Files
KissMeData/225590/min/candle-20250305.csv

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250305205500493974048888888888882008
320250305205400493974048888888888880
420250305205300493974048888888888880
520250305205200493974048888888888880
620250305205100493974048888888888880
720250305205000493974048888888888880
820250305204900493974048888888888880
920250305204800493974048888888888880
1020250305204700493974048888888888880
1120250305204600493974048888888888880
1220250305204500493974048888888888880
1320250305204400493974048888888888880
1420250305204300493974048888888888880
1520250305204200493974048888888888880
1620250305204100493974048888888888880
1720250305204000493974048888888888880
1820250305203900493974048888888888880
1920250305203800493974048888888888880
2020250305203700493974048888888888880
2120250305203600493974048888888888880
2220250305203500493974048888888888880
2320250305203400493974048888888888880
2420250305203300493974048888888888880
2520250305203200493974048888888888880
2620250305203100493974048888888888880
2720250305203000493974048888888888880
2820250305202900493974048888888888880
2920250305202800493974048888888888880
3020250305202700493974048888888888880
3120250305202600493974048888888888880
3220250305202500493974048888888888882008
3320250305202400493974048888888888880
3420250305202300493974048888888888880
3520250305202200493974048888888888880
3620250305202100493974048888888888880
3720250305202000493974048888888888880
3820250305201900493974048888888888880
3920250305201800493974048888888888880
4020250305201700493974048888888888880
4120250305201600493974048888888888880
4220250305201500493974048888888888880
4320250305201400493974048888888888880
4420250305201300493974048888888888880
4520250305201200493974048888888888880
4620250305201100493974048888888888880
4720250305201000493974048888888888880
4820250305200900493974048888888888880
4920250305200800493974048888888888880
5020250305200700493974048888888888880
5120250305200600493974048888888888880
5220250305200500493974048888888888880
5320250305200400493974048888888888880
5420250305200300493974048888888888880
5520250305200200493974048888888888880
5620250305200100493974048888888888880
5720250305200000493974048888888888880
5820250305195900493974048888888888880
5920250305195800493974048888888888880
6020250305195700493974048888888888880
6120250305195600493974048888888888880
6220250305195500493974048888888888882008
6320250305195400493974048888888888880
6420250305195300493974048888888888880
6520250305195200493974048888888888880
6620250305195100493974048888888888880
6720250305195000493974048888888888880
6820250305194900493974048888888888880
6920250305194800493974048888888888880
7020250305194700493974048888888888880
7120250305194600493974048888888888880
7220250305194500493974048888888888880
7320250305194400493974048888888888880
7420250305194300493974048888888888880
7520250305194200493974048888888888880
7620250305194100493974048888888888880
7720250305194000493974048888888888880
7820250305193900493974048888888888880
7920250305193800493974048888888888880
8020250305193700493974048888888888880
8120250305193600493974048888888888880
8220250305193500493974048888888888880
8320250305193400493974048888888888880
8420250305193300493974048888888888880
8520250305193200493974048888888888880
8620250305193100493974048888888888880
8720250305193000493974048888888888880
8820250305192900493974048888888888880
8920250305192800493974048888888888880
9020250305192700493974048888888888880
9120250305192600493974048888888888880
9220250305192500493974048888888888882008
9320250305192400493974048888888888880
9420250305192300493974048888888888880
9520250305192200493974048888888888880
9620250305192100493974048888888888880
9720250305192000493974048888888888880
9820250305191900493974048888888888880
9920250305191800493974048888888888880
10020250305191700493974048888888888880
10120250305191600493974048888888888880
10220250305191500493974048888888888880
10320250305191400493974048888888888880
10420250305191300493974048888888888880
10520250305191200493974048888888888880
10620250305191100493974048888888888880
10720250305191000493974048888888888880
10820250305190900493974048888888888880
10920250305190800493974048888888888880
11020250305190700493974048888888888880
11120250305190600493974048888888888880
11220250305190500493974048888888888880
11320250305190400493974048888888888880
11420250305190300493974048888888888880
11520250305190200493974048888888888880
11620250305190100493974048888888888880
11720250305190000493974048888888888880
11820250305185900493974048888888888880
11920250305185800493974048888888888880
12020250305185700493974048888888888880
12120250305185600493974048888888888880
12220250305185500493974048888888888882008
12320250305185400493974048888888888880
12420250305185300493974048888888888880
12520250305185200493974048888888888880
12620250305185100493974048888888888880
12720250305185000493974048888888888880
12820250305184900493974048888888888880
12920250305184800493974048888888888880
13020250305184700493974048888888888880
13120250305184600493974048888888888880
13220250305184500493974048888888888880
13320250305184400493974048888888888880
13420250305184300493974048888888888880
13520250305184200493974048888888888880
13620250305184100493974048888888888880
13720250305184000493974048888888888880
13820250305183900493974048888888888880
13920250305183800493974048888888888880
14020250305183700493974048888888888880
14120250305183600493974048888888888880
14220250305183500493974048888888888880
14320250305183400493974048888888888880
14420250305183300493974048888888888880
14520250305183200493974048888888888880
14620250305183100493974048888888888880
14720250305183000493974048888888888880
14820250305182900493974048888888888880
14920250305182800493974048888888888880
15020250305182700493974048888888888880
15120250305182600493974048888888888880
15220250305182500493974048888888888882008
15320250305182400493974048888888888880
15420250305182300493974048888888888880
15520250305182200493974048888888888880
15620250305182100493974048888888888880
15720250305182000493974048888888888880
15820250305181900493974048888888888880
15920250305181800493974048888888888880
16020250305181700493974048888888888880
16120250305181600493974048888888888880
16220250305181500493974048888888888880
16320250305181400493974048888888888880
16420250305181300493974048888888888880
16520250305181200493974048888888888880
16620250305181100493974048888888888880
16720250305181000493974048888888888880
16820250305180900493974048888888888880
16920250305180800493974048888888888880
17020250305180700493974048888888888880
17120250305180600493974048888888888880
17220250305180500493974048888888888880
17320250305180400493974048888888888880
17420250305180300493974048888888888880
17520250305180200493974048888888888880
17620250305180100493974048888888888880
17720250305180000493974048888888888880
17820250305175900493974048888888888880
17920250305175800493974048888888888880
18020250305175700493974048888888888880
18120250305175600493974048888888888880
18220250305175500493974048888888888882008
18320250305175400493974048888888888880
18420250305175300493974048888888888880
18520250305175200493974048888888888880
18620250305175100493974048888888888880
18720250305175000493974048888888888880
18820250305174900493974048888888888880
18920250305174800493974048888888888880
19020250305174700493974048888888888880
19120250305174600493974048888888888880
19220250305174500493974048888888888880
19320250305174400493974048888888888880
19420250305174300493974048888888888880
19520250305174200493974048888888888880
19620250305174100493974048888888888880
19720250305174000493974048888888888880
19820250305173900493974048888888888880
19920250305173800493974048888888888880
20020250305173700493974048888888888880
20120250305173600493974048888888888880
20220250305173500493974048888888888880
20320250305173400493974048888888888880
20420250305173300493974048888888888880
20520250305173200493974048888888888880
20620250305173100493974048888888888880
20720250305173000493974048888888888880
20820250305172900493974048888888888880
20920250305172800493974048888888888880
21020250305172700493974048888888888880
21120250305172600493974048888888888880
21220250305172500493974048888888888882008
21320250305172400493974048888888888880
21420250305172300493974048888888888880
21520250305172200493974048888888888880
21620250305172100493974048888888888880
21720250305172000493974048888888888880
21820250305171900493974048888888888880
21920250305171800493974048888888888880
22020250305171700493974048888888888880
22120250305171600493974048888888888880
22220250305171500493974048888888888880
22320250305171400493974048888888888880
22420250305171300493974048888888888880
22520250305171200493974048888888888880
22620250305171100493974048888888888880
22720250305171000493974048888888888880
22820250305170900493974048888888888880
22920250305170800493974048888888888880
23020250305170700493974048888888888880
23120250305170600493974048888888888880
23220250305170500493974048888888888880
23320250305170400493974048888888888880
23420250305170300493974048888888888880
23520250305170200493974048888888888880
23620250305170100493974048888888888880
23720250305170000493974048888888888880
23820250305165900493974048888888888880
23920250305165800493974048888888888880
24020250305165700493974048888888888880
24120250305165600493974048888888888880
24220250305165500493974048888888888882008
24320250305165400493974048888888888880
24420250305165300493974048888888888880
24520250305165200493974048888888888880
24620250305165100493974048888888888880
24720250305165000493974048888888888880
24820250305164900493974048888888888880
24920250305164800493974048888888888880
25020250305164700493974048888888888880
25120250305164600493974048888888888880
25220250305164500493974048888888888880
25320250305164400493974048888888888880
25420250305164300493974048888888888880
25520250305164200493974048888888888880
25620250305164100493974048888888888880
25720250305164000493974048888888888880
25820250305163900493974048888888888880
25920250305163800493974048888888888880
26020250305163700493974048888888888880
26120250305163600493974048888888888880
26220250305163500493974048888888888880
26320250305163400493974048888888888880
26420250305163300493974048888888888880
26520250305163200493974048888888888880
26620250305163100493974048888888888880
26720250305163000493974048888888888880
26820250305162900493974048888888888880
26920250305162800493974048888888888880
27020250305162700493974048888888888880
27120250305162600493974048888888888880
27220250305162500493974048888888888882008
27320250305162400493974048888888888880
27420250305162300493974048888888888880
27520250305162200493974048888888888880
27620250305162100493974048888888888880
27720250305162000493974048888888888880
27820250305161900493974048888888888880
27920250305161800493974048888888888880
28020250305161700493974048888888888880
28120250305161600493974048888888888880
28220250305161500493974048888888888880
28320250305161400493974048888888888880
28420250305161300493974048888888888880
28520250305161200493974048888888888880
28620250305161100493974048888888888880
28720250305161000493974048888888888880
28820250305160900493974048888888888880
28920250305160800493974048888888888880
29020250305160700493974048888888888880
29120250305160600493974048888888888880
29220250305160500493974048888888888880
29320250305160400493974048888888888880
29420250305160300493974048888888888880
29520250305160200493974048888888888880
29620250305160100493974048888888888880
29720250305160000493974048888888888880
29820250305155900493974048888888888880
29920250305155800493974048888888888880
30020250305155700493974048888888888880
30120250305155600493974048888888888880
30220250305155500493974048888888888882008
30320250305155400493974048888888888880
30420250305155300493974048888888888880
30520250305155200493974048888888888880
30620250305155100493974048888888888880
30720250305155000493974048888888888880
30820250305154900493974048888888888880
30920250305154800493974048888888888880
31020250305154700493974048888888888880
31120250305154600493974048888888888880
31220250305154500493974048888888888880
31320250305154400493974048888888888880
31420250305154300493974048888888888880
31520250305154200493974048888888888880
31620250305154100493974048888888888880
31720250305154000493974048888888888880
31820250305153900493974048888888888880
31920250305153800493974048888888888880
32020250305153700493974048888888888880
32120250305153600493974048888888888880
32220250305153500493974048888888888880
32320250305153400493974048888888888880
32420250305153300493974048888888888880
32520250305153200493974048888888888880
32620250305153100493974048888888888880
32720250305153000493974048888888888882008
32820250305152900476143008888888888880
32920250305152800476143008888888888880
33020250305152700476143008888888888880
33120250305152600476143008888888888880
33220250305152500476143008888888888880
33320250305152400476143008888888888880
33420250305152300476143008888888888880
33520250305152200476143008888888888880
33620250305152100476143008888888888880
33720250305152000476143008888888888880
338202503051519004761430088888888888850
33920250305151800475699008888888888880
3402025030515170047569900888888888888250
3412025030515160047347900888888888888300
34220250305151500470815008888878888871360
34320250305151400458749808878878878874
34420250305151300458714328878878878870
34520250305151200458714328878878878870
34620250305151100458714328878878878870
34720250305151000458714328878878878870
34820250305150900458714328878878878870
34920250305150800458714328878878878871
35020250305150700458705458878858878852300
3512025030515060043834575885885885885120
35220250305150500437283758858858858850
3532025030515040043728375885885885885100
35420250305150300436398758848848848840
35520250305150200436398758848848848840
3562025030515010043639875884884884884500
357202503051500004319787588588588588585
35820250305145900431226508858858858850
35920250305145800431226508858858858851
36020250305145700431217658858858858850
36120250305145600431217658858858858850
36220250305145500431217658858858858854
36320250305145400431182258858858858850
36420250305145300431182258858858858850
36520250305145200431182258858858858850
36620250305145100431182258858858858850
36720250305145000431182258858858858850
36820250305144900431182258858858858852118
36920250305144800412437958868868868869028
37020250305144700332449878878878878870
37120250305144600332449878878878878870
37220250305144500332449878878878878870
37320250305144400332449878878878878870
37420250305144300332449878878878878870
37520250305144200332449878878878878870
37620250305144100332449878878878878870
37720250305144000332449878878878878871
3782025030514390033244100887887887887584
37920250305143800327260928878878878870
38020250305143700327260928878878878870
38120250305143600327260928878878878874
38220250305143500327225448878878878870
38320250305143400327225448878878878870
38420250305143300327225448878878878870
38520250305143200327225448878878878870
38620250305143100327225448878878878871
38720250305143000327216578878878878870
38820250305142900327216578878878878870
38920250305142800327216578878878878870
39020250305142700327216578878878878870
39120250305142600327216578878878878870
39220250305142500327216578878878878870
39320250305142400327216578878878878870
39420250305142300327216578878878878870
39520250305142200327216578878878878870
39620250305142100327216578878878878871
39720250305142000327207708878878878870
39820250305141900327207708878878878870
39920250305141800327207708878878878870
40020250305141700327207708878878878874
40120250305141600327172228878878878870
40220250305141500327172228878878878871
40320250305141400327163358878878878870
40420250305141300327163358878878878872
405202503051412003271456188788788788743
40620250305141100326764208878878878870
40720250305141000326764208878878878870
4082025030514090032676420887887887887112
40920250305140800325770768878878878877
41020250305140700325708678878878878870
41120250305140600325708678878878878870
41220250305140500325708678878878878870
41320250305140400325708678878878878870
414202503051403003257086788788788788736
41520250305140200325389358878878878870
416202503051401003253893588788788788763
41720250305140000324830548878878878870
41820250305135900324830548878878878870
41920250305135800324830548878878878874
42020250305135700324795068868868868860
42120250305135600324795068868868868860
42220250305135500324795068868868868861000
42320250305135400315935068878878878871
42420250305135300315926198878878878870
42520250305135200315926198878878878870
42620250305135100315926198878878878870
42720250305135000315926198878878878870
42820250305134900315926198878878878870
42920250305134800315926198878878878870
43020250305134700315926198878878878870
43120250305134600315926198878878878870
43220250305134500315926198878878878870
43320250305134400315926198878878878871
43420250305134300315917328878878878870
43520250305134200315917328878878878870
43620250305134100315917328878878878870
43720250305134000315917328878878878870
43820250305133900315917328878878878874
43920250305133800315881848878878878870
44020250305133700315881848878878878870
44120250305133600315881848878868878861118
44220250305133500305975898878878878871
44320250305133400305967028878878878870
44420250305133300305967028878878878870
44520250305133200305967028878878878870
44620250305133100305967028878878878870
44720250305133000305967028878878878870
44820250305132900305967028878878878870
44920250305132800305967028878878878870
45020250305132700305967028878878878870
45120250305132600305967028878878878871
45220250305132500305958158878878878870
45320250305132400305958158878878878870
45420250305132300305958158878878878870
45520250305132200305958158878878878870
45620250305132100305958158878878878870
45720250305132000305958158878878878874
4582025030513190030592267887887887887122
45920250305131800304840538878878878877
46020250305131700304778448878878878871
46120250305131600304769578878878878870
46220250305131500304769578878878878870
46320250305131400304769578878878878870
46420250305131300304769578878878878870
46520250305131200304769578878878878870
46620250305131100304769578878878878870
46720250305131000304769578878878878870
46820250305130900304769578878878878870
46920250305130800304769578878878878871
47020250305130700304760708878878878870
47120250305130600304760708878878878870
47220250305130500304760708878878878870
47320250305130400304760708878878878870
47420250305130300304760708878878878870
47520250305130200304760708878878878870
47620250305130100304760708878878878874
47720250305130000304725228878878878870
47820250305125900304725228878878878870
47920250305125800304725228878878878871
48020250305125700304716358878878878870
481202503051256003047163588788788788733
48220250305125500304423648878878878870
48320250305125400304423648878878878870
484202503051253003044236488788788788735
48520250305125200304113198878878878870
48620250305125100304113198878878878870
48720250305125000304113198878878878870
48820250305124900304113198878878878871
48920250305124800304104328878878878870
49020250305124700304104328878878878870
49120250305124600304104328878878878870
49220250305124500304104328878878878870
4932025030512440030410432887887887887333
4942025030512430030115061887887887887684
49520250305124200295083538878878878874
49620250305124100295048058878878878870
49720250305124000295048058878878878871
49820250305123900295039188878878878870
49920250305123800295039188878878878870
50020250305123700295039188878878878870
50120250305123600295039188878878878870
5022025030512350029503918887887887887128
50320250305123400293903828878878878870
50420250305123300293903828878878878871
50520250305123200293894958838838838830
50620250305123100293894958838838838830
5072025030512300029389495883885885883910
50820250305122900285856538878878878870
50920250305122800285856538878878878870
51020250305122700285856538878878878870
51120250305122600285856538878878878870
51220250305122500285856538878878878877
51320250305122400285794448858858858850
5142025030512230028579444885887887885704
51520250305122200279563968878878878870
51620250305122100279563968878878878871
51720250305122000279555098878878878870
51820250305121900279555098878878878870
51920250305121800279555098878878878870
52020250305121700279555098878878878870
521202503051216002795550988788788788712
52220250305121500279448658878878878872
52320250305121400279430918868868868861856
52420250305121300262986758868868868860
52520250305121200262986758868868868861
52620250305121100262977898868868868861000
52720250305121000254117898868868868860
52820250305120900254117898868868868860
52920250305120800254117898868868868860
53020250305120700254117898868868868860
53120250305120600254117898868868868860
53220250305120500254117898868868868860
53320250305120400254117898868868868864
53420250305120300254082458868868868861
535202503051202002540735988688688688621
53620250305120100253887538868868868860
5372025030512000025388753886886886886582
53820250305115900248731018868868868861
53920250305115800248722158868868868860
54020250305115700248722158868868868860
54120250305115600248722158868868868860
54220250305115500248722158868868868860
54320250305115400248722158868868868861
54420250305115300248713298868868868860
54520250305115200248713298868868868860
54620250305115100248713298868868868860
54720250305115000248713298868868868860
54820250305114900248713298868868868860
54920250305114800248713298868868868860
55020250305114700248713298868868868860
55120250305114600248713298868868868860
55220250305114500248713298868868868864
55320250305114400248677858868868868861
55420250305114300248668998868868868860
55520250305114200248668998868868868860
55620250305114100248668998868868868860
55720250305114000248668998868868868860
55820250305113900248668998868868868860
55920250305113800248668998868868868860
56020250305113700248668998868868868860
56120250305113600248668998868868868860
56220250305113500248668998868868868861
56320250305113400248660138868868868860
56420250305113300248660138868868868860
56520250305113200248660138868868868860
56620250305113100248660138868868868860
56720250305113000248660138868868868860
56820250305112900248660138868868868860
56920250305112800248660138868868868860
57020250305112700248660138868868868860
57120250305112600248660138868868868865
57220250305112500248615838828828828820
57320250305112400248615838828828828820
57420250305112300248615838828828828820
57520250305112200248615838828828828820
57620250305112100248615838828828828820
57720250305112000248615838828828828820
57820250305111900248615838828828828822855
57920250305111800223434738868868868860
58020250305111700223434738868868868861
58120250305111600223425878868868868860
58220250305111500223425878868868868860
58320250305111400223425878868868868860
58420250305111300223425878868868868860
58520250305111200223425878868868868860
58620250305111100223425878868868868860
58720250305111000223425878868868868860
58820250305110900223425878868868868860
58920250305110800223425878868868868861
59020250305110700223417018868868868865
59120250305110600223372718848848848840
59220250305110500223372718848848848840
59320250305110400223372718848848848840
59420250305110300223372718848848848840
5952025030511020022337271884883884883300
59620250305110100220723308838838838830
5972025030511000022072330883883883883670
5982025030510590021480720883883883883300
59920250305105800212158208838838838831
60020250305105700212149378838838838830
60120250305105600212149378838838838830
60220250305105500212149378838838838833346
60320250305105400182604198838838838830
60420250305105300182604198838838838830
6052025030510520018260419883883883883250
6062025030510510018039669883883883883200
60720250305105000178630698838838838830
60820250305104900178630698838838838832
60920250305104800178613038838838838831005
61020250305104700169738888838838838830
61120250305104600169738888838838838830
6122025030510450016973888883883883883950
61320250305104400161350388838838838830
61420250305104300161350388838838838830
61520250305104200161350388838838838830
61620250305104100161350388838838838830
61720250305104000161350388838838838831
6182025030510390016134155883883883883550
61920250305103800156485058828828828820
62020250305103700156485058828828828820
62120250305103600156485058828828828822684
62220250305103500132812178828828828820
6232025030510340013281217882882882882887
62420250305103300124988838828828828822727
62520250305103200100936698828828828820
6262025030510310010093669882882882882878
627202503051030009319273882882882882543
6282025030510290088403478838838838835
6292025030510280088359328838838838830
6302025030510270088359328838838838830
6312025030510260088359328838838838830
632202503051025008835932883883883883400
633202503051024008482732883883883883550
6342025030510230079970828838838838830
6352025030510220079970828838838838830
636202503051021007997082883883883883682
6372025030510200073948768838838838830
638202503051019007394876883883883883105
639202503051018007302161883883883883335
64020250305101700700635688388388388350
641202503051016006962206883883883883209
642202503051015006777659883883883883473
6432025030510140063600008838838838830
6442025030510130063600008838838838830
6452025030510120063600008838838838831
6462025030510110063591178838838838830
6472025030510100063591178838838838835
6482025030510090063547028838838838830
6492025030510080063547028838838838830
6502025030510070063547028838838838830
6512025030510060063547028838838838830
6522025030510050063547028838838838830
6532025030510040063547028838838838831
6542025030510030063538198798798798790
6552025030510020063538198798798798790
6562025030510010063538198798798798790
6572025030510000063538198798798798790
6582025030509590063538198798798798790
6592025030509580063538198798798798790
660202503050957006353819879879879879841
6612025030509560056145808838838838830
6622025030509550056145808838838838830
6632025030509540056145808838838838831
6642025030509530056136978838838838830
6652025030509520056136978838838838830
6662025030509510056136978838838838835
6672025030509500056092828838838838830
6682025030509490056092828838838838830
6692025030509480056092828838838838830
6702025030509470056092828838838838830
67120250305094600560928288388388388310
6722025030509450056004528838838838830
6732025030509440056004528838838838831
674202503050943005599569883883883883113
6752025030509420054997908838838838831
6762025030509410054989078808808808804
6772025030509400054953878808808808800
6782025030509390054953878808808808800
679202503050938005495387880880880880416
6802025030509370051293078798798798790
6812025030509360051293078798808858792906
6822025030509350025740358798798798790
6832025030509340025740358798798798790
6842025030509330025740358798798798791
6852025030509320025731568858858858855
6862025030509310025687318868868868860
6872025030509300025687318868798868792
6882025030509290025669668868868868860
6892025030509280025669668868868868860
6902025030509270025669668868868868860
6912025030509260025669668868868868861
6922025030509250025660808868868868860
6932025030509240025660808868868868860
6942025030509230025660808868868868860
6952025030509220025660808868868868860
6962025030509210025660808868868868863
6972025030509200025634228868868868860
6982025030509190025634228868868868860
6992025030509180025634228868868868860
7002025030509170025634228868868868861
70120250305091600256253688688688688620
70220250305091500254481688688688688630
7032025030509140025182368868868868865
70420250305091300251380688688688688615
70520250305091200250051688688688688680
7062025030509110024296368868868868860
7072025030509100024296368868868868860
7082025030509090024296368868868868862
7092025030509080024278648868868868860
7102025030509070024278648868868868860
7112025030509060024278648868868868860
7122025030509050024278648868868868860
7132025030509040024278648868868868860
7142025030509030024278648868868868860
7152025030509020024278648868868868860
7162025030509010024278648868868868860
7172025030509000024278648868868888862740