Files
KissMeData/000240/min/candle-20250218.csv

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202502181830001531862870160001600016000160007395
3202502181829001531862870160001600016000160000
4202502181828001531862870160001600016000160000
5202502181827001531862870160001600016000160000
6202502181826001531862870160001600016000160000
7202502181825001531862870160001600016000160000
8202502181824001531862870160001600016000160000
9202502181823001531862870160001600016000160000
10202502181822001531862870160001600016000160000
11202502181821001531862870160001600016000160000
12202502181820001531862870160001600016000160000
13202502181819001531862870160001600016000160000
14202502181818001531862870160001600016000160000
15202502181817001531862870160001600016000160000
16202502181816001531862870160001600016000160000
17202502181815001531862870160001600016000160000
18202502181814001531862870160001600016000160000
19202502181813001531862870160001600016000160000
20202502181812001531862870160001600016000160000
21202502181811001531862870160001600016000160000
22202502181810001531862870160001600016000160000
23202502181809001531862870160001600016000160000
24202502181808001531862870160001600016000160000
25202502181807001531862870160001600016000160000
26202502181806001531862870160001600016000160000
27202502181805001531862870160001600016000160000
28202502181804001531862870160001600016000160000
29202502181803001531862870160001600016000160000
30202502181802001531862870160001600016000160000
31202502181801001531862870160001600016000160000
32202502181800001531862870160001600016000160007395
33202502181759001531862870160001600016000160000
34202502181758001531862870160001600016000160000
35202502181757001531862870160001600016000160000
36202502181756001531862870160001600016000160000
37202502181755001531862870160001600016000160000
38202502181754001531862870160001600016000160000
39202502181753001531862870160001600016000160000
40202502181752001531862870160001600016000160000
41202502181751001531862870160001600016000160000
42202502181750001531862870160001600016000160000
43202502181749001531862870160001600016000160000
44202502181748001531862870160001600016000160000
45202502181747001531862870160001600016000160000
46202502181746001531862870160001600016000160000
47202502181745001531862870160001600016000160000
48202502181744001531862870160001600016000160000
49202502181743001531862870160001600016000160000
50202502181742001531862870160001600016000160000
51202502181741001531862870160001600016000160000
52202502181740001531862870160001600016000160000
53202502181739001531862870160001600016000160000
54202502181738001531862870160001600016000160000
55202502181737001531862870160001600016000160000
56202502181736001531862870160001600016000160000
57202502181735001531862870160001600016000160000
58202502181734001531862870160001600016000160000
59202502181733001531862870160001600016000160000
60202502181732001531862870160001600016000160000
61202502181731001531862870160001600016000160000
62202502181730001531862870160001600016000160007395
63202502181729001531862870160001600016000160000
64202502181728001531862870160001600016000160000
65202502181727001531862870160001600016000160000
66202502181726001531862870160001600016000160000
67202502181725001531862870160001600016000160000
68202502181724001531862870160001600016000160000
69202502181723001531862870160001600016000160000
70202502181722001531862870160001600016000160000
71202502181721001531862870160001600016000160000
72202502181720001531862870160001600016000160000
73202502181719001531862870160001600016000160000
74202502181718001531862870160001600016000160000
75202502181717001531862870160001600016000160000
76202502181716001531862870160001600016000160000
77202502181715001531862870160001600016000160000
78202502181714001531862870160001600016000160000
79202502181713001531862870160001600016000160000
80202502181712001531862870160001600016000160000
81202502181711001531862870160001600016000160000
82202502181710001531862870160001600016000160000
83202502181709001531862870160001600016000160000
84202502181708001531862870160001600016000160000
85202502181707001531862870160001600016000160000
86202502181706001531862870160001600016000160000
87202502181705001531862870160001600016000160000
88202502181704001531862870160001600016000160000
89202502181703001531862870160001600016000160000
90202502181702001531862870160001600016000160000
91202502181701001531862870160001600016000160000
92202502181700001531862870160001600016000160007395
93202502181659001531862870160001600016000160000
94202502181658001531862870160001600016000160000
95202502181657001531862870160001600016000160000
96202502181656001531862870160001600016000160000
97202502181655001531862870160001600016000160000
98202502181654001531862870160001600016000160000
99202502181653001531862870160001600016000160000
100202502181652001531862870160001600016000160000
101202502181651001531862870160001600016000160000
102202502181650001531862870160001600016000160000
103202502181649001531862870160001600016000160000
104202502181648001531862870160001600016000160000
105202502181647001531862870160001600016000160000
106202502181646001531862870160001600016000160000
107202502181645001531862870160001600016000160000
108202502181644001531862870160001600016000160000
109202502181643001531862870160001600016000160000
110202502181642001531862870160001600016000160000
111202502181641001531862870160001600016000160000
112202502181640001531862870160001600016000160000
113202502181639001531862870160001600016000160000
114202502181638001531862870160001600016000160000
115202502181637001531862870160001600016000160000
116202502181636001531862870160001600016000160000
117202502181635001531862870160001600016000160000
118202502181634001531862870160001600016000160000
119202502181633001531862870160001600016000160000
120202502181632001531862870160001600016000160000
121202502181631001531862870160001600016000160000
122202502181630001531862870160001600016000160007395
123202502181629001531862870160001600016000160000
124202502181628001531862870160001600016000160000
125202502181627001531862870160001600016000160000
126202502181626001531862870160001600016000160000
127202502181625001531862870160001600016000160000
128202502181624001531862870160001600016000160000
129202502181623001531862870160001600016000160000
130202502181622001531862870160001600016000160000
131202502181621001531862870160001600016000160000
132202502181620001531862870160001600016000160000
133202502181619001531862870160001600016000160000
134202502181618001531862870160001600016000160000
135202502181617001531862870160001600016000160000
136202502181616001531862870160001600016000160000
137202502181615001531862870160001600016000160000
138202502181614001531862870160001600016000160000
139202502181613001531862870160001600016000160000
140202502181612001531862870160001600016000160000
141202502181611001531862870160001600016000160000
142202502181610001531862870160001600016000160000
143202502181609001531862870160001600016000160000
144202502181608001531862870160001600016000160000
145202502181607001531862870160001600016000160000
146202502181606001531862870160001600016000160000
147202502181605001531862870160001600016000160000
148202502181604001531862870160001600016000160000
149202502181603001531862870160001600016000160000
150202502181602001531862870160001600016000160000
151202502181601001531862870160001600016000160000
152202502181600001531862870160001600016000160007395
153202502181559001531862870160001600016000160000
154202502181558001531862870160001600016000160000
155202502181557001531862870160001600016000160000
156202502181556001531862870160001600016000160000
157202502181555001531862870160001600016000160000
158202502181554001531862870160001600016000160000
159202502181553001531862870160001600016000160000
160202502181552001531862870160001600016000160000
161202502181551001531862870160001600016000160000
162202502181550001531862870160001600016000160000
163202502181549001531862870160001600016000160000
164202502181548001531862870160001600016000160000
165202502181547001531862870160001600016000160000
166202502181546001531862870160001600016000160000
167202502181545001531862870160001600016000160000
168202502181544001531862870160001600016000160000
169202502181543001531862870160001600016000160000
170202502181542001531862870160001600016000160000
171202502181541001531862870160001600016000160000
172202502181540001531862870160001600016000160000
173202502181539001531862870160001600016000160000
174202502181538001531862870160001600016000160000
175202502181537001531862870160001600016000160000
176202502181536001531862870160001600016000160000
177202502181535001531862870160001600016000160000
178202502181534001531862870160001600016000160000
179202502181533001531862870160001600016000160000
180202502181532001531862870160001600016000160000
181202502181531001531862870160001600016000160000
1822025021815300015318628701600016000160001600014790
183202502181529001413542870159601596015960159600
184202502181528001413542870159601596015960159600
185202502181527001413542870159601596015960159600
186202502181526001413542870159601596015960159600
187202502181525001413542870159601596015960159600
188202502181524001413542870159601596015960159600
189202502181523001413542870159601596015960159600
190202502181522001413542870159601596015960159600
191202502181521001413542870159601596015960159600
192202502181520001413542870159601596015960159600
19320250218151900141354287015960159301596015930197
19420250218151800141040248015940159401594015930241
19520250218151700140656141015950159401595015940240
19620250218151600140273488015950159501595015930532
19720250218151500139425505015940159401595015940375
19820250218151400138827709015940159401595015940422
19920250218151300138154989015950159601596015940140
20020250218151200137931682015960159701597015960412
20120250218151100137273991015970159701597015960147
20220250218151000137039244015970159501597015950550
203202502181509001361614430159501597015980159401125
204202502181508001343663840159801597015990159602519
20520250218150700130341532015970159901599015960272
20620250218150600129906862015990159701599015970792
20720250218150500128641508015980159501599015950802
208202502181504001273606620159501591015960159102224
209202502181503001238171240159101591015920159001457
21020250218150200121498017015900159001591015890592
21120250218150100120556708015900159201593015900708
21220250218150000119430141015920159001592015880921
21320250218145900117965883015890158501589015850801
21420250218145800116695203015850158401585015840595
215202502181457001157521370158501585015850158401128
216202502181456001139642590158401583015850158301556
21720250218145500111498024015840158301584015830140
2182025021814540011127627701583015830158401583092
21920250218145300111130581015830158301584015830862
22020250218145200109765272015840158301584015830101
2212025021814510010960538801583015830158301583084
2222025021814500010947241601583015830158401583059
2232025021814490010937901301583015840158401583069
22420250218144800109269785015830158201584015820673
22520250218144700108204928015820158001582015800360
22620250218144600107635767015800157901581015790141
22720250218144500107413024015790157901579015780189
22820250218144400107114659015800157801580015770431
22920250218144300106434242015780157801578015780175
2302025021814420010615809201578015780157901578073
23120250218144100106042885015780157901580015780309
23220250218144000105554767015790157901580015790405
23320250218143900104915242015790157901580015790110
2342025021814380010474153001579015790158001579089
2352025021814370010460096401579015790157901579054
2362025021814360010451569801579015800158001579056
2372025021814350010442727301579015800158001579088
2382025021814340010428829001579015800158001579096
2392025021814330010413666901580015780158001578055
24020250218143200104049824015790157601579015760353
24120250218143100103492929015760157801579015760667
24220250218143000102441079015780157801578015780144
2432025021814290010221384701578015790158001578052
24420250218142800102131778015790157901579015790301
24520250218142700101656499015790158001580015790167
24620250218142600101392770015800158001580015800106
2472025021814250010122529001580015800158101580087
2482025021814240010108782901580015800158001580062
24920250218142300100989869015800158101581015800117
25020250218142200100805008015800158101581015800105
25120250218142100100639054015810158101582015810303
25220250218142000100159991015810158201582015810126
253202502181419009996073301581015810158201581084
254202502181418009982789901581015810158201581048
25520250218141700997520090158101579015820157901379
2562025021814160097573149015790157901580015790163
2572025021814150097315754015800157801580015780810
258202502181414009603666601579015780157901578092
259202502181413009589142801578015780157901578078
260202502181412009576828601578015790157901578048
261202502181411009569250601578015780157801578044
2622025021814100095623074015780157901579015780108
2632025021814090095452642015790157801579015780105
264202502181408009528688701579015780157901578074
265202502181407009517009001578015780157801578082
266202502181406009504069401578015780157801578078
2672025021814050094917610015780157801579015780305
268202502181404009443630401578015780157901578068
269202502181403009432898301579015780157901578092
270202502181402009418374801579015780157901578083
271202502181401009405273101578015790157901578031
272202502181400009400380301578015780157901578086
273202502181359009386809301578015780157901578035
274202502181358009381286001578015780157901578044
275202502181357009374342601578015770157901577058
276202502181356009365190101577015780157801577048
2772025021813550093576159015780157701578015770433
2782025021813540092893028015770157701577015770124
279202502181353009269748001577015770157801577033
280202502181352009264543701577015770157801577068
281202502181351009253819901577015780157901577047
2822025021813500092464035015780157901579015780216
283202502181349009212310501579015790157901579051
2842025021813480092042576015800157901580015790163
285202502181347009178517301579015790158001579055
2862025021813460091698324015790157701580015770325
2872025021813450091185429015780157701578015770161
2882025021813440090931406015780157801578015770106
289202502181343009076416401578015770157801577098
290202502181342009060956701578015780157801577082
2912025021813410090480228015780157701578015770219
292202502181340009013470701577015770157801577056
293202502181339009004639301577015780157801577027
2942025021813380090003812015770157801578015770128
2952025021813370089801837015780157901580015780131
2962025021813360089595005015790157901579015780198
2972025021813350089282375015790157801579015760618
2982025021813340088306707015780157601578015760336
2992025021813330087776732015760157601577015750208
3002025021813320087448858015760157601576015750226
3012025021813310087092690015760157501577015750226
302202502181330008673652201575015750157601575032
3032025021813290086686120015750157401575015730370
3042025021813280086103782015740157401574015730160
305202502181327008585209301573015740157401573051
3062025021813260085771864015740157301574015730122
307202502181325008557992601573015730157401573099
3082025021813240085424196015730157301574015730181
3092025021813230085139481015730157401574015730100
3102025021813220084982153015740157401574015730106
311202502181321008481537701574015730157401573091
3122025021813200084672176015730157301574015730124
313202502181319008447710801573015730157401573053
3142025021813180084393737015740157301574015730161
315202502181317008414040701573015730157301573086
3162025021813160084005129015740157401574015730206
317202502181315008368090201574015740157501574065
318202502181314008357859001574015740157501574073
319202502181313008346368601574015740157501574063
3202025021813120083364522015740157401575015740161
321202502181311008311097201574015750157501574080
322202502181310008298501301575015750157601575087
323202502181309008284798201576015750157601575050
3242025021813080082769230015750157501576015750124
3252025021813070082573927015750157501575015740230
3262025021813060082211696015740157401575015740137
3272025021813050081996015015740157401575015740147
328202502181304008176462901575015740157501574040
329202502181303008170166701574015740157501574072
330202502181302008158833701574015740157501574041
3312025021813010081523801015750157401575015730244
332202502181300008113979201573015730157301573028
333202502181259008109574801574015740157501574060
3342025021812580081001306015740157301574015730206
3352025021812570080677135015730157201573015720191
336202502181256008037669901572015720157201572084
3372025021812550080244651015720157301573015720177
3382025021812540079966285015730157301573015730101
339202502181253007980741201573015730157301573061
340202502181252007971145901573015740157401573085
341202502181251007957772401575015740157501574030
3422025021812500079530499015750157401575015740121
343202502181249007934003201574015730157401573037
3442025021812480079281801015760157301576015730230
345202502181247007891970201573015730157301573058
346202502181246007882846801573015730157301573057
347202502181245007873880701574015730157401573023
348202502181244007870261701573015730157301572043
3492025021812430078634988015730157301573015720137
3502025021812420078419540015730157201573015720211
3512025021812410078087639015720157301574015720192
352202502181240007778567701573015740157401573092
35320250218123900776409530157301573015730157306
354202502181238007763151501573015740157401573091
355202502181237007748829601574015750157501574084
356202502181236007735602601575015750157501575022
357202502181235007732137601575015750157601575031
35820250218123400772725430157501575015750157507
3592025021812330077261518015760157301576015730230
3602025021812320076899648015730157501575015730135
361202502181231007668704301576015750157601575010
36220250218123000766712920157501575015750157506
3632025021812290076661842015770157501577015750136
36420250218122800764475220157501575015750157509
3652025021812270076433347015750157301576015730194
366202502181226007612787901573015730157301573013
367202502181225007610743001573015730157301573011
368202502181224007609012701573015740157401573036
369202502181223007603348301573015730157301573021
3702025021812220076000450015730157201573015720129
3712025021812210075797534015730157001573015700177
372202502181220007551937601571015700157101570072
37320250218121900754062690157101570015710157003
3742025021812180075401558015700157101571015700569
3752025021812170074507697015710157201572015710221
376202502181216007416046601572015720157201572089
377202502181215007402055801572015720157201572060
378202502181214007392623801572015720157301571091
3792025021812130073783194015720157201572015720108
380202502181212007361341801572015720157301572086
3812025021812110073478225015720157101573015710183
3822025021812100073190588015710157201572015710230
3832025021812090072829242015720157301573015720257
384202502181208007242508801573015730157401573025
385202502181207007238576201573015730157301573039
386202502181206007232441501573015740157401573056
387202502181205007223632401573015730157401573058
388202502181204007214508901573015740157401573066
389202502181203007204121701574015740157501574059
3902025021812020071948315015750157101575015710192
3912025021812010071646309015730157401574015730179
3922025021812000071364720015740157101574015710337
393202502181159007083491501571015710157101571027
394202502181158007079249801571015710157201571034
395202502181157007073908201572015710157201571023
396202502181156007070294801571015710157101571025
397202502181155007066367301571015710157201571031
398202502181154007061497101571015710157101571021
399202502181153007058198001571015710157201571020
4002025021811520070550559015710157001571015700107
4012025021811510070382466015710157001571015690590
402202502181150006945601701570015700157001570027
4032025021811490069413627015700157001570015690566
404202502181148006852527901570015690157201569042
4052025021811470068459333015700157201572015700325
4062025021811460067948971015720157201572015710103
407202502181145006778709901572015720157301572081
408202502181144006765976101572015720157201572052
409202502181143006757801701572015740157401572026
4102025021811420067537132015740157101574015710370
4112025021811410066955436015710157101571015710138
4122025021811400066738638015720157301573015710122
413202502181139006654675501573015730157301573017
4142025021811380066520014015730157401574015730205
4152025021811370066197365015740156901575015690573
416202502181136006529624301569015690157001569068
4172025021811350065189519015690157001570015690101
418202502181134006503095801570015700157001570050
4192025021811330064952458015700156901570015690126
420202502181132006475464901569015690157001569046
421202502181131006468245601569015690157001569088
4222025021811300064544351015690157001570015680256
423202502181129006414275901570015710157101570029
424202502181128006409722801570015690157101568070
425202502181127006398735401569015690156901568080
4262025021811260063861845015690157001571015690244
4272025021811250063478911015700156901570015690101
4282025021811240063320390015690156901570015680268
4292025021811230062899853015690156901570015690208
4302025021811220062573472015690156901570015690140
431202502181121006235379701569015690157001569077
4322025021811200062232924015690156901570015690810
4332025021811190060961884015690157101571015690593
4342025021811180060030767015710157201572015710207
435202502181117005970536801572015720157301572052
4362025021811160059623623015730157201573015720160
437202502181115005937197201572015720157201572036
438202502181114005931538001572015720157201572049
439202502181113005923835201572015720157301572061
440202502181112005914245901572015720157301572065
441202502181111005904027801572015720157201572042
442202502181110005897425401572015720157201572015
4432025021811090058950674015730157201573015720165
444202502181108005869117301572015720157201572013
445202502181107005867073701572015720157301572026
4462025021811060058629864015720157201574015720336
447202502181105005810134201573015730157301572057
4482025021811040058011685015730157001573015690577
449202502181103005710507301569015690157001569050
4502025021811020057026590015690156901570015680230
451202502181101005666569201569015690157001569096
452202502181100005651504401568015680156901568032
453202502181059005646484801568015680156901568048
454202502181058005638956901568015680156801568062
455202502181057005629235301568015680156801567060
456202502181056005619828701567015680156901567037
457202502181055005614024501568015680156901568043
458202502181054005607279701568015670157001567048
4592025021810530055997476015690156701569015660381
460202502181052005540041401567015660156701566051
461202502181051005532051301566015670156701566031
4622025021810500055271942015670156701567015660220
463202502181049005492722201567015670156901567061
464202502181048005483154501567015670157001567095
465202502181047005468248401567015690157001567071
4662025021810460054571125015690156701570015670325
4672025021810450054061403015670156601567015660494
4682025021810440053287748015660156701567015660117
469202502181043005310441901566015660156701566036
470202502181042005304802201566015670156701566037
4712025021810410052990053015690156801569015670269
4722025021810400052568158015690156701569015670448
4732025021810390051865741015670156601568015660270
4742025021810380051442679015660156601567015660364
475202502181037005087265301566015660156601566080
476202502181036005074737301566015660156701566048
477202502181035005067220401567015660156701566062
4782025021810340050575064015660156601567015660116
4792025021810330050393308015660156601567015660398
4802025021810320049770039015660156601567015660196
481202502181031004946303201567015660156701566034
4822025021810300049409768015660156501567015650138
48320250218102900491936740156501566015660156501851
4842025021810280046295582015670156701567015660791
4852025021810270045056231015680156801568015680334
4862025021810260044532519015680156801570015680139
4872025021810250044314545015690156901569015680166
4882025021810240044054101015700156901570015690114
4892025021810230043875124015690156901569015690118
4902025021810220043689982015690156901569015680258
4912025021810210043285248015690156801569015680184
4922025021810200042996636015690156901569015690158
493202502181019004274873401569015690157001569016
4942025021810180042723629015700156901570015690422
4952025021810170042061272015690156801569015680490
496202502181016004129294901568015670156801567017
4972025021810150041266309015670156701568015670225
49820250218101400409135780156701568015680156706
4992025021810130040904175015670156801568015670210
5002025021810120040574905015670156701568015660454
501202502181011003986348101566015660156701566062
5022025021810100039766343015660156701567015660215
5032025021810090039429447015680156801568015670272
5042025021810080039002968015670156801568015670128
505202502181007003880238201568015670156801567092
50620250218100600386581750156801568015680156708
507202502181005003864563201568015670156801567039
5082025021810040038584504015670156501567015650247
5092025021810030038197623015650156501566015650106
5102025021810020038031693015650156501565015650179
5112025021810010037751558015640156501565015640340
51220250218100000372197520156701567015670156402456
5132025021809590033374087015660156701567015660540
5142025021809580032528131015670156701567015670417
5152025021809570031874692015670156701567015660295
51620250218095600314124530156901569015690156602189
517202502180955002798056901569015700157001569036
5182025021809540027924084015690157101571015690398
5192025021809530027299325015710157001571015700191
5202025021809520026999355015690156901570015690325
52120250218095100264893790156801572015720156803161
5222025021809500021527022015710157201574015710305
5232025021809490021047624015740157301574015730327
5242025021809480020533226015720157201573015710370
5252025021809470019951613015720157201572015720271
52620250218094600195256010157201574015740157201578
52720250218094500170428310157401575015750157401507
52820250218094400146695120157501577015770157502996
52920250218094300994626001578015780157801577022
530202502180942009911563015780157701578015770131
53120250218094100970486001578015770157801577037
532202502180940009646481015780157801578015770395
5332025021809390090232330157801578015780157805
534202502180938009015343015780157801579015780353
5352025021809370084583070157901579015790157902
5362025021809360084551490157801579015790157807
53720250218093500844410201578015780157801578067
53820250218093400833837601577015780157801577041
539202502180933008273683015780157801578015770316
54020250218093200777504801578015780157801577015
541202502180931007751379015770157701578015770367
54220250218093000717260001576015760157601576015
54320250218092900714896001577015760157701576013
544202502180928007128470015770157601577015760101
545202502180927006969293015760157501576015750419
54620250218092600630895501576015750157601575015
54720250218092500628532501575015760157601575086
5482025021809240061498170157701577015770157703
549202502180923006145086015770157801578015770199
5502025021809220058312620157701577015770157701
55120250218092100582968501578015780157801578020
552202502180920005798125015770157701577015770183
5532025021809190055095340157601576015760157609
55420250218091800549535001576015770157701576075
5552025021809170053770820157701577015770157700
5562025021809160053770820157701576015770157602
55720250218091500537392901576015760157601576047
558202502180914005299857015760157501576015750119
55920250218091300511239601574015750157501574056
560202502180912005024223015740157401575015730138
561202502180911004806974015740157501575015730188
562202502180910004511074015750157501575015750444
563202502180909003811774015750157601577015750634
564202502180908002812707015760157701578015760337
56520250218090700228124401578015770157801576076
566202502180906002161354015760157601579015760202
56720250218090500184291201576015760157601576026
568202502180904001801936015790157601579015750263
56920250218090300138735801576015750157601575055
570202502180902001300680015760157801579015760460
57120250218090100575041015790158001581015790149
57220250218090000339718015800158001582015800215