Files
KissMeData/246690/min/candle-20250207.csv

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22025020720570020325500937937937937343
320250207205600203255009379379379370
420250207205500203255009379379379370
520250207205400203255009379379379370
620250207205300203255009379379379370
720250207205200203255009379379379370
820250207205100203255009379379379370
920250207205000203255009379379379370
1020250207204900203255009379379379370
1120250207204800203255009379379379370
1220250207204700203255009379379379370
1320250207204600203255009379379379370
1420250207204500203255009379379379370
1520250207204400203255009379379379370
1620250207204300203255009379379379370
1720250207204200203255009379379379370
1820250207204100203255009379379379370
1920250207204000203255009379379379370
2020250207203900203255009379379379370
2120250207203800203255009379379379370
2220250207203700203255009379379379370
2320250207203600203255009379379379370
2420250207203500203255009379379379370
2520250207203400203255009379379379370
2620250207203300203255009379379379370
2720250207203200203255009379379379370
2820250207203100203255009379379379370
2920250207203000203255009379379379370
3020250207202900203255009379379379370
3120250207202800203255009379379379370
322025020720270020325500937937937937343
3320250207202600203255009379379379370
3420250207202500203255009379379379370
3520250207202400203255009379379379370
3620250207202300203255009379379379370
3720250207202200203255009379379379370
3820250207202100203255009379379379370
3920250207202000203255009379379379370
4020250207201900203255009379379379370
4120250207201800203255009379379379370
4220250207201700203255009379379379370
4320250207201600203255009379379379370
4420250207201500203255009379379379370
4520250207201400203255009379379379370
4620250207201300203255009379379379370
4720250207201200203255009379379379370
4820250207201100203255009379379379370
4920250207201000203255009379379379370
5020250207200900203255009379379379370
5120250207200800203255009379379379370
5220250207200700203255009379379379370
5320250207200600203255009379379379370
5420250207200500203255009379379379370
5520250207200400203255009379379379370
5620250207200300203255009379379379370
5720250207200200203255009379379379370
5820250207200100203255009379379379370
5920250207200000203255009379379379370
6020250207195900203255009379379379370
6120250207195800203255009379379379370
622025020719570020325500937937937937343
6320250207195600203255009379379379370
6420250207195500203255009379379379370
6520250207195400203255009379379379370
6620250207195300203255009379379379370
6720250207195200203255009379379379370
6820250207195100203255009379379379370
6920250207195000203255009379379379370
7020250207194900203255009379379379370
7120250207194800203255009379379379370
7220250207194700203255009379379379370
7320250207194600203255009379379379370
7420250207194500203255009379379379370
7520250207194400203255009379379379370
7620250207194300203255009379379379370
7720250207194200203255009379379379370
7820250207194100203255009379379379370
7920250207194000203255009379379379370
8020250207193900203255009379379379370
8120250207193800203255009379379379370
8220250207193700203255009379379379370
8320250207193600203255009379379379370
8420250207193500203255009379379379370
8520250207193400203255009379379379370
8620250207193300203255009379379379370
8720250207193200203255009379379379370
8820250207193100203255009379379379370
8920250207193000203255009379379379370
9020250207192900203255009379379379370
9120250207192800203255009379379379370
922025020719270020325500937937937937343
9320250207192600203255009379379379370
9420250207192500203255009379379379370
9520250207192400203255009379379379370
9620250207192300203255009379379379370
9720250207192200203255009379379379370
9820250207192100203255009379379379370
9920250207192000203255009379379379370
10020250207191900203255009379379379370
10120250207191800203255009379379379370
10220250207191700203255009379379379370
10320250207191600203255009379379379370
10420250207191500203255009379379379370
10520250207191400203255009379379379370
10620250207191300203255009379379379370
10720250207191200203255009379379379370
10820250207191100203255009379379379370
10920250207191000203255009379379379370
11020250207190900203255009379379379370
11120250207190800203255009379379379370
11220250207190700203255009379379379370
11320250207190600203255009379379379370
11420250207190500203255009379379379370
11520250207190400203255009379379379370
11620250207190300203255009379379379370
11720250207190200203255009379379379370
11820250207190100203255009379379379370
11920250207190000203255009379379379370
12020250207185900203255009379379379370
12120250207185800203255009379379379370
1222025020718570020325500937937937937343
12320250207185600203255009379379379370
12420250207185500203255009379379379370
12520250207185400203255009379379379370
12620250207185300203255009379379379370
12720250207185200203255009379379379370
12820250207185100203255009379379379370
12920250207185000203255009379379379370
13020250207184900203255009379379379370
13120250207184800203255009379379379370
13220250207184700203255009379379379370
13320250207184600203255009379379379370
13420250207184500203255009379379379370
13520250207184400203255009379379379370
13620250207184300203255009379379379370
13720250207184200203255009379379379370
13820250207184100203255009379379379370
13920250207184000203255009379379379370
14020250207183900203255009379379379370
14120250207183800203255009379379379370
14220250207183700203255009379379379370
14320250207183600203255009379379379370
14420250207183500203255009379379379370
14520250207183400203255009379379379370
14620250207183300203255009379379379370
14720250207183200203255009379379379370
14820250207183100203255009379379379370
14920250207183000203255009379379379370
15020250207182900203255009379379379370
15120250207182800203255009379379379370
1522025020718270020325500937937937937343
15320250207182600203255009379379379370
15420250207182500203255009379379379370
15520250207182400203255009379379379370
15620250207182300203255009379379379370
15720250207182200203255009379379379370
15820250207182100203255009379379379370
15920250207182000203255009379379379370
16020250207181900203255009379379379370
16120250207181800203255009379379379370
16220250207181700203255009379379379370
16320250207181600203255009379379379370
16420250207181500203255009379379379370
16520250207181400203255009379379379370
16620250207181300203255009379379379370
16720250207181200203255009379379379370
16820250207181100203255009379379379370
16920250207181000203255009379379379370
17020250207180900203255009379379379370
17120250207180800203255009379379379370
17220250207180700203255009379379379370
17320250207180600203255009379379379370
17420250207180500203255009379379379370
17520250207180400203255009379379379370
17620250207180300203255009379379379370
17720250207180200203255009379379379370
17820250207180100203255009379379379370
17920250207180000203255009379379379370
18020250207175900203255009379379379370
18120250207175800203255009379379379370
1822025020717570020325500937937937937343
18320250207175600203255009379379379370
18420250207175500203255009379379379370
18520250207175400203255009379379379370
18620250207175300203255009379379379370
18720250207175200203255009379379379370
18820250207175100203255009379379379370
18920250207175000203255009379379379370
19020250207174900203255009379379379370
19120250207174800203255009379379379370
19220250207174700203255009379379379370
19320250207174600203255009379379379370
19420250207174500203255009379379379370
19520250207174400203255009379379379370
19620250207174300203255009379379379370
19720250207174200203255009379379379370
19820250207174100203255009379379379370
19920250207174000203255009379379379370
20020250207173900203255009379379379370
20120250207173800203255009379379379370
20220250207173700203255009379379379370
20320250207173600203255009379379379370
20420250207173500203255009379379379370
20520250207173400203255009379379379370
20620250207173300203255009379379379370
20720250207173200203255009379379379370
20820250207173100203255009379379379370
20920250207173000203255009379379379370
21020250207172900203255009379379379370
21120250207172800203255009379379379370
2122025020717270020325500937937937937343
21320250207172600203255009379379379370
21420250207172500203255009379379379370
21520250207172400203255009379379379370
21620250207172300203255009379379379370
21720250207172200203255009379379379370
21820250207172100203255009379379379370
21920250207172000203255009379379379370
22020250207171900203255009379379379370
22120250207171800203255009379379379370
22220250207171700203255009379379379370
22320250207171600203255009379379379370
22420250207171500203255009379379379370
22520250207171400203255009379379379370
22620250207171300203255009379379379370
22720250207171200203255009379379379370
22820250207171100203255009379379379370
22920250207171000203255009379379379370
23020250207170900203255009379379379370
23120250207170800203255009379379379370
23220250207170700203255009379379379370
23320250207170600203255009379379379370
23420250207170500203255009379379379370
23520250207170400203255009379379379370
23620250207170300203255009379379379370
23720250207170200203255009379379379370
23820250207170100203255009379379379370
23920250207170000203255009379379379370
24020250207165900203255009379379379370
24120250207165800203255009379379379370
2422025020716570020325500937937937937343
24320250207165600203255009379379379370
24420250207165500203255009379379379370
24520250207165400203255009379379379370
24620250207165300203255009379379379370
24720250207165200203255009379379379370
24820250207165100203255009379379379370
24920250207165000203255009379379379370
25020250207164900203255009379379379370
25120250207164800203255009379379379370
25220250207164700203255009379379379370
25320250207164600203255009379379379370
25420250207164500203255009379379379370
25520250207164400203255009379379379370
25620250207164300203255009379379379370
25720250207164200203255009379379379370
25820250207164100203255009379379379370
25920250207164000203255009379379379370
26020250207163900203255009379379379370
26120250207163800203255009379379379370
26220250207163700203255009379379379370
26320250207163600203255009379379379370
26420250207163500203255009379379379370
26520250207163400203255009379379379370
26620250207163300203255009379379379370
26720250207163200203255009379379379370
26820250207163100203255009379379379370
26920250207163000203255009379379379370
27020250207162900203255009379379379370
27120250207162800203255009379379379370
2722025020716270020325500937937937937343
27320250207162600203255009379379379370
27420250207162500203255009379379379370
27520250207162400203255009379379379370
27620250207162300203255009379379379370
27720250207162200203255009379379379370
27820250207162100203255009379379379370
27920250207162000203255009379379379370
28020250207161900203255009379379379370
28120250207161800203255009379379379370
28220250207161700203255009379379379370
28320250207161600203255009379379379370
28420250207161500203255009379379379370
28520250207161400203255009379379379370
28620250207161300203255009379379379370
28720250207161200203255009379379379370
28820250207161100203255009379379379370
28920250207161000203255009379379379370
29020250207160900203255009379379379370
29120250207160800203255009379379379370
29220250207160700203255009379379379370
29320250207160600203255009379379379370
29420250207160500203255009379379379370
29520250207160400203255009379379379370
29620250207160300203255009379379379370
29720250207160200203255009379379379370
29820250207160100203255009379379379370
29920250207160000203255009379379379370
30020250207155900203255009379379379370
30120250207155800203255009379379379370
3022025020715570020325500937937937937343
30320250207155600203255009379379379370
30420250207155500203255009379379379370
30520250207155400203255009379379379370
30620250207155300203255009379379379370
30720250207155200203255009379379379370
30820250207155100203255009379379379370
30920250207155000203255009379379379370
31020250207154900203255009379379379370
31120250207154800203255009379379379370
31220250207154700203255009379379379370
31320250207154600203255009379379379370
31420250207154500203255009379379379370
31520250207154400203255009379379379370
31620250207154300203255009379379379370
31720250207154200203255009379379379370
31820250207154100203255009379379379370
31920250207154000203255009379379379370
32020250207153900203255009379379379370
32120250207153800203255009379379379370
32220250207153700203255009379379379370
32320250207153600203255009379379379370
32420250207153500203255009379379379370
32520250207153400203255009379379379370
32620250207153300203255009379379379370
32720250207153200203255009379379379370
32820250207153100203255009379379379370
3292025020715300020325500937937937937343
33020250207152900200041099509509509500
33120250207152800200041099509509509500
33220250207152700200041099509509509500
33320250207152600200041099509509509500
33420250207152500200041099509509509500
33520250207152400200041099509509509500
33620250207152300200041099509509509500
33720250207152200200041099509509509500
33820250207152100200041099509509509500
33920250207152000200041099509509509500
340202502071519002000410995095095095013
34120250207151800199917599509509509500
34220250207151700199917599509509509500
34320250207151600199917599509419509414
34420250207151500199879869509509509500
34520250207151400199879869509509509500
34620250207151300199879869509419509419
34720250207151200199794999509419509414
34820250207151100199757269419419419410
34920250207151000199757269419419419410
35020250207150900199757269419419419410
35120250207150800199757269419419419412
35220250207150700199738449519519519510
35320250207150600199738449519519519510
35420250207150500199738449519519519510
3552025020715040019973844951951951951109
35620250207150300198701859519519519510
35720250207150200198701859519519519510
358202502071501001987018595195195195123
35920250207150000198483129509509509501
36020250207145900198473629499459499457
3612025020714580019840736944944944944360
36220250207145700195008969449449449440
363202502071456001950089694494494494415
36420250207145500194867369449449449440
36520250207145400194867369449419449418
36620250207145300194792029449449449440
36720250207145200194792029449449449440
36820250207145100194792029449449449440
36920250207145000194792029449449449440
37020250207144900194792029449449449440
37120250207144800194792029449449449440
37220250207144700194792029449449449440
37320250207144600194792029449449449440
37420250207144500194792029449419449414
37520250207144400194754359439439439430
37620250207144300194754359439439439430
37720250207144200194754359439439439430
37820250207144100194754359439439439430
37920250207144000194754359439439439430
38020250207143900194754359439439439430
38120250207143800194754359439439439430
38220250207143700194754359439439439430
3832025020714360019475435943943943943873
38420250207143500186521969439439439430
38520250207143400186521969439439439430
38620250207143300186521969439439439430
38720250207143200186521969439439439430
3882025020714310018652196943943943943127
38920250207143000185324359439439439431000
39020250207142900175894359439439439430
39120250207142800175894359439439439430
39220250207142700175894359439439439430
39320250207142600175894359439439439430
39420250207142500175894359439439439430
39520250207142400175894359439439439430
39620250207142300175894359439439439430
39720250207142200175894359439439439430
39820250207142100175894359439439439430
39920250207142000175894359439439439430
40020250207141900175894359439439439430
40120250207141800175894359439439439430
40220250207141700175894359439439439430
40320250207141600175894359439439439430
40420250207141500175894359439439439430
40520250207141400175894359439439439430
40620250207141300175894359439439439430
40720250207141200175894359439439439430
40820250207141100175894359439439439430
40920250207141000175894359439439439430
41020250207140900175894359439439439430
41120250207140800175894359439439439430
41220250207140700175894359439439439430
41320250207140600175894359439439439430
41420250207140500175894359439439439430
41520250207140400175894359439439439430
41620250207140300175894359439439439430
41720250207140200175894359439439439430
41820250207140100175894359439439439430
41920250207140000175894359439439439430
42020250207135900175894359439439439430
42120250207135800175894359439439439430
42220250207135700175894359439439439430
42320250207135600175894359439439439430
42420250207135500175894359439439439430
42520250207135400175894359439439439430
42620250207135300175894359439439439430
42720250207135200175894359439439439430
42820250207135100175894359439439439430
42920250207135000175894359439439439430
43020250207134900175894359439439439430
43120250207134800175894359439439439432121
43220250207134700155893329439439439430
43320250207134600155893329439439439430
43420250207134500155893329439439439430
43520250207134400155893329439439439430
43620250207134300155893329439439439430
43720250207134200155893329439439439430
43820250207134100155893329439439439430
43920250207134000155893329439439439430
44020250207133900155893329439439439430
44120250207133800155893329439439439430
44220250207133700155893329439439439430
44320250207133600155893329439439439430
44420250207133500155893329439439439430
44520250207133400155893329439439439430
44620250207133300155893329439439439430
44720250207133200155893329439439439430
44820250207133100155893329439439439430
44920250207133000155893329439439439430
45020250207132900155893329439439439430
45120250207132800155893329439439439430
45220250207132700155893329439439439430
45320250207132600155893329439439439430
45420250207132500155893329439439439430
45520250207132400155893329439439439430
45620250207132300155893329439439439430
45720250207132200155893329439439439430
45820250207132100155893329439439439430
45920250207132000155893329439439439430
46020250207131900155893329439439439434
46120250207131800155855609379379379370
46220250207131700155855609379379379370
46320250207131600155855609379379379370
46420250207131500155855609379379379370
4652025020713140015585560937937937937500
46620250207131300151170609379379379370
46720250207131200151170609379379379370
46820250207131100151170609379379379370
46920250207131000151170609379379379370
47020250207130900151170609379379379370
47120250207130800151170609379379379370
47220250207130700151170609379379379370
47320250207130600151170609379379379371
4742025020713050015116123937937937937427
4752025020713040014716024938938938938400
47620250207130300143408249439399439384
47720250207130200143370669379379379370
47820250207130100143370669379379379370
47920250207130000143370669379379379370
48020250207125900143370669379379379370
48120250207125800143370669379379379370
48220250207125700143370669379379379370
48320250207125600143370669379379379370
48420250207125500143370669379379379370
48520250207125400143370669379379379370
48620250207125300143370669379379379370
48720250207125200143370669379379379370
48820250207125100143370669379379379370
48920250207125000143370669379379379370
49020250207124900143370669379379379370
49120250207124800143370669379379379370
49220250207124700143370669379379379370
49320250207124600143370669379379379370
49420250207124500143370669379379379370
49520250207124400143370669379379379370
49620250207124300143370669379379379370
49720250207124200143370669379379379370
49820250207124100143370669379379379370
49920250207124000143370669379379379370
50020250207123900143370669379379379370
50120250207123800143370669379379379370
50220250207123700143370669379379379370
50320250207123600143370669379379379370
50420250207123500143370669379379379370
50520250207123400143370669379379379370
50620250207123300143370669379379379370
50720250207123200143370669379379379370
50820250207123100143370669379379379370
50920250207123000143370669379379379370
51020250207122900143370669379379379370
51120250207122800143370669379379379370
51220250207122700143370669379379379370
51320250207122600143370669379379379370
51420250207122500143370669379379379370
51520250207122400143370669379379379370
51620250207122300143370669379379379370
51720250207122200143370669379379379370
51820250207122100143370669379379379370
51920250207122000143370669379399399371040
52020250207121900133620209449449449440
52120250207121800133620209449449449440
52220250207121700133620209449449449440
52320250207121600133620209449449449440
52420250207121500133620209449449449440
52520250207121400133620209449449449440
52620250207121300133620209449449449440
52720250207121200133620209449449449440
52820250207121100133620209449449449440
52920250207121000133620209449449449440
53020250207120900133620209449449449440
53120250207120800133620209449449449440
53220250207120700133620209449449449440
53320250207120600133620209449449449440
53420250207120500133620209449449449440
53520250207120400133620209449449449440
53620250207120300133620209449449449440
53720250207120200133620209449449449440
53820250207120100133620209449449449440
53920250207120000133620209449449449440
54020250207115900133620209449449449440
54120250207115800133620209449449449440
54220250207115700133620209449449449440
54320250207115600133620209449449449440
54420250207115500133620209449449449440
54520250207115400133620209449449449440
54620250207115300133620209449449449440
54720250207115200133620209449449449440
54820250207115100133620209449449449440
5492025020711500013362020944943944943300
55020250207114900130788329439439439430
55120250207114800130788329439439439430
55220250207114700130788329439439439430
55320250207114600130788329439439439430
55420250207114500130788329439439439431
55520250207114400130778899449449449440
55620250207114300130778899449449449440
55720250207114200130778899449449449440
55820250207114100130778899449449449440
5592025020711400013077889944944944944300
56020250207113900127946899469469469460
56120250207113800127946899469469469460
56220250207113700127946899469469469460
56320250207113600127946899469469469460
56420250207113500127946899469469469460
56520250207113400127946899469469469460
56620250207113300127946899469469469460
56720250207113200127946899469469469460
56820250207113100127946899469469469460
56920250207113000127946899469469469460
57020250207112900127946899469469469460
57120250207112800127946899469469469460
57220250207112700127946899469469469460
57320250207112600127946899469469469460
57420250207112500127946899469469469460
57520250207112400127946899469469469460
57620250207112300127946899469469469460
57720250207112200127946899469469469460
57820250207112100127946899469469469460
57920250207112000127946899469469469460
58020250207111900127946899469469469460
58120250207111800127946899469469469460
58220250207111700127946899469469469460
58320250207111600127946899469469469460
58420250207111500127946899469469469460
58520250207111400127946899469469469460
58620250207111300127946899469469469460
58720250207111200127946899469469469460
58820250207111100127946899469469469460
58920250207111000127946899469469469460
59020250207110900127946899469469469460
59120250207110800127946899469469469460
59220250207110700127946899469469469460
59320250207110600127946899469469469460
59420250207110500127946899469469469460
59520250207110400127946899469469469460
59620250207110300127946899469469469460
59720250207110200127946899469469469460
59820250207110100127946899469469469460
59920250207110000127946899469469469460
60020250207105900127946899469469469460
601202502071058001279468994694294694226
60220250207105700127701219429429429420
60320250207105600127701219429429429422
60420250207105500127682379429429429420
60520250207105400127682379429429429421
60620250207105300127672959409389409383198
6072025020710520097638549389389389380
6082025020710510097638549389389389384
6092025020710500097601029389389389380
6102025020710490097601029389389389380
6112025020710480097601029389389389380
6122025020710470097601029389389389380
6132025020710460097601029389389389380
6142025020710450097601029389389389381
6152025020710440097591649389389389380
6162025020710430097591649389389389380
6172025020710420097591649389389389380
6182025020710410097591649389389389380
6192025020710400097591649389389389381
62020250207103900975822693893893893870
6212025020710380096925669379379379370
6222025020710370096925669379379379370
6232025020710360096925669379379379370
6242025020710350096925669379379379370
6252025020710340096925669379379379370
6262025020710330096925669379379379370
62720250207103200969256693793793793753
6282025020710310096429059389389389380
6292025020710300096429059389389389380
6302025020710290096429059389389389380
6312025020710280096429059389389389380
6322025020710270096429059389389389380
6332025020710260096429059389389389380
634202502071025009642905938938938938170
6352025020710240094834459389389389381
636202502071023009482507937939939937452
63720250207102200905823194094094094060
6382025020710210090018319419419419410
6392025020710200090018319419419419410
6402025020710190090018319419419419410
6412025020710180090018319419419419410
6422025020710170090018319419419419410
6432025020710160090018319419419419410
6442025020710150090018319419419419410
645202502071014009001831941941941941693
646202502071013008349718942942942942490
647202502071012007888138942942942942130
6482025020710110077656789489489489481
6492025020710100077647309499499499490
6502025020710090077647309499499499490
6512025020710080077647309499499499490
6522025020710070077647309499499499490
6532025020710060077647309499499499490
6542025020710050077647309499499499490
6552025020710040077647309499499499490
6562025020710030077647309499499499491
657202502071002007763781949942949942402
6582025020710010073850839409409409400
6592025020710000073850839409409409400
6602025020709590073850839409409409400
6612025020709580073850839409409409400
6622025020709570073850839409409409400
6632025020709560073850839409429429401893
6642025020709550056054589499499499490
6652025020709540056054589499499499490
666202502070953005605458949947949942358
6672025020709520052676079529529529520
6682025020709510052676079529529529520
6692025020709500052676079529529529520
6702025020709490052676079529529529520
6712025020709480052676079529529529520
6722025020709470052676079529529529520
673202502070946005267607952952952952100
6742025020709450051724079529529529521
6752025020709440051714559509509509500
6762025020709430051714559509509509500
6772025020709420051714559509509509500
67820250207094100517145595095095095090
6792025020709400050859559479479479470
6802025020709390050859559479479479470
6812025020709380050859559479479479470
6822025020709370050859559479479479470
6832025020709360050859559479479479470
6842025020709350050859559479479479470
6852025020709340050859559479479479472
6862025020709330050840619479479479470
6872025020709320050840619479479479470
6882025020709310050840619479479479471
6892025020709300050831149549549549540
6902025020709290050831149549549549540
6912025020709280050831149549549549540
6922025020709270050831149549549549540
6932025020709260050831149549549549540
6942025020709250050831149549549549540
6952025020709240050831149549549549540
6962025020709230050831149549549549540
6972025020709220050831149549549549540
6982025020709210050831149549549549540
6992025020709200050831149549549549540
7002025020709190050831149549549549540
7012025020709180050831149549549549540
70220250207091700508311495495595694560
7032025020709160050263089659569669565184
70420250207091500277119579579579570
70520250207091400277119579479579477
70620250207091300210549579579579570
70720250207091200210549579579579570
70820250207091100210549579579579570
70920250207091000210549579579579570
71020250207090900210549579579579570
71120250207090800210549579579579570
71220250207090700210549579579579570
71320250207090600210549579579579570
71420250207090500210549579579579570
71520250207090400210549579579579571
71620250207090300200979579579579570
71720250207090200200979579579579570
71820250207090100200979579579579570
719202502070900002009795795795795721