/min/candle-20250221.csv

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22025022119190012894582534403440344034402563
32025022119180012894582534403440344034400
42025022119170012894582534403440344034400
52025022119160012894582534403440344034400
62025022119150012894582534403440344034400
72025022119140012894582534403440344034400
82025022119130012894582534403440344034400
92025022119120012894582534403440344034400
102025022119110012894582534403440344034400
112025022119100012894582534403440344034400
122025022119090012894582534403440344034400
132025022119080012894582534403440344034400
142025022119070012894582534403440344034400
152025022119060012894582534403440344034400
162025022119050012894582534403440344034400
172025022119040012894582534403440344034400
182025022119030012894582534403440344034400
192025022119020012894582534403440344034400
202025022119010012894582534403440344034400
212025022119000012894582534403440344034400
222025022118590012894582534403440344034400
232025022118580012894582534403440344034400
242025022118570012894582534403440344034400
252025022118560012894582534403440344034400
262025022118550012894582534403440344034400
272025022118540012894582534403440344034400
282025022118530012894582534403440344034400
292025022118520012894582534403440344034400
302025022118510012894582534403440344034400
312025022118500012894582534403440344034400
322025022118490012894582534403440344034402563
332025022118480012894582534403440344034400
342025022118470012894582534403440344034400
352025022118460012894582534403440344034400
362025022118450012894582534403440344034400
372025022118440012894582534403440344034400
382025022118430012894582534403440344034400
392025022118420012894582534403440344034400
402025022118410012894582534403440344034400
412025022118400012894582534403440344034400
422025022118390012894582534403440344034400
432025022118380012894582534403440344034400
442025022118370012894582534403440344034400
452025022118360012894582534403440344034400
462025022118350012894582534403440344034400
472025022118340012894582534403440344034400
482025022118330012894582534403440344034400
492025022118320012894582534403440344034400
502025022118310012894582534403440344034400
512025022118300012894582534403440344034400
522025022118290012894582534403440344034400
532025022118280012894582534403440344034400
542025022118270012894582534403440344034400
552025022118260012894582534403440344034400
562025022118250012894582534403440344034400
572025022118240012894582534403440344034400
582025022118230012894582534403440344034400
592025022118220012894582534403440344034400
602025022118210012894582534403440344034400
612025022118200012894582534403440344034400
622025022118190012894582534403440344034402563
632025022118180012894582534403440344034400
642025022118170012894582534403440344034400
652025022118160012894582534403440344034400
662025022118150012894582534403440344034400
672025022118140012894582534403440344034400
682025022118130012894582534403440344034400
692025022118120012894582534403440344034400
702025022118110012894582534403440344034400
712025022118100012894582534403440344034400
722025022118090012894582534403440344034400
732025022118080012894582534403440344034400
742025022118070012894582534403440344034400
752025022118060012894582534403440344034400
762025022118050012894582534403440344034400
772025022118040012894582534403440344034400
782025022118030012894582534403440344034400
792025022118020012894582534403440344034400
802025022118010012894582534403440344034400
812025022118000012894582534403440344034400
822025022117590012894582534403440344034400
832025022117580012894582534403440344034400
842025022117570012894582534403440344034400
852025022117560012894582534403440344034400
862025022117550012894582534403440344034400
872025022117540012894582534403440344034400
882025022117530012894582534403440344034400
892025022117520012894582534403440344034400
902025022117510012894582534403440344034400
912025022117500012894582534403440344034400
922025022117490012894582534403440344034402563
932025022117480012894582534403440344034400
942025022117470012894582534403440344034400
952025022117460012894582534403440344034400
962025022117450012894582534403440344034400
972025022117440012894582534403440344034400
982025022117430012894582534403440344034400
992025022117420012894582534403440344034400
1002025022117410012894582534403440344034400
1012025022117400012894582534403440344034400
1022025022117390012894582534403440344034400
1032025022117380012894582534403440344034400
1042025022117370012894582534403440344034400
1052025022117360012894582534403440344034400
1062025022117350012894582534403440344034400
1072025022117340012894582534403440344034400
1082025022117330012894582534403440344034400
1092025022117320012894582534403440344034400
1102025022117310012894582534403440344034400
1112025022117300012894582534403440344034400
1122025022117290012894582534403440344034400
1132025022117280012894582534403440344034400
1142025022117270012894582534403440344034400
1152025022117260012894582534403440344034400
1162025022117250012894582534403440344034400
1172025022117240012894582534403440344034400
1182025022117230012894582534403440344034400
1192025022117220012894582534403440344034400
1202025022117210012894582534403440344034400
1212025022117200012894582534403440344034400
1222025022117190012894582534403440344034402563
1232025022117180012894582534403440344034400
1242025022117170012894582534403440344034400
1252025022117160012894582534403440344034400
1262025022117150012894582534403440344034400
1272025022117140012894582534403440344034400
1282025022117130012894582534403440344034400
1292025022117120012894582534403440344034400
1302025022117110012894582534403440344034400
1312025022117100012894582534403440344034400
1322025022117090012894582534403440344034400
1332025022117080012894582534403440344034400
1342025022117070012894582534403440344034400
1352025022117060012894582534403440344034400
1362025022117050012894582534403440344034400
1372025022117040012894582534403440344034400
1382025022117030012894582534403440344034400
1392025022117020012894582534403440344034400
1402025022117010012894582534403440344034400
1412025022117000012894582534403440344034400
1422025022116590012894582534403440344034400
1432025022116580012894582534403440344034400
1442025022116570012894582534403440344034400
1452025022116560012894582534403440344034400
1462025022116550012894582534403440344034400
1472025022116540012894582534403440344034400
1482025022116530012894582534403440344034400
1492025022116520012894582534403440344034400
1502025022116510012894582534403440344034400
1512025022116500012894582534403440344034400
1522025022116490012894582534403440344034402563
1532025022116480012894582534403440344034400
1542025022116470012894582534403440344034400
1552025022116460012894582534403440344034400
1562025022116450012894582534403440344034400
1572025022116440012894582534403440344034400
1582025022116430012894582534403440344034400
1592025022116420012894582534403440344034400
1602025022116410012894582534403440344034400
1612025022116400012894582534403440344034400
1622025022116390012894582534403440344034400
1632025022116380012894582534403440344034400
1642025022116370012894582534403440344034400
1652025022116360012894582534403440344034400
1662025022116350012894582534403440344034400
1672025022116340012894582534403440344034400
1682025022116330012894582534403440344034400
1692025022116320012894582534403440344034400
1702025022116310012894582534403440344034400
1712025022116300012894582534403440344034400
1722025022116290012894582534403440344034400
1732025022116280012894582534403440344034400
1742025022116270012894582534403440344034400
1752025022116260012894582534403440344034400
1762025022116250012894582534403440344034400
1772025022116240012894582534403440344034400
1782025022116230012894582534403440344034400
1792025022116220012894582534403440344034400
1802025022116210012894582534403440344034400
1812025022116200012894582534403440344034400
1822025022116190012894582534403440344034402563
1832025022116180012894582534403440344034400
1842025022116170012894582534403440344034400
1852025022116160012894582534403440344034400
1862025022116150012894582534403440344034400
1872025022116140012894582534403440344034400
1882025022116130012894582534403440344034400
1892025022116120012894582534403440344034400
1902025022116110012894582534403440344034400
1912025022116100012894582534403440344034400
1922025022116090012894582534403440344034400
1932025022116080012894582534403440344034400
1942025022116070012894582534403440344034400
1952025022116060012894582534403440344034400
1962025022116050012894582534403440344034400
1972025022116040012894582534403440344034400
1982025022116030012894582534403440344034400
1992025022116020012894582534403440344034400
2002025022116010012894582534403440344034400
2012025022116000012894582534403440344034400
2022025022115590012894582534403440344034400
2032025022115580012894582534403440344034400
2042025022115570012894582534403440344034400
2052025022115560012894582534403440344034400
2062025022115550012894582534403440344034400
2072025022115540012894582534403440344034400
2082025022115530012894582534403440344034400
2092025022115520012894582534403440344034400
2102025022115510012894582534403440344034400
2112025022115500012894582534403440344034400
2122025022115490012894582534403440344034402563
2132025022115480012894582534403440344034400
2142025022115470012894582534403440344034400
2152025022115460012894582534403440344034400
2162025022115450012894582534403440344034400
2172025022115440012894582534403440344034400
2182025022115430012894582534403440344034400
2192025022115420012894582534403440344034400
2202025022115410012894582534403440344034400
2212025022115400012894582534403440344034400
2222025022115390012894582534403440344034400
2232025022115380012894582534403440344034400
2242025022115370012894582534403440344034400
2252025022115360012894582534403440344034400
2262025022115350012894582534403440344034400
2272025022115340012894582534403440344034400
2282025022115330012894582534403440344034400
2292025022115320012894582534403440344034400
2302025022115310012894582534403440344034400
2312025022115300012894582534403440344034402563
2322025022115290012012910534803480348034800
2332025022115280012012910534803480348034800
2342025022115270012012910534803480348034800
2352025022115260012012910534803480348034800
2362025022115250012012910534803480348034800
2372025022115240012012910534803480348034800
2382025022115230012012910534803480348034800
2392025022115220012012910534803480348034800
2402025022115210012012910534803480348034800
2412025022115200012012910534803480348034800
24220250221151900120129105348034853485348051
243202502211518001199515103465346534653460200
24420250221151700119258710347534803480347524
2452025022115160011917530534803480348034800
24620250221151500119175305348034653480346596
2472025022115140011884128034653465346534650
24820250221151300118841280346534653465346547
2492025022115120011867842534653465346534653
2502025022115110011866803034653465346534650
251202502211510001186680303465346534653465179
2522025022115090011804779534603460346034600
2532025022115080011804779534603460346034600
2542025022115070011804779534603460346034600
255202502211506001180477953460347034703460254
2562025022115050011716891534703470347034701
2572025022115040011716544534753475347534750
2582025022115030011716544534753475347534750
2592025022115020011716544534753475347534750
26020250221150100117165445347534703475347050
2612025022115000011699193034603460346034601
2622025022114590011698847034753475347534750
2632025022114580011698847034753475347534750
2642025022114570011698847034753475347534750
2652025022114560011698847034753475347534750
2662025022114550011698847034753475347534750
2672025022114540011698847034753485348534752
268202502211453001169815103445346534653445531
2692025022114520011514917034853485348534850
2702025022114510011514917034853485348534850
27120250221145000115149170348534853485348518
27220250221144900115086440348534553490345524
27320250221144800115003435345034503450345052
2742025022114470011482403534753475347534750
2752025022114460011482403534753475347534750
276202502211445001148240353475347534753475215
2772025022114440011407691034803480348034800
2782025022114430011407691034803480348034800
2792025022114420011407691034803465348034452459
2802025022114410010559046034553455345534550
2812025022114400010559046034553455345534550
28220250221143900105590460345534553455345515
2832025022114380010553863534803480348034800
28420250221143700105538635348034803480348030
2852025022114360010543423534803480348034800
28620250221143500105434235348034753480347510
2872025022114340010539944034803480348034808
2882025022114330010537160034803480348034800
2892025022114320010537160034803480348034800
2902025022114310010537160034803480348034803
2912025022114300010536116035003500350035000
2922025022114290010536116035003500350035000
2932025022114280010536116035003500350035000
29420250221142700105361160350034953500349585
29520250221142600105064060349534953495349536
2962025022114250010493824034953495349534950
2972025022114240010493824034953495349534951
2982025022114230010493474534903490349034900
2992025022114220010493474534903490349034900
3002025022114210010493474534903490349034900
3012025022114200010493474534903490349034900
3022025022114190010493474534903490349034900
30320250221141800104934745349034953500349016
3042025022114170010487881035003500350035000
3052025022114160010487881035003500350035000
3062025022114150010487881035003500350035003
30720250221141400104868310349534953500349582
30820250221141300104581710349534953495349594
309202502211412001042531803495349534953495158
3102025022114110010370097034953495349534951
3112025022114100010369747534853485348534850
3122025022114090010369747534853485348534850
31320250221140800103697475348534853485348550
3142025022114070010352322534853485348534850
3152025022114060010352322534853485348534850
3162025022114050010352322534853485348534850
317202502211404001035232253485348534903485219
3182025022114030010275951034953495349534950
3192025022114020010275951034953495349534950
3202025022114010010275951034953495349534950
3212025022114000010275951034953495349534950
3222025022113590010275951034953495349534950
3232025022113580010275951034953495349534950
3242025022113570010275951034953495349534950
3252025022113560010275951034953495349534950
3262025022113550010275951034953495349534951
3272025022113540010275601534953495349534950
328202502211353001027560153495348534953480101
329202502211352001024042703490350035003490165
330202502211351001018269203500348535003485600
3312025022113500099729915348034803480348050
33220250221134900995559153480348034803480100
33320250221134800992079153480348034803480100
33420250221134700988599153475347534753475101
33520250221134600985089403475347534753475600
336202502211345009642394034753460347534601000
337202502211344009295315534603460346034601
338202502211343009294969534553455345534550
33920250221134200929496953455345534553455146
340202502211341009244526534553455345534550
341202502211340009244526534553455345534550
342202502211339009244526534553455345534550
343202502211338009244526534553455345534550
344202502211337009244526534553455345534550
345202502211336009244526534553455345534550
346202502211335009244526534553455345534550
347202502211334009244526534553455345534551
348202502211333009244181034503450345034501
349202502211332009243836034653465346534650
350202502211331009243836034653465346534650
351202502211330009243836034653465346534650
352202502211329009243836034653465346534650
353202502211328009243836034653465346534650
354202502211327009243836034653465346534650
355202502211326009243836034653465346534650
356202502211325009243836034653465346534650
357202502211324009243836034653465346534652
358202502211323009243143034603460346034600
359202502211322009243143034603460346034600
360202502211321009243143034603460346034601
361202502211320009242797034703470347034700
362202502211319009242797034703470347034700
363202502211318009242797034703470347034700
364202502211317009242797034703470347034700
365202502211316009242797034703470347034700
366202502211315009242797034703470347034700
3672025022113140092427970347034703470347025
368202502211313009234122034703470347034701
369202502211312009233775034703470347034700
370202502211311009233775034703470347034702
371202502211310009233081034703470347034700
372202502211309009233081034703470347034700
3732025022113080092330810347034703470347035
374202502211307009220936034803480348034800
375202502211306009220936034803480348034800
376202502211305009220936034803480348034800
377202502211304009220936034803480348034800
378202502211303009220936034803480348034800
3792025022113020092209360348034753480347573
380202502211301009195567034603460346034600
38120250221130000919556703460345534603455248
382202502211259009109868034553455345534550
383202502211258009109868034553455345534550
384202502211257009109868034553455345534551
385202502211256009109522534553455345534550
386202502211255009109522534553455345534552
387202502211254009108831534553455345534550
388202502211253009108831534553455345534550
389202502211252009108831534553455345534551
390202502211251009108486034553455345534551
3912025022112500091081405347534753475347530
392202502211249009097715534803480348034753
39320250221124800909667203455345534803455608
394202502211247008886268034553455345534550
395202502211246008886268034553460346034551117
396202502211245008499787034603460346034602
39720250221124400849909503470346534703460197
398202502211243008430834034603460346034600
39920250221124200843083403460346034603460337
40020250221124100831423203460346534653460872
401202502211240008012085534703470347034700
402202502211239008012085534703470347034700
403202502211238008012085534703470347034704
404202502211237008010697534703465347034652
4052025022112360080100040346534703470346512
406202502211235008005841034653465346534652
407202502211234008005148034653465346534650
40820250221123300800514803465347034703465807
409202502211232007725161034703470347034700
410202502211231007725161034703470347034701
411202502211230007724814034703470347034700
4122025022112290077248140347034703470347030
413202502211228007714404034653465346534650
414202502211227007714404034653465346534651
415202502211226007714057534653470347034652
416202502211225007713364034653465346534652
417202502211224007712671034653465346534650
418202502211223007712671034653465346534650
419202502211222007712671034653465346534650
420202502211221007712671034653465346534651
421202502211220007712324534703470347034700
422202502211219007712324534703470347034700
4232025022112180077123245347034703470347018
4242025022112170077060785346534653465346532
425202502211216007694990534653465346534652
426202502211215007694297534653465346534652
427202502211214007693604534653465346534650
428202502211213007693604534653465346534650
429202502211212007693604534653465346534650
430202502211211007693604534653465346534652
431202502211210007692911534653465346534650
432202502211209007692911534653465346534650
4332025022112080076929115346534653465346530
434202502211207007682516534603460346034600
435202502211206007682516534603460346034600
436202502211205007682516534603460346034603
437202502211204007681478534603460346034600
438202502211203007681478534603460346034600
4392025022112020076814785346034603460346018
4402025022112010076752505346034653465346043
441202502211200007660352034653465346534650
442202502211159007660352034653465346534650
443202502211158007660352034653465346534655
444202502211157007658619534603460346034601
445202502211156007658273534603460346034602
44620250221115500765758153465346034653460148
447202502211154007606300534603460346034600
448202502211153007606300534603460346034600
449202502211152007606300534603460346034600
4502025022111510076063005346034603460346013
451202502211150007601802534603460346034600
452202502211149007601802534603460346034600
453202502211148007601802534603460346034601
4542025022111470076014565346034603460346080
45520250221114600757377653460346034603460129
456202502211145007529142534553455345534552
45720250221114400752845153460345534603455201
4582025022111430074590055346034603460346010
459202502211142007455545534553455345534550
460202502211141007455545534553455345534552
461202502211140007454854534603460346034600
462202502211139007454854534603460346034600
463202502211138007454854534603460346034601
4642025022111370074545085346034603460346046
465202502211136007438592534603460346034601
466202502211135007438246534603460346034602
467202502211134007437554534653465346534651
468202502211133007437208034603460346034600
469202502211132007437208034603460346034600
470202502211131007437208034603460346034601
471202502211130007436862034603460346034600
472202502211129007436862034603460346034602
473202502211128007436170034653465346534650
4742025022111270074361700346534653465346529
4752025022111260074261215346534653465346571
476202502211125007401520034603460346034602
477202502211124007400828034553455345534550
478202502211123007400828034553455345534550
479202502211122007400828034553455345534550
480202502211121007400828034553455345534551
481202502211120007400482534753460347534602
482202502211119007399789034553455345534550
483202502211118007399789034553455345534550
4842025022111170073997890345534553455345561
485202502211116007378713534553455345534551
48620250221111500737836803450345534553450102
487202502211114007343164034553455345534550
488202502211113007343164034553455345534550
489202502211112007343164034553455345534550
490202502211111007343164034553455345534552
491202502211110007342473034603460346034600
492202502211109007342473034603460346034600
493202502211108007342473034603460346034600
4942025022111070073424730346034603460346011
4952025022111060073386670346034653465346052
4962025022111050073206495346534703475346528
49720250221110400731092203475347534753475300
49820250221110300720667203465345534653455447
499202502211102007052016534503450345034500
500202502211101007052016534503455345534502
501202502211100007051326034503450345034500
502202502211059007051326034503450345034500
503202502211058007051326034503450345034500
504202502211057007051326034503450345034501
505202502211056007050981034503450345034501
5062025022110550070506360346034553460345546
507202502211054007034742534553455345534550
508202502211053007034742534553455345534550
509202502211052007034742534553455345534550
510202502211051007034742534553455345534552
511202502211050007034051534553455345534551
512202502211049007033706034553455345534550
513202502211048007033706034553455345534550
5142025022110470070337060345534553455345584
515202502211046007004684034503450345034501
516202502211045007004339034503450345034503
5172025022110440070033040345534503455345037
518202502211043006990538534453445344534450
519202502211042006990538534453445344534450
520202502211041006990538534453445344534452
5212025022110400069898495344534453445344555
522202502211039006970902034453445344534450
523202502211038006970902034453445344534450
5242025022110370069709020344534453445344530
525202502211036006960567034453445344534452
5262025022110350069598780344034403440344091
527202502211034006928574034503450345034501
528202502211033006928229034453445344534450
5292025022110320069282290344534453445344519
530202502211031006921683534453445344534451
531202502211030006921339034453445344534450
532202502211029006921339034453445344534450
533202502211028006921339034453445344534450
5342025022110270069213390344534453445344560
535202502211026006900669034403440344034400
536202502211025006900669034403440344034402
537202502211024006899981034303430343034300
53820250221102300689998103430345034503430368
539202502211022006773333534403440344034400
5402025022110210067733335344034453450344014
541202502211020006768512534503450345034502
542202502211019006767822534453445344534450
5432025022110180067678225344534453445344585
544202502211017006738540034453445344534458
54520250221101600673578403445345034503445168
5462025022110150066778250345034403450344013
547202502211014006673344034453445344534453
548202502211013006672310534403440344034400
549202502211012006672310534403440344034400
5502025022110110066723105344034403440344050
551202502211010006655110534403440344034400
552202502211009006655110534403440344034405
5532025022110080066533905344034403440344018
55420250221100700664719853430343534353430152
555202502211006006595061534353435343534350
556202502211005006595061534353435343534353
55720250221100400659403103450345034503450290
558202502211003006493981034253440344034252481
559202502211002005642869534403440344034400
5602025022110010056428695344034653465344044
56120250221100000562773103445344534653445347
56220250221095900550761353470347034703470100
563202502210958005472913534453445344534450
5642025022109570054729135344534453445344531
565202502210956005462234034403470347034402
566202502210955005461543034403440344034401
5672025022109540054611990347034703470347031
568202502210953005450442034353435343534350
569202502210952005450442034353470347034351001
570202502210951005106595034353435343534351
57120250221095000510625153460346034603460110
572202502210949005068191534603460346034602
573202502210948005067499534603460346034601
574202502210947005067153534553460346034355
575202502210946005065426534653465346534354
576202502210945005064043534403450345034306068
57720250221094400297578103470345534703450801
578202502210943002699433034753475347534750
57920250221094200269943303475346034753455744
580202502210941002442107534603460346034602
58120250221094000244141553470347534753470280
582202502210939002344252034753475347534750
583202502210938002344252034753475347534750
5842025022109370023442520347534753475347532
5852025022109360023331320347034853485347022
586202502210935002325466534703470347034703
587202502210934002324425534853485348534851
588202502210933002324077034703470347034700
589202502210932002324077034703470347034700
590202502210931002324077034703470347034701
591202502210930002323730034703470347034700
592202502210929002323730034703470347034701000
593202502210928001976730034853485348534850
5942025022109270019767300348534753485347553
595202502210926001958311034703480348034705
596202502210925001956572034803470348034704
597202502210924001955183034703470347034700
5982025022109230019551830347034703470347041
599202502210922001940956034703470347034700
600202502210921001940956034703470347034702
601202502210920001940262034753475347534750
602202502210919001940262034753475347534750
603202502210918001940262034753475347534751
604202502210917001939914534703470347034700
605202502210916001939914534703485348534702
60620250221091500193921903460349534953460601
607202502210914001731199534953495349534952
6082025022109130017305005349534953495349529
609202502210912001720365034953495349534951
610202502210911001720015534653465346534652
611202502210910001719322535153515351535150
612202502210909001719322535153515351535150
61320250221090800171932253515350535153455756
614202502210907001454881035053480351034501234
615202502210906001025205034453455345534451174
6162025022109050062042803455345534553455180
6172025022109040055823803455346034603455965
61820250221090300224661534503450345034500
61920250221090200224661534503450345034500
6202025022109010022466153450347534753450224
6212025022109000014720403480348034803480423