Files
KissMeData/000240/min/candle-20250211.csv

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202502111830001061183650158601586015860158604077
3202502111829001061183650158601586015860158600
4202502111828001061183650158601586015860158600
5202502111827001061183650158601586015860158600
6202502111826001061183650158601586015860158600
7202502111825001061183650158601586015860158600
8202502111824001061183650158601586015860158600
9202502111823001061183650158601586015860158600
10202502111822001061183650158601586015860158600
11202502111821001061183650158601586015860158600
12202502111820001061183650158601586015860158600
13202502111819001061183650158601586015860158600
14202502111818001061183650158601586015860158600
15202502111817001061183650158601586015860158600
16202502111816001061183650158601586015860158600
17202502111815001061183650158601586015860158600
18202502111814001061183650158601586015860158600
19202502111813001061183650158601586015860158600
20202502111812001061183650158601586015860158600
21202502111811001061183650158601586015860158600
22202502111810001061183650158601586015860158600
23202502111809001061183650158601586015860158600
24202502111808001061183650158601586015860158600
25202502111807001061183650158601586015860158600
26202502111806001061183650158601586015860158600
27202502111805001061183650158601586015860158600
28202502111804001061183650158601586015860158600
29202502111803001061183650158601586015860158600
30202502111802001061183650158601586015860158600
31202502111801001061183650158601586015860158600
32202502111800001061183650158601586015860158604077
33202502111759001061183650158601586015860158600
34202502111758001061183650158601586015860158600
35202502111757001061183650158601586015860158600
36202502111756001061183650158601586015860158600
37202502111755001061183650158601586015860158600
38202502111754001061183650158601586015860158600
39202502111753001061183650158601586015860158600
40202502111752001061183650158601586015860158600
41202502111751001061183650158601586015860158600
42202502111750001061183650158601586015860158600
43202502111749001061183650158601586015860158600
44202502111748001061183650158601586015860158600
45202502111747001061183650158601586015860158600
46202502111746001061183650158601586015860158600
47202502111745001061183650158601586015860158600
48202502111744001061183650158601586015860158600
49202502111743001061183650158601586015860158600
50202502111742001061183650158601586015860158600
51202502111741001061183650158601586015860158600
52202502111740001061183650158601586015860158600
53202502111739001061183650158601586015860158600
54202502111738001061183650158601586015860158600
55202502111737001061183650158601586015860158600
56202502111736001061183650158601586015860158600
57202502111735001061183650158601586015860158600
58202502111734001061183650158601586015860158600
59202502111733001061183650158601586015860158600
60202502111732001061183650158601586015860158600
61202502111731001061183650158601586015860158600
62202502111730001061183650158601586015860158604077
63202502111729001061183650158601586015860158600
64202502111728001061183650158601586015860158600
65202502111727001061183650158601586015860158600
66202502111726001061183650158601586015860158600
67202502111725001061183650158601586015860158600
68202502111724001061183650158601586015860158600
69202502111723001061183650158601586015860158600
70202502111722001061183650158601586015860158600
71202502111721001061183650158601586015860158600
72202502111720001061183650158601586015860158600
73202502111719001061183650158601586015860158600
74202502111718001061183650158601586015860158600
75202502111717001061183650158601586015860158600
76202502111716001061183650158601586015860158600
77202502111715001061183650158601586015860158600
78202502111714001061183650158601586015860158600
79202502111713001061183650158601586015860158600
80202502111712001061183650158601586015860158600
81202502111711001061183650158601586015860158600
82202502111710001061183650158601586015860158600
83202502111709001061183650158601586015860158600
84202502111708001061183650158601586015860158600
85202502111707001061183650158601586015860158600
86202502111706001061183650158601586015860158600
87202502111705001061183650158601586015860158600
88202502111704001061183650158601586015860158600
89202502111703001061183650158601586015860158600
90202502111702001061183650158601586015860158600
91202502111701001061183650158601586015860158600
92202502111700001061183650158601586015860158604077
93202502111659001061183650158601586015860158600
94202502111658001061183650158601586015860158600
95202502111657001061183650158601586015860158600
96202502111656001061183650158601586015860158600
97202502111655001061183650158601586015860158600
98202502111654001061183650158601586015860158600
99202502111653001061183650158601586015860158600
100202502111652001061183650158601586015860158600
101202502111651001061183650158601586015860158600
102202502111650001061183650158601586015860158600
103202502111649001061183650158601586015860158600
104202502111648001061183650158601586015860158600
105202502111647001061183650158601586015860158600
106202502111646001061183650158601586015860158600
107202502111645001061183650158601586015860158600
108202502111644001061183650158601586015860158600
109202502111643001061183650158601586015860158600
110202502111642001061183650158601586015860158600
111202502111641001061183650158601586015860158600
112202502111640001061183650158601586015860158600
113202502111639001061183650158601586015860158600
114202502111638001061183650158601586015860158600
115202502111637001061183650158601586015860158600
116202502111636001061183650158601586015860158600
117202502111635001061183650158601586015860158600
118202502111634001061183650158601586015860158600
119202502111633001061183650158601586015860158600
120202502111632001061183650158601586015860158600
121202502111631001061183650158601586015860158600
122202502111630001061183650158601586015860158604077
123202502111629001061183650158601586015860158600
124202502111628001061183650158601586015860158600
125202502111627001061183650158601586015860158600
126202502111626001061183650158601586015860158600
127202502111625001061183650158601586015860158600
128202502111624001061183650158601586015860158600
129202502111623001061183650158601586015860158600
130202502111622001061183650158601586015860158600
131202502111621001061183650158601586015860158600
132202502111620001061183650158601586015860158600
133202502111619001061183650158601586015860158600
134202502111618001061183650158601586015860158600
135202502111617001061183650158601586015860158600
136202502111616001061183650158601586015860158600
137202502111615001061183650158601586015860158600
138202502111614001061183650158601586015860158600
139202502111613001061183650158601586015860158600
140202502111612001061183650158601586015860158600
141202502111611001061183650158601586015860158600
142202502111610001061183650158601586015860158600
143202502111609001061183650158601586015860158600
144202502111608001061183650158601586015860158600
145202502111607001061183650158601586015860158600
146202502111606001061183650158601586015860158600
147202502111605001061183650158601586015860158600
148202502111604001061183650158601586015860158600
149202502111603001061183650158601586015860158600
150202502111602001061183650158601586015860158600
151202502111601001061183650158601586015860158600
152202502111600001061183650158601586015860158604077
153202502111559001061183650158601586015860158600
154202502111558001061183650158601586015860158600
155202502111557001061183650158601586015860158600
156202502111556001061183650158601586015860158600
157202502111555001061183650158601586015860158600
158202502111554001061183650158601586015860158600
159202502111553001061183650158601586015860158600
160202502111552001061183650158601586015860158600
161202502111551001061183650158601586015860158600
162202502111550001061183650158601586015860158600
163202502111549001061183650158601586015860158600
164202502111548001061183650158601586015860158600
165202502111547001061183650158601586015860158600
166202502111546001061183650158601586015860158600
167202502111545001061183650158601586015860158600
168202502111544001061183650158601586015860158600
169202502111543001061183650158601586015860158600
170202502111542001061183650158601586015860158600
171202502111541001061183650158601586015860158600
172202502111540001061183650158601586015860158600
173202502111539001061183650158601586015860158600
174202502111538001061183650158601586015860158600
175202502111537001061183650158601586015860158600
176202502111536001061183650158601586015860158600
177202502111535001061183650158601586015860158600
178202502111534001061183650158601586015860158600
179202502111533001061183650158601586015860158600
180202502111532001061183650158601586015860158600
181202502111531001061183650158601586015860158600
182202502111530001061183650158601586015860158608154
18320250211152900996522430158001580015800158000
18420250211152800996522430158001580015800158000
18520250211152700996522430158001580015800158000
18620250211152600996522430158001580015800158000
18720250211152500996522430158001580015800158000
18820250211152400996522430158001580015800158000
18920250211152300996522430158001580015800158000
19020250211152200996522430158001580015800158000
19120250211152100996522430158001580015800158000
19220250211152000996522430158001580015800158000
1932025021115190099652243015800158201583015800104
1942025021115180099487793015820158201582015820178
1952025021115170099206197015830158201583015820157
1962025021115160098957792015830158201584015820190
1972025021115150098657061015820158301584015820151
198202502111514009841801901583015830158301583056
199202502111513009832937101584015820158401582043
2002025021115120098261306015820158301583015800327
201202502111511009774412601583015830158401583015
2022025021115100097720372015830158301583015830183
2032025021115090097430683015840158101584015800458
2042025021115080096705737015800158201583015800117
2052025021115070096520731015820158301583015820473
206202502111506009577199101583015830158301583040
207202502111505009570867101583015830158401583015
2082025021115040095684914015830158201584015820197
209202502111503009537310001583015840158401583055
2102025021115020095286033015840158401585015830242
211202502111501009490269501584015830158401583059
212202502111500009480926001583015830158301583053
213202502111459009472536101583015840158501583053
2142025021114580094641415015830158401584015830151
21520250211145700944022330158401585015850158301015
2162025021114560092794516015850158601586015850115
217202502111455009261217301586015850158601585042
218202502111454009254560001585015850158501585092
219202502111453009239978001585015850158701585088
220202502111452009226029601585015860158601585080
2212025021114510092133455015860158601587015860469
222202502111450009138961701586015860158601586010
223202502111449009137375701586015860158601586011
22420250211144800913563110158601586015860158604
2252025021114470091349967015860158501586015850756
226202502111446009015095401585015840158501584011
227202502111445009013352901585015840158501584048
2282025021114440090057493015850158401587015840603
229202502111443008910069801586015840158601584011
230202502111442008908326101584015840158401584012
231202502111441008906425301586015840158601584048
23220250211144000889882070158301583015830158304
23320250211143900889818750158301587015870158307
2342025021114380088970790015870158401587015830201
23520250211143700886519160158301583015830158301
2362025021114360088650333015820158601586015820135
23720250211143500884362410158601586015860158608
2382025021114340088423553015860158601586015860396
2392025021114330087795497015860158201586015820224
24020250211143200874404070158201582015820158207
2412025021114310087429333015820158201583015820225
2422025021114300087073231015820158101582015810118
243202502111429008688659401579015800158001579042
2442025021114280086820271015810158201582015810347
245202502111427008627142401582015810158201581043
246202502111426008620344001581015820158201581094
247202502111425008605473301582015830158301582043
248202502111424008598666601583015830158401583033
249202502111423008593442001583015830158301583053
250202502111422008585052101583015820158401582036
251202502111421008579354801582015820158201582038
252202502111420008573343201584015830158401582033
2532025021114190085681196015830158501585015830129
2542025021114180085476762015860158401586015840124
255202502111417008528022101582015820158401582040
2562025021114160085216937015820158501585015820121
257202502111415008502523901582015820158201582041
258202502111414008496037701582015820158201582021
259202502111413008492715501582015850158501582038
260202502111412008486703301585015830158501582067
261202502111411008476092901582015820158501582035
26220250211141000847055500158201582015870158201658
263202502111409008207558301582015850158501582035
264202502111408008202020101585015830158501582039
2652025021114070081958484015830158401585015830396
2662025021114060081331487015840158101584015780184
267202502111405008104032801579015780158101578041
2682025021114040080975619015770157901581015770139
2692025021114030080756014015770157901582015770624
270202502111402007977021301579015790157901577037
271202502111401007971185601576015760157901576042
272202502111400007964565701576015750157801575029
273202502111359007959994401577015760157801574051
274202502111358007951965101578015740157801574026
275202502111357007947871501574015770157801574040
276202502111356007941573301574015740157401574032
277202502111355007936536501575015750157801575039
278202502111354007930393701575015750158001575028
279202502111353007925980701576015800158001576035
280202502111352007920463901576015760157601576026
281202502111351007916366301576015780157801576042
282202502111350007909745901576015760157601576057
283202502111349007900762701580015760158001576029
284202502111348007896191101576015760157601576034
285202502111347007890832701580015800158001580061
286202502111346007881194701580015760158001576041
287202502111345007874730301576015760157601576023
2882025021113440078711055015810157801581015740275
289202502111343007827674401578015780157801574028
290202502111342007823264801574015740157401574044
2912025021113410078163392015750157501575015750406
292202502111340007752394201580015800158001576055
293202502111339007743718201575015800158001575030
294202502111338007738991701575015750157501575031
2952025021113370077341092015750157401575015740102
296202502111336007718047301574015770157701574082
297202502111335007705126701580015800158001577035
298202502111334007699603001577015770157701577036
299202502111333007693925801580015780158001577033
300202502111332007688719301579015790157901577041
301202502111331007682251601578015800158001578028
302202502111330007677832801578015780157801578038
303202502111329007671836401580015800158001579091
304202502111328007657465101581015810158301581090
305202502111327007643235901583015830158301581029
306202502111326007638650601581015830158301581039
307202502111325007632483501581015810158101581034
3082025021113240076271081015810158201587015810477
3092025021113230075514728015820158301583015820300
3102025021113220075039835015830158101583015810580
31120250211132100741220010158101581015810158106
312202502111320007411251501581015800158101579052
313202502111319007403032501579015790157901579010
314202502111318007401453501580015800158001580027
31520250211131700739718750158001580015800158003
31620250211131600739671350158001580015800158000
317202502111315007396713501580015790158001579030
318202502111314007391976201580015800158001579049
3192025021113130073842372015790157701579015770102
32020250211131200736814150157501575015750157500
32120250211131100736814150157501575015750157507
322202502111310007367039001577015770157701577044
32320250211130900736010020157801578015780157805
3242025021113080073593112015740157701577015740100
3252025021113070073435653015780157701578015770188
32620250211130600731391710157801578015780157800
3272025021113050073139171015780157801578015770121
3282025021113040072948253015770157901579015770436
329202502111303007226000401580015800158001580046
330202502111302007218732401578015780157801578026
331202502111301007214629601578015800158001578081
33220250211130000720184740157801580015800157804
333202502111259007201215801578015780157801578054
334202502111258007192694601578015780157801578011
33520250211125700719095880157801578015780157800
33620250211125600719095880157801578015780157805
33720250211125500719016980157801578015780157801
33820250211125400719001200157801578015780157806
33920250211125300718906520158001580015800158002
34020250211125200718874920158001580015800158003
341202502111251007188275201580015800158001580037
342202502111250007182429201580015790158001579018
34320250211124900717958580158001580015800158000
3442025021112480071795858015800157901580015790201
345202502111247007147829301577015770157701577010
346202502111246007146252301579015790157901579049
347202502111245007138515201580015800158101577053
34820250211124400713014140158001580015800158000
34920250211124300713014140158001580015800158000
350202502111242007130141401580015760158101576085
3512025021112410071167207015770157901579015770235
3522025021112400070796277015800158001580015800178
3532025021112390070515037015820157801585015780757
3542025021112380069316952015780157801578015780145
355202502111237006908814201578015780157801578017
35620250211123600690613160157701577015770157706
357202502111235006905185401577015770157701577017
35820250211123400690250450157701577015770157703
359202502111233006902031401577015770157701577018
36020250211123200689919280157601576015760157606
36120250211123100689824720157801578015780157800
362202502111230006898247201578015780157801576031
363202502111229006893357801578015770157801577074
364202502111228006881687801577015770157701576027
36520250211122700687743050157501575015750157501
366202502111226006877273001575015770157701575036
36720250211122500687159940157701577015770157700
368202502111224006871599401577015750157701575030
369202502111223006866869601577015770157701577013
370202502111222006864819501577015760157701576010
371202502111221006863243001576015760157601576015
372202502111220006860879001577015740157701574019
37320250211121900685788540157701577015770157700
37420250211121800685788540157701577015770157700
375202502111217006857885401577015750157701575014
376202502111216006855679301573015730157301573010
377202502111215006854106301573015750157501573052
37820250211121400684591850157601576015760157605
3792025021112130068451305015770157701577015770157
380202502111212006820371601577015770157701577049
381202502111211006812644301577015760157701576052
382202502111210006804446901575015760157601575045
38320250211120900679735820157601576015760157600
38420250211120800679735820157601576015760157600
38520250211120700679735820157601576015760157600
3862025021112060067973582015760157801578015760234
387202502111205006760476601578015760157801576023
388202502111204006756851201578015780157801578023
38920250211120300675322180157801578015780157801
390202502111202006753064001578015760157801576035
391202502111201006747547201578015780157801578010
392202502111200006745969201578015760157801576012
39320250211115900674407760157601576015760157605
39420250211115800674328960157601576015760157600
39520250211115700674328960157601576015760157606
396202502111156006742344001575015750157501575041
397202502111155006735886501577015780157801577039
398202502111154006729732401578015780157801577061
399202502111153006720107601576015760157801572053
40020250211115200671175990157801578015780157800
4012025021111510067117599015780157801578015780129
402202502111150006691403701578015780157801578020
403202502111149006688247701578015760157801576076
404202502111148006676256101578015780157801578061
40520250211114700666663030157701577015770157700
406202502111146006666630301577015770157701577068
4072025021111450066559067015770157901579015770539
4082025021111440065709062015800157901580015780188
40920250211114300654122740158101581015810158100
4102025021111420065412274015810158201582015810154
4112025021111410065168795015820158201582015820165
412202502111140006490776501582015800158201579083
4132025021111390064776587015800158101581015800519
4142025021111380063956058015810158101582015810336
41520250211113700634246860157901579015790157901
416202502111136006342310701581015780158101578089
417202502111135006328245401578015800158001578010
418202502111134006326665801580015800158001580016
419202502111133006324137801582015820158201582082
4202025021111320063111654015820157801583015780689
42120250211113100620224890157701577015770157706
422202502111130006201302701578015780157801578021
42320250211112900619798890157901579015790157907
4242025021111280061968836015790157801579015780210
425202502111127006163744801578015780157801577012
426202502111126006161851801579015790157901579079
4272025021111250061493777015770157701578015770370
428202502111124006091006501577015760157701576024
4292025021111230060872224015760157401576015740237
4302025021111220060498834015740157701578015730222
4312025021111210060148918015760157101576015710787
432202502111120005891022701571015710157101571028
4332025021111190058866239015710156901571015690154
4342025021111180058624475015690156901570015690150
435202502111117005838904101570015690157001569094
436202502111116005824148801569015690156901569024
4372025021111150058203832015700157001571015700120
4382025021111140058015379015700156901571015690218
4392025021111130057673029015690156901569015690259
440202502111112005726665801568015680156901568059
4412025021111110057174133015690156801569015680114
442202502111110005699537001568015680156901568040
443202502111109005693264701568015680156901568054
444202502111108005684797001569015690156901568011
4452025021111070056830718015690156901569015680528
446202502111106005600270101568015690156901568047
4472025021111050055928997015680156901569015680114
448202502111104005575015601569015690157001569046
449202502111103005567797701569015690157001569083
450202502111102005554773401570015690157001568032
4512025021111010055497531015680156801572015680213
452202502111100005516303601568015680157001568056
4532025021110590055075198015680156901569015680116
454202502111058005489323601569015680156901568059
455202502111057005480070901568015690156901568076
4562025021110560054681515015690156901571015680415
457202502111055005403023901569015690156901569078
458202502111054005390785701569015700157001569095
4592025021110530053758771015690157001570015690323
46020250211105200532516770157101571015720157101053
461202502111051005159739801571015710157101571055
462202502111050005151099301571015710157201571061
463202502111049005141515901572015720157201571012
4642025021110480051396302015720157101572015710282
4652025021110470050953173015720157101572015710212
466202502111046005062001601571015710157201571040
467202502111045005055716001571015710157101571065
468202502111044005045504501572015720157201571098
4692025021110430050301069015720157101572015710114
470202502111042005012194201571015710157101571058
471202502111041005003082401571015710157101571041
472202502111040004996641301572015710157201571040
473202502111039004990355901571015700157101570084
474202502111038004977159601570015710157101570063
475202502111037004967263001571015720157201571063
4762025021110360049573656015710157101571015710225
47720250211103500492201810157001572015720157001459
478202502111034004692676101572015730157301572063
4792025021110330046827685015720157301573015720231
480202502111032004646436201573015740157401573021
481202502111031004643132301573015730157401573038
482202502111030004637154501573015730157301573046
4832025021110290046299187015740157401574015730164
484202502111028004604105801574015740157401574012
485202502111027004602217001574015740157401574023
486202502111026004598596801574015750157501574048
487202502111025004591038101575015750157501575044
488202502111024004584108101575015760157601575077
489202502111023004571973601575015750157601575047
4902025021110220045645707015750157501575015750105
491202502111021004548033201577015760157701576015
492202502111020004545668401576015750157601575066
493202502111019004535267601575015770157701575042
4942025021110180045286458015770157601577015750202
4952025021110170044968119015770157701578015760234
496202502111016004459914601577015770157801577024
497202502111015004456129701578015770157801577052
4982025021110140044479289015780157701578015770111
499202502111013004430416201577015770157701577013
5002025021110120044283661015770157901579015770383
501202502111011004367892901579015790158001579054
502202502111010004359365701580015800158001580017
503202502111009004356679701580015800158101580088
5042025021110080043427753015800157901580015790174
5052025021110070043152863015790158001581015790287
5062025021110060042699452015810158101582015810393
5072025021110050042078075015800158001580015790235
508202502111004004170679201579015790158001579077
5092025021110030041585205015800157801580015780237
510202502111002004121107701577015770157701577033
5112025021110010041159036015770157801578015770330
512202502111000004063830301578015790157901578085
513202502110959004050415001578015790157901578014
5142025021109580040482051015780157901579015780131
515202502110957004027521701579015780157901578031
5162025021109560040226291015790158001580015790114
5172025021109550040046274015790158101582015790737
51820250211095400388815450158201582015820158209
5192025021109530038867307015820158101582015810131
5202025021109520038660194015820158801588015810843
5212025021109510037325041015870158901589015870278
5222025021109500036883393015900159001592015900251
5232025021109490036484142015890158901592015870944
5242025021109480034983431015890158201590015820819
52520250211094700336863380158101580015830158001044
52620250211094600320359160158001577015800157701701
5272025021109450029348950015790157801579015760728
5282025021109440028201253015780157801579015770151
5292025021109430027962986015780157901579015770131
53020250211094200277562600157901576015800157601057
5312025021109410026087773015760157401576015730751
53220250211094000249057070157301570015730157001781
5332025021109390022105913015700157201573015700354
5342025021109380021549471015720157201573015700137
5352025021109370021334204015730157001576015700200
5362025021109360021019577015710156901572015690424
537202502110935002035369601570015700157001569030
5382025021109340020306618015700156801570015680298
5392025021109330019839109015690156701569015670209
540202502110932001951150801567015660156701566059
5412025021109310019419081015670156501567015640649
542202502110930001840330101564015650156501564093
543202502110929001825783801564015650156501564019
544202502110928001822811501564015640156501564033
5452025021109270018176496015640156401564015620184
5462025021109260017888744015640156201564015610959
5472025021109250016390500015620156201562015610162
5482025021109240016137463015620156401564015620849
549202502110923001481045201564015640156401563059
5502025021109220014718184015630156301565015630244
551202502110921001433676601562015620156301562021
5522025021109200014303957015620156201563015610176
5532025021109190014029047015620156401565015620333
5542025021109180013508413015640156201565015620955
5552025021109170012014850015630156401564015620174
556202502110916001174277201565015650156501564043
55720250211091500116754840156401564015640156301240
558202502110914009736155015630156201563015610240
559202502110913009361255015620156101562015610108
560202502110912009192587015600155901560015580798
561202502110911007948462015600156001560015590303
56220250211091000747580801560015600156001559014
56320250211090900745397501559015600156001559058
564202502110908007363526015600156101561015590224
565202502110907007014092015610156201562015610678
566202502110906005955538015620156101562015610635
567202502110905004963713015620156401564015610467
56820250211090400423398901564015630156401563017
56920250211090300420741401562015610156201561017
570202502110902004180867015610156601566015600200
5712025021109010038682660156501565015650156507
5722025021109000038573110155601570015800155002461