Files
KissMeData/038880/min/candle-20250226.csv

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22025022619250041052982125525525525514512
3202502261924004105298212552552552550
4202502261923004105298212552552552550
5202502261922004105298212552552552550
6202502261921004105298212552552552550
7202502261920004105298212552552552550
8202502261919004105298212552552552550
9202502261918004105298212552552552550
10202502261917004105298212552552552550
11202502261916004105298212552552552550
12202502261915004105298212552552552550
13202502261914004105298212552552552550
14202502261913004105298212552552552550
15202502261912004105298212552552552550
16202502261911004105298212552552552550
17202502261910004105298212552552552550
18202502261909004105298212552552552550
19202502261908004105298212552552552550
20202502261907004105298212552552552550
21202502261906004105298212552552552550
22202502261905004105298212552552552550
23202502261904004105298212552552552550
24202502261903004105298212552552552550
25202502261902004105298212552552552550
26202502261901004105298212552552552550
27202502261900004105298212552552552550
28202502261859004105298212552552552550
29202502261858004105298212552552552550
30202502261857004105298212552552552550
31202502261856004105298212552552552550
322025022618550041052982125525525525514512
33202502261854004105298212552552552550
34202502261853004105298212552552552550
35202502261852004105298212552552552550
36202502261851004105298212552552552550
37202502261850004105298212552552552550
38202502261849004105298212552552552550
39202502261848004105298212552552552550
40202502261847004105298212552552552550
41202502261846004105298212552552552550
42202502261845004105298212552552552550
43202502261844004105298212552552552550
44202502261843004105298212552552552550
45202502261842004105298212552552552550
46202502261841004105298212552552552550
47202502261840004105298212552552552550
48202502261839004105298212552552552550
49202502261838004105298212552552552550
50202502261837004105298212552552552550
51202502261836004105298212552552552550
52202502261835004105298212552552552550
53202502261834004105298212552552552550
54202502261833004105298212552552552550
55202502261832004105298212552552552550
56202502261831004105298212552552552550
57202502261830004105298212552552552550
58202502261829004105298212552552552550
59202502261828004105298212552552552550
60202502261827004105298212552552552550
61202502261826004105298212552552552550
622025022618250041052982125525525525514512
63202502261824004105298212552552552550
64202502261823004105298212552552552550
65202502261822004105298212552552552550
66202502261821004105298212552552552550
67202502261820004105298212552552552550
68202502261819004105298212552552552550
69202502261818004105298212552552552550
70202502261817004105298212552552552550
71202502261816004105298212552552552550
72202502261815004105298212552552552550
73202502261814004105298212552552552550
74202502261813004105298212552552552550
75202502261812004105298212552552552550
76202502261811004105298212552552552550
77202502261810004105298212552552552550
78202502261809004105298212552552552550
79202502261808004105298212552552552550
80202502261807004105298212552552552550
81202502261806004105298212552552552550
82202502261805004105298212552552552550
83202502261804004105298212552552552550
84202502261803004105298212552552552550
85202502261802004105298212552552552550
86202502261801004105298212552552552550
87202502261800004105298212552552552550
88202502261759004105298212552552552550
89202502261758004105298212552552552550
90202502261757004105298212552552552550
91202502261756004105298212552552552550
922025022617550041052982125525525525514512
93202502261754004105298212552552552550
94202502261753004105298212552552552550
95202502261752004105298212552552552550
96202502261751004105298212552552552550
97202502261750004105298212552552552550
98202502261749004105298212552552552550
99202502261748004105298212552552552550
100202502261747004105298212552552552550
101202502261746004105298212552552552550
102202502261745004105298212552552552550
103202502261744004105298212552552552550
104202502261743004105298212552552552550
105202502261742004105298212552552552550
106202502261741004105298212552552552550
107202502261740004105298212552552552550
108202502261739004105298212552552552550
109202502261738004105298212552552552550
110202502261737004105298212552552552550
111202502261736004105298212552552552550
112202502261735004105298212552552552550
113202502261734004105298212552552552550
114202502261733004105298212552552552550
115202502261732004105298212552552552550
116202502261731004105298212552552552550
117202502261730004105298212552552552550
118202502261729004105298212552552552550
119202502261728004105298212552552552550
120202502261727004105298212552552552550
121202502261726004105298212552552552550
1222025022617250041052982125525525525514512
123202502261724004105298212552552552550
124202502261723004105298212552552552550
125202502261722004105298212552552552550
126202502261721004105298212552552552550
127202502261720004105298212552552552550
128202502261719004105298212552552552550
129202502261718004105298212552552552550
130202502261717004105298212552552552550
131202502261716004105298212552552552550
132202502261715004105298212552552552550
133202502261714004105298212552552552550
134202502261713004105298212552552552550
135202502261712004105298212552552552550
136202502261711004105298212552552552550
137202502261710004105298212552552552550
138202502261709004105298212552552552550
139202502261708004105298212552552552550
140202502261707004105298212552552552550
141202502261706004105298212552552552550
142202502261705004105298212552552552550
143202502261704004105298212552552552550
144202502261703004105298212552552552550
145202502261702004105298212552552552550
146202502261701004105298212552552552550
147202502261700004105298212552552552550
148202502261659004105298212552552552550
149202502261658004105298212552552552550
150202502261657004105298212552552552550
151202502261656004105298212552552552550
1522025022616550041052982125525525525514512
153202502261654004105298212552552552550
154202502261653004105298212552552552550
155202502261652004105298212552552552550
156202502261651004105298212552552552550
157202502261650004105298212552552552550
158202502261649004105298212552552552550
159202502261648004105298212552552552550
160202502261647004105298212552552552550
161202502261646004105298212552552552550
162202502261645004105298212552552552550
163202502261644004105298212552552552550
164202502261643004105298212552552552550
165202502261642004105298212552552552550
166202502261641004105298212552552552550
167202502261640004105298212552552552550
168202502261639004105298212552552552550
169202502261638004105298212552552552550
170202502261637004105298212552552552550
171202502261636004105298212552552552550
172202502261635004105298212552552552550
173202502261634004105298212552552552550
174202502261633004105298212552552552550
175202502261632004105298212552552552550
176202502261631004105298212552552552550
177202502261630004105298212552552552550
178202502261629004105298212552552552550
179202502261628004105298212552552552550
180202502261627004105298212552552552550
181202502261626004105298212552552552550
1822025022616250041052982125525525525514512
183202502261624004105298212552552552550
184202502261623004105298212552552552550
185202502261622004105298212552552552550
186202502261621004105298212552552552550
187202502261620004105298212552552552550
188202502261619004105298212552552552550
189202502261618004105298212552552552550
190202502261617004105298212552552552550
191202502261616004105298212552552552550
192202502261615004105298212552552552550
193202502261614004105298212552552552550
194202502261613004105298212552552552550
195202502261612004105298212552552552550
196202502261611004105298212552552552550
197202502261610004105298212552552552550
198202502261609004105298212552552552550
199202502261608004105298212552552552550
200202502261607004105298212552552552550
201202502261606004105298212552552552550
202202502261605004105298212552552552550
203202502261604004105298212552552552550
204202502261603004105298212552552552550
205202502261602004105298212552552552550
206202502261601004105298212552552552550
207202502261600004105298212552552552550
208202502261559004105298212552552552550
209202502261558004105298212552552552550
210202502261557004105298212552552552550
211202502261556004105298212552552552550
2122025022615550041052982125525525525514512
213202502261554004105298212552552552550
214202502261553004105298212552552552550
215202502261552004105298212552552552550
216202502261551004105298212552552552550
217202502261550004105298212552552552550
218202502261549004105298212552552552550
219202502261548004105298212552552552550
220202502261547004105298212552552552550
221202502261546004105298212552552552550
222202502261545004105298212552552552550
223202502261544004105298212552552552550
224202502261543004105298212552552552550
225202502261542004105298212552552552550
226202502261541004105298212552552552550
227202502261540004105298212552552552550
228202502261539004105298212552552552550
229202502261538004105298212552552552550
230202502261537004105298212552552552550
231202502261536004105298212552552552550
232202502261535004105298212552552552550
233202502261534004105298212552552552550
234202502261533004105298212552552552550
235202502261532004105298212552552552550
236202502261531004105298212552552552550
2372025022615300041052982125525525525514512
238202502261529004068292612552552552550
239202502261528004068292612552552552550
240202502261527004068292612552552552550
241202502261526004068292612552552552550
242202502261525004068292612552552552550
243202502261524004068292612552552552550
244202502261523004068292612552552552550
245202502261522004068292612552552552550
246202502261521004068292612552552552550
247202502261520004068292612552552552550
2482025022615190040682926125525525525520
249202502261518004068241612552552552551
250202502261517004068239062542542542545625
251202502261516004053951562552552552545429
252202502261515004040161782542542542543938
253202502261514004030159262542542542542010
254202502261513004025053862542552552541001
2552025022615120040225013225525525525513
256202502261511004022468172552552552551
257202502261510004022465622542542542540
2582025022615090040224656225425425425411060
2592025022615080039943732225525425525497
260202502261507003994126742542542542541000
261202502261506003991586742552552552550
2622025022615050039915867425525525525524
263202502261504003991525542542552552543
264202502261503003991517912542552552546
26520250226150200399150266254254254254300
26620250226150100399074066254255255254529
267202502261500003989391722552552552551
26820250226145900398938917255254255254410
269202502261458003988347672542542542540
27020250226145700398834767254254254254200
27120250226145600398783967254254254254400
272202502261455003986823672542542542540
273202502261454003986823672542542542541800
274202502261453003982251672552552552550
275202502261452003982251672552552552550
276202502261451003982251672552552552550
277202502261450003982251672552552552557269
278202502261449003963715722542542542541
279202502261448003963713182552552552550
280202502261447003963713182552552552550
281202502261446003963713182552552552550
28220250226144500396371318255255255255791
283202502261444003961696132542542542546347
284202502261443003945574752542552552542008
285202502261442003940474372552552552550
286202502261441003940474372552542552545001
287202502261440003927771822542542542541000
288202502261439003925231822542542542540
289202502261438003925231822542542542540
2902025022614370039252318225425525525446
2912025022614360039251148325425525525425
292202502261435003925051262552542552541220
29320250226143400392194238254254254254314
29420250226143300392114482254254254254300
295202502261432003920382822552552552551
2962025022614310039203802725425425425418082
29720250226143000387445199254254254254210
298202502261429003873918592552552552550
299202502261428003873918592552552552550
300202502261427003873918592552552552550
301202502261426003873918592552552552550
302202502261425003873918592552552552552
3032025022614240038739134925525525525550
3042025022614230038737859925525525525564
305202502261422003873622792552552552550
306202502261421003873622792552552552551
30720250226142000387362024254254254254100
3082025022614190038733662425525525525510
309202502261418003873340742552552552551000
310202502261417003870790742552552552551
31120250226141600387078819254254254254500
312202502261415003869518192542542542542484
313202502261414003863208832542542542540
31420250226141300386320883254254254254298
315202502261412003862451912532532532530
316202502261411003862451912532552552538023
317202502261410003842114982542542542545400
318202502261409003828398982542542542540
3192025022614080038283989825425425425440000
3202025022614070037267989825525525525555
321202502261406003726658732552552552550
32220250226140500372665873255255255255888
323202502261404003724394332552552552550
32420250226140300372439433255255255255483
325202502261402003723162682542542542541000
326202502261401003720622682542542542540
327202502261400003720622682542542542542000
328202502261359003715542682552552552550
329202502261358003715542682552552552550
330202502261357003715542682552552552550
331202502261356003715542682552552552553900
332202502261355003705597682552552552551150
333202502261354003702665182552552552551
334202502261353003702662632542552552543000
33520250226135200369503263254254254254103
33620250226135100369477101254254254254500
337202502261350003693501012542552552543271
3382025022613490036851926625525525525547
339202502261348003685072812542542542540
340202502261347003685072812542542542543938
34120250226134600367507029254254254254113
342202502261345003674783272542542542540
343202502261344003674783272542542542540
344202502261343003674783272542542542540
345202502261342003674783272542542542540
346202502261341003674783272542542542540
347202502261340003674783272542542542540
3482025022613390036747832725425425425433132
34920250226133800359062799255255255255103
35020250226133700359036534255255255255103
351202502261336003590102692552552552553036
352202502261335003582360892552552552550
353202502261334003582360892552542552542010
35420250226133300357725539255255255255100
35520250226133200357700039255255255255154
356202502261331003576607692552552552553
357202502261330003576600042552552552551579
358202502261329003572573592542542542542
359202502261328003572568512542542542541
36020250226132700357256597255256256255782
36120250226132600357056557256256256256234
362202502261325003569966532562562562560
363202502261324003569966532562562562563
364202502261323003569958852562562562561
365202502261322003569956292562562562561
36620250226132100356995373254254254254500
367202502261320003568683732542542542541
368202502261319003568681192562562562560
369202502261318003568681192562542562542
370202502261317003568676092562562562560
371202502261316003568676092562562562560
372202502261315003568676092562562562560
37320250226131400356867609256255256255103
374202502261313003568413422562562562560
3752025022613120035684134225625525625515775
376202502261311003528183422552552552550
377202502261310003528183422552552552550
3782025022613090035281834225525625625591
379202502261308003527950472562562562560
380202502261307003527950472562562562562
381202502261306003527945352552552552541147
382202502261305003525023682562562562561
383202502261304003525021122552562562552
3842025022613030035250160125525625625583
385202502261302003524804352562562562561
386202502261301003524801792562562562560
38720250226130000352480179256256256256500
388202502261259003523521792562562562564
389202502261258003523511552562562562560
3902025022612570035235115525625625625613
391202502261256003523478272562562562560
392202502261255003523478272562552562553852
39320250226125400351365267255255255255100
394202502261253003513397672552552552557400
395202502261252003494527672552552552550
396202502261251003494527672552552552554236
397202502261250003483725872552552552550
398202502261249003483725872552552552557
399202502261248003483708022552552552550
400202502261247003483708022552552552550
401202502261246003483708022552552552554000
4022025022612450034735080225625625625690
4032025022612440034732776225525525525510
404202502261243003473252122552562562552702
405202502261242003466355502562552562551001
406202502261241003463792952562562562561035
407202502261240003461143352562562562561611
4082025022612390034570191925625625625612
409202502261238003456988472562552562551410
410202502261237003453392872562562562560
41120250226123600345339287256256256256900
4122025022612350034510888725625625625617
413202502261234003451045352552552552552
41420250226123300345104025256256256256250
415202502261232003450400252562562562563
416202502261231003450392572562562562560
417202502261230003450392572562562562560
418202502261229003450392572562562562560
419202502261228003450392572562562562566704
4202025022612270034332303325625625625617
421202502261226003433186812562542562541395
422202502261225003429629702542542542541
42320250226122400342962716255255255255116
424202502261223003429331362542542542540
4252025022612220034293313625425425425415
426202502261221003429293262542542542542
4272025022612200034292881825425525525452
4282025022612190034291556025525525525440035
429202502261218003327066362552562562556642
430202502261217003310129252552562562552
43120250226121600331012414255256256255849
43220250226121500330795071255255255255285
433202502261214003307223962552552552550
434202502261213003307223962552552552551
435202502261212003307221412562562562560
436202502261211003307221412562562562560
437202502261210003307221412562562562561573
438202502261209003303194532562552562551001
439202502261208003300641972552552552550
440202502261207003300641972552552552550
441202502261206003300641972552552552551
442202502261205003300639422562562562561
443202502261204003300636862552562562552
444202502261203003300631752552552552550
445202502261202003300631752552552552552
446202502261201003300626652562562562560
44720250226120000330062665256256256256203
448202502261159003300106972562562562560
4492025022611580033001069725625625625618
45020250226115700330006089256256256256826
451202502261156003297946332552552552550
45220250226115500329794633255255255255393
453202502261154003296944182542542542542434
4542025022611530032907618225425525525411193
455202502261152003262245062552552552550
456202502261151003262245062552562562551010
457202502261150003259669462552552552550
4582025022611490032596694625525525525511024
459202502261148003231558262562562562560
460202502261147003231558262562562562562001
461202502261146003226435702562562562563
4622025022611450032264280225625625625610
46320250226114400322640242255255255255300
464202502261143003225637422562562562560
465202502261142003225637422562562562560
466202502261141003225637422562562562564451
46720250226114000321424286256256256256201
4682025022611390032137283025625525625530
469202502261138003213651702552552552550
470202502261137003213651702552542552541997
47120250226113600320856935255255255255403
472202502261135003207541702552552552550
473202502261134003207541702552552552550
474202502261133003207541702552552552550
4752025022611320032075417025525625625571
476202502261131003207360382552552552553424
477202502261130003198629182562562562564
478202502261129003198618942562562562564
479202502261128003198608702562562562560
48020250226112700319860870256256256256264
4812025022611260031979328625625625625620
4822025022611250031978816625525525525538
483202502261124003197784762562552562556023
484202502261123003182426012552552552552882
485202502261122003175076912552562562551140
48620250226112100317216851256256256256100
487202502261120003171912512562562562560
4882025022611190031719125125625625625662
489202502261118003171753792562562562560
4902025022611170031717537925625625625613
491202502261116003171720512562562562563289
4922025022611150031633006725625625625611
493202502261114003163272512562562562561201
494202502261113003160197952562562562560
4952025022611120031601979525625625625610
4962025022611110031601723525525525525511078
497202502261110003131923452552552552552000
49820250226110900312682345255255255255340
49920250226110800312595645255255255255501
500202502261107003124678902552552552552328
5012025022611060031187425025525525525542
5022025022611050031186354025425425525417461
50320250226110400307428441255255255255212
5042025022611030030737438125525525525440
5052025022611020030736420625525525525421
506202502261101003073588572552552552554011
507202502261100003063360522552542552541723
50820250226105900305897410254255255254117
50920250226105800305867577254255255254302
510202502261057003057907672552542552544510
5112025022610560030464521725525525525510
512202502261055003046426672552552552551128
513202502261054003043550272542542542546000
514202502261053003028310272542542542540
515202502261052003028310272542542542541000
5162025022610510030257702725425425425473271
5172025022610500028396619325525625625552686
5182025022610490027053124825625625625611
519202502261048002705284322552562562554145
52020250226104700269471447256256256256360
5212025022610460026937928725625525625543462
5222025022610450025829646725625625625551661
52320250226104400245104546257257257256777
5242025022610430024490556125725725725667
5252025022610420024488839125725625725613916
526202502261041002413257952562552562551189
5272025022610400024102259725625625725553767
528202502261039002272200872562552572552391
5292025022610380022660799325525525725514459
5302025022610370022290636425525725725510780
5312025022610360022014650525726026025598057
5322025022610350019490534825826026125849183
5332025022610340018214750926125826125826610
5342025022610330017522648426125826125843724
5352025022610320016387980525925826025722803
5362025022610310015800286726026126225845021
5372025022610300014633300726125526125563989
5382025022610290012974141325825725925542527
539202502261028001187866712572572572571434
54020250226102700118418133257256257256994
5412025022610260011816362625625725825612914
542202502261025001148504322572582582565064
54320250226102400113553940258258258258122
54420250226102300113522464258257258257120
545202502261022001134916042552572572551828
5462025022610210011302181025725625725453220
54720250226102000993905922562562562566893
54820250226101900976259842552552552551810
54920250226101800971644342552572572556505
5502025022610170095502548257257257257737
55120250226101600953131392572562572566815
552202502261015009356668425625725725680
55320250226101400935461942572572572563033
55420250226101300927677132572572572571370
55520250226101200924156232552552552553002
5562025022610110091650113255255255255100
557202502261010009162461325525525525551
558202502261009009161160825525525625528700
559202502261008008427250825525425525416393
5602025022610070080102793255255255255561
5612025022610060079959738255255255255329
5622025022610050079875843255255255255111
56320250226100400798475382552552552556
56420250226100300798460082552552552550
56520250226100200798460082552552552550
56620250226100100798460082552552552552500
5672025022610000079208508255255255255170
568202502260959007916515825525425525410315
569202502260958007654514525325325425310106
570202502260957007398432725325425425242773
571202502260956006318783825425425425430
57220250226095500631802182532542542535495
57320250226095400617844892542542542543
5742025022609530061783727254254254254220
57520250226095200617278472532542542531025
57620250226095100614684972532532532530
5772025022609500061468497253253253253190
578202502260949006142042725325525525320316
57920250226094800562765502552542552545006
580202502260947005500402625525525525538
581202502260946005499433625525425525415120
5822025022609450051151372254254254254263
58320250226094400510845702532522532524970
584202502260943004982894625325525525245209
58520250226094200384164652552552552551
586202502260941003841621025425425425411047
5872025022609400035610272255255255255550
5882025022609390035470022255255255255261
58920250226093800354034672552552552555
590202502260937003540219225525525525524
59120250226093600353960722552552552557204
59220250226093500335590522552552552550
593202502260934003355905225525525525519
594202502260933003355420725425425425410071
59520250226093200309961732542542542543886
59620250226093100300091292552542552544945
59720250226093000287530892542542542541003
59820250226092900284983272542542542541
59920250226092800284980732532532532530
60020250226092700284980732532532532534000
60120250226092600274860732542532542534442
60220250226092500263622462522522522525
60320250226092400263609862522522522520
60420250226092300263609862522532532522255
6052025022609220025792244253253253253243
60620250226092100257307652542532542532310
60720250226092000251463342532532532532002
60820250226091900246398282532532532532
60920250226091800246393222532532532531100
6102025022609170024361022253253253253600
61120250226091600242092222532532532533
6122025022609150024208463252252252252350
6132025022609140024120263252252252252125
6142025022609130024088763252253253252649
615202502260912002392520925325325325115276
61620250226091100200873492532522532522774
6172025022609100019388300252253253252263
61820250226090900193217622542542542541
6192025022609080019321508254253254253297
62020250226090700192463662532522532511520
621202502260906001886436925325125325121788
622202502260905001338543425125125125130
623202502260904001337790425125225325110455
62420250226090300107485562522522522522842
6252025022609020010032372252252252252128
626202502260901001000011625225225225218888
62720250226090000524034025225225225220795