Files
KissMeData/007120/min/candle-20250224.csv

25 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22025022418500051384387841841841841577
320250224184900513843878418418418410
420250224184800513843878418418418410
520250224184700513843878418418418410
620250224184600513843878418418418410
720250224184500513843878418418418410
820250224184400513843878418418418410
920250224184300513843878418418418410
1020250224184200513843878418418418410
1120250224184100513843878418418418410
1220250224184000513843878418418418410
1320250224183900513843878418418418410
1420250224183800513843878418418418410
1520250224183700513843878418418418410
1620250224183600513843878418418418410
1720250224183500513843878418418418410
1820250224183400513843878418418418410
1920250224183300513843878418418418410
2020250224183200513843878418418418410
2120250224183100513843878418418418410
2220250224183000513843878418418418410
2320250224182900513843878418418418410
2420250224182800513843878418418418410
2520250224182700513843878418418418410
2620250224182600513843878418418418410
2720250224182500513843878418418418410
2820250224182400513843878418418418410
2920250224182300513843878418418418410
3020250224182200513843878418418418410
3120250224182100513843878418418418410
322025022418200051384387841841841841577
3320250224181900513843878418418418410
3420250224181800513843878418418418410
3520250224181700513843878418418418410
3620250224181600513843878418418418410
3720250224181500513843878418418418410
3820250224181400513843878418418418410
3920250224181300513843878418418418410
4020250224181200513843878418418418410
4120250224181100513843878418418418410
4220250224181000513843878418418418410
4320250224180900513843878418418418410
4420250224180800513843878418418418410
4520250224180700513843878418418418410
4620250224180600513843878418418418410
4720250224180500513843878418418418410
4820250224180400513843878418418418410
4920250224180300513843878418418418410
5020250224180200513843878418418418410
5120250224180100513843878418418418410
5220250224180000513843878418418418410
5320250224175900513843878418418418410
5420250224175800513843878418418418410
5520250224175700513843878418418418410
5620250224175600513843878418418418410
5720250224175500513843878418418418410
5820250224175400513843878418418418410
5920250224175300513843878418418418410
6020250224175200513843878418418418410
6120250224175100513843878418418418410
622025022417500051384387841841841841577
6320250224174900513843878418418418410
6420250224174800513843878418418418410
6520250224174700513843878418418418410
6620250224174600513843878418418418410
6720250224174500513843878418418418410
6820250224174400513843878418418418410
6920250224174300513843878418418418410
7020250224174200513843878418418418410
7120250224174100513843878418418418410
7220250224174000513843878418418418410
7320250224173900513843878418418418410
7420250224173800513843878418418418410
7520250224173700513843878418418418410
7620250224173600513843878418418418410
7720250224173500513843878418418418410
7820250224173400513843878418418418410
7920250224173300513843878418418418410
8020250224173200513843878418418418410
8120250224173100513843878418418418410
8220250224173000513843878418418418410
8320250224172900513843878418418418410
8420250224172800513843878418418418410
8520250224172700513843878418418418410
8620250224172600513843878418418418410
8720250224172500513843878418418418410
8820250224172400513843878418418418410
8920250224172300513843878418418418410
9020250224172200513843878418418418410
9120250224172100513843878418418418410
922025022417200051384387841841841841577
9320250224171900513843878418418418410
9420250224171800513843878418418418410
9520250224171700513843878418418418410
9620250224171600513843878418418418410
9720250224171500513843878418418418410
9820250224171400513843878418418418410
9920250224171300513843878418418418410
10020250224171200513843878418418418410
10120250224171100513843878418418418410
10220250224171000513843878418418418410
10320250224170900513843878418418418410
10420250224170800513843878418418418410
10520250224170700513843878418418418410
10620250224170600513843878418418418410
10720250224170500513843878418418418410
10820250224170400513843878418418418410
10920250224170300513843878418418418410
11020250224170200513843878418418418410
11120250224170100513843878418418418410
11220250224170000513843878418418418410
11320250224165900513843878418418418410
11420250224165800513843878418418418410
11520250224165700513843878418418418410
11620250224165600513843878418418418410
11720250224165500513843878418418418410
11820250224165400513843878418418418410
11920250224165300513843878418418418410
12020250224165200513843878418418418410
12120250224165100513843878418418418410
1222025022416500051384387841841841841577
12320250224164900513843878418418418410
12420250224164800513843878418418418410
12520250224164700513843878418418418410
12620250224164600513843878418418418410
12720250224164500513843878418418418410
12820250224164400513843878418418418410
12920250224164300513843878418418418410
13020250224164200513843878418418418410
13120250224164100513843878418418418410
13220250224164000513843878418418418410
13320250224163900513843878418418418410
13420250224163800513843878418418418410
13520250224163700513843878418418418410
13620250224163600513843878418418418410
13720250224163500513843878418418418410
13820250224163400513843878418418418410
13920250224163300513843878418418418410
14020250224163200513843878418418418410
14120250224163100513843878418418418410
14220250224163000513843878418418418410
14320250224162900513843878418418418410
14420250224162800513843878418418418410
14520250224162700513843878418418418410
14620250224162600513843878418418418410
14720250224162500513843878418418418410
14820250224162400513843878418418418410
14920250224162300513843878418418418410
15020250224162200513843878418418418410
15120250224162100513843878418418418410
1522025022416200051384387841841841841577
15320250224161900513843878418418418410
15420250224161800513843878418418418410
15520250224161700513843878418418418410
15620250224161600513843878418418418410
15720250224161500513843878418418418410
15820250224161400513843878418418418410
15920250224161300513843878418418418410
16020250224161200513843878418418418410
16120250224161100513843878418418418410
16220250224161000513843878418418418410
16320250224160900513843878418418418410
16420250224160800513843878418418418410
16520250224160700513843878418418418410
16620250224160600513843878418418418410
16720250224160500513843878418418418410
16820250224160400513843878418418418410
16920250224160300513843878418418418410
17020250224160200513843878418418418410
17120250224160100513843878418418418410
17220250224160000513843878418418418410
17320250224155900513843878418418418410
17420250224155800513843878418418418410
17520250224155700513843878418418418410
17620250224155600513843878418418418410
17720250224155500513843878418418418410
17820250224155400513843878418418418410
17920250224155300513843878418418418410
18020250224155200513843878418418418410
18120250224155100513843878418418418410
1822025022415500051384387841841841841577
18320250224154900513843878418418418410
18420250224154800513843878418418418410
18520250224154700513843878418418418410
18620250224154600513843878418418418410
18720250224154500513843878418418418410
18820250224154400513843878418418418410
18920250224154300513843878418418418410
19020250224154200513843878418418418410
19120250224154100513843878418418418410
19220250224154000513843878418418418410
19320250224153900513843878418418418410
19420250224153800513843878418418418410
19520250224153700513843878418418418410
19620250224153600513843878418418418410
19720250224153500513843878418418418410
19820250224153400513843878418418418410
19920250224153300513843878418418418410
20020250224153200513843878418418418410
20120250224153100513843878418418418410
2022025022415300051384387841841841841577
20320250224152900508991308448448448440
20420250224152800508991308448448448440
20520250224152700508991308448448448440
20620250224152600508991308448448448440
20720250224152500508991308448448448440
20820250224152400508991308448448448440
20920250224152300508991308448448448440
21020250224152200508991308448448448440
21120250224152100508991308448448448440
21220250224152000508991308448448448440
21320250224151900508991308448448448440
21420250224151800508991308448448448442
21520250224151700508974428418418418410
21620250224151600508974428418418418410
21720250224151500508974428418418418410
21820250224151400508974428418418418410
21920250224151300508974428418418418410
22020250224151200508974428418418418410
22120250224151100508974428418418418410
22220250224151000508974428418418418411081
2232025022415090049988321842842842842403
22420250224150800496489958438438438430
22520250224150700496489958438438438430
22620250224150600496489958438438438430
22720250224150500496489958438438438430
2282025022415040049648995843843843843108
22920250224150300495579518448448448440
23020250224150200495579518448448448440
23120250224150100495579518448448448440
23220250224150000495579518448448448440
23320250224145900495579518448448448440
23420250224145800495579518448448448440
23520250224145700495579518448448448440
23620250224145600495579518448448448447
23720250224145500495520438448448448440
23820250224145400495520438448448448440
23920250224145300495520438448448448440
24020250224145200495520438448448448440
24120250224145100495520438448448448448
24220250224145000495452918448448448440
24320250224144900495452918448448448440
24420250224144800495452918448448448440
24520250224144700495452918448448448440
24620250224144600495452918448448448447
24720250224144500495393838438438438430
24820250224144400495393838438438438430
24920250224144300495393838438438438430
25020250224144200495393838438438438430
25120250224144100495393838438438438430
25220250224144000495393838438438438430
25320250224143900495393838438438438430
25420250224143800495393838438438438430
25520250224143700495393838438438438437
25620250224143600495334828438438438430
25720250224143500495334828438438438432
25820250224143400495317968438438438430
25920250224143300495317968438438438430
260202502241432004953179684384384384338
261202502241431004949976284384384384381
262202502241430004943147984384384384310
26320250224142900494230498438438438430
26420250224142800494230498438438438437
26520250224142700494171488438438438430
26620250224142600494171488438438438430
26720250224142500494171488438438438430
26820250224142400494171488438438438430
26920250224142300494171488438438438430
270202502241422004941714884384384384320
27120250224142100494002888438438438437
27220250224142000493943878438438438430
27320250224141900493943878438438438430
274202502241418004939438784384384384320
27520250224141700493775278438438438430
2762025022414160049377527843842843842408
27720250224141500490339838438438438439
2782025022414140049026396842842842842348
27920250224141300487333808438438438430
28020250224141200487333808438438438430
28120250224141100487333808438438438430
28220250224141000487333808438438438430
28320250224140900487333808438438438430
28420250224140800487333808438438438430
28520250224140700487333808438438438430
28620250224140600487333808438438438438
28720250224140500487266368438438438430
288202502241404004872663684384384384321
28920250224140300487089338438438438430
29020250224140200487089338438438438430
29120250224140100487089338438438438439
29220250224140000487013468438438438430
29320250224135900487013468438438438430
29420250224135800487013468438438438430
29520250224135700487013468438438438437
29620250224135600486954458438438438437
29720250224135500486895448448448448447
29820250224135400486836368448448448440
2992025022413530048683636844844844844200
30020250224135200485148368448448448440
30120250224135100485148368448448448440
30220250224135000485148368448448448440
30320250224134900485148368448448448440
30420250224134800485148368448448448440
30520250224134700485148368448448448440
30620250224134600485148368448448448447
30720250224134500485089288448448448440
30820250224134400485089288448448448440
30920250224134300485089288448448448440
31020250224134200485089288448448448440
31120250224134100485089288448448448440
31220250224134000485089288448448448440
31320250224133900485089288448448448440
31420250224133800485089288448448448440
31520250224133700485089288448428448422
31620250224133600485072428448448448440
31720250224133500485072428448448448440
31820250224133400485072428448448448440
31920250224133300485072428448448448440
32020250224133200485072428448448448441
32120250224133100485063988448448448441
32220250224133000485055548458458458450
32320250224132900485055548458458458452
32420250224132800485038648368368368360
32520250224132700485038648368368368360
32620250224132600485038648368458458363458
32720250224132500456105438488488488480
32820250224132400456105438488488488480
32920250224132300456105438488488488480
33020250224132200456105438488488488480
33120250224132100456105438488488488480
33220250224132000456105438488488488480
33320250224131900456105438488488488480
33420250224131800456105438488488488480
33520250224131700456105438488488488480
33620250224131600456105438488488488480
33720250224131500456105438488488488480
338202502241314004561054384884884884813
33920250224131300455995198398478478391223
34020250224131200445716498498498498490
34120250224131100445716498498478498473
34220250224131000445691068498498498490
34320250224130900445691068498498498490
34420250224130800445691068498498498491
34520250224130700445682578488488488480
34620250224130600445682578488488488488
34720250224130500445614738478478478473
3482025022413040044558932847847847847118
34920250224130300444589868488488488480
350202502241302004445898684884984984815
35120250224130100444462588498498498490
35220250224130000444462588498498498490
35320250224125900444462588498498498490
354202502241258004444625884984984984914
35520250224125700444343728498498498490
35620250224125600444343728498498498490
35720250224125500444343728498498498490
35820250224125400444343728498498498490
35920250224125300444343728498498498490
36020250224125200444343728498498498490
36120250224125100444343728498498498490
36220250224125000444343728498498498490
36320250224124900444343728498498498490
364202502241248004443437284984984984930
36520250224124700444089028498498498490
36620250224124600444089028498498498490
3672025022412450044408902849849849849332
368202502241244004412703484984984984939
36920250224124300440939238498498498490
37020250224124200440939238498498498490
37120250224124100440939238498498498490
372202502241240004409392384984884984632
373202502241239004406680084984984984914
37420250224123800440549148498498498490
37520250224123700440549148498498498490
37620250224123600440549148498498498490
37720250224123500440549148498498498490
37820250224123400440549148498498498490
37920250224123300440549148498498498490
38020250224123200440549148498498498490
38120250224123100440549148498498498490
38220250224123000440549148498498498490
38320250224122900440549148498498498490
38420250224122800440549148498498498490
38520250224122700440549148498498498490
38620250224122600440549148498498498497
38720250224122500440489718498498498490
388202502241224004404897184984984984915
38920250224122300440362368498498498490
39020250224122200440362368498498498490
39120250224122100440362368498498498490
39220250224122000440362368498498498490
39320250224121900440362368498498498490
39420250224121800440362368498498498490
39520250224121700440362368498498498490
39620250224121600440362368498498498490
39720250224121500440362368498498498490
39820250224121400440362368498498498490
39920250224121300440362368498498498490
40020250224121200440362368498498498490
40120250224121100440362368498498498490
40220250224121000440362368498498498490
40320250224120900440362368498498498490
40420250224120800440362368498498498490
40520250224120700440362368498498498490
40620250224120600440362368498498498490
40720250224120500440362368498498498490
40820250224120400440362368498498498490
40920250224120300440362368498498498490
41020250224120200440362368498498498490
41120250224120100440362368498498498490
41220250224120000440362368498498498490
41320250224115900440362368498498498490
4142025022411580044036236849848849848715
41520250224115700434292498498488498481726
41620250224115600419651748488458488451515
41720250224115500406828058428428428420
4182025022411540040682805842844844842249
41920250224115300404730258458458458450
42020250224115200404730258458458458450
42120250224115100404730258458458458450
42220250224115000404730258458458458450
42320250224114900404730258458458458450
42420250224114800404730258458458458450
42520250224114700404730258458458458450
42620250224114600404730258458458458457
42720250224114500404671108458458458451223
42820250224114400394336758458458458450
42920250224114300394336758458458458450
43020250224114200394336758458458458450
43120250224114100394336758458458458457
43220250224114000394277608458458458450
43320250224113900394277608458458458450
43420250224113800394277608458458458450
43520250224113700394277608458458458457
4362025022411360039421845845845845845500
43720250224113500389993458458458458450
43820250224113400389993458458458458450
43920250224113300389993458458458458457
44020250224113200389934308458458458450
44120250224113100389934308458458458450
44220250224113000389934308458458458450
44320250224112900389934308458458458450
44420250224112800389934308458458458450
44520250224112700389934308458458458450
44620250224112600389934308458458458457
44720250224112500389875158458458458450
44820250224112400389875158458458458450
44920250224112300389875158458458458450
45020250224112200389875158458458458450
45120250224112100389875158458458458455
45220250224112000389832908458458458450
453202502241119003898329084584484584420
45420250224111800389663928458458458450
45520250224111700389663928458458458450
45620250224111600389663928458458458450
45720250224111500389663928458458458450
45820250224111400389663928458458458450
45920250224111300389663928458458458450
46020250224111200389663928458458458450
46120250224111100389663928458458458450
46220250224111000389663928458458458450
46320250224110900389663928458458458450
46420250224110800389663928458458458450
46520250224110700389663928458458458450
46620250224110600389663928458458458450
46720250224110500389663928458458458452
46820250224110400389647028428428428420
46920250224110300389647028428428428420
47020250224110200389647028428428428421
47120250224110100389638608448448448440
47220250224110000389638608448448448440
47320250224105900389638608448448448440
474202502241058003896386084484484484410
47520250224105700389554208448448448440
47620250224105600389554208448448448440
47720250224105500389554208448448448440
47820250224105400389554208448448448440
479202502241053003895542084484484484421
48020250224105200389376968448448448440
48120250224105100389376968448458458442
48220250224105000389360078418418418410
48320250224104900389360078418418418410
48420250224104800389360078418418418411
48520250224104700389351668458458458450
48620250224104600389351668458458458450
48720250224104500389351668458458458450
48820250224104400389351668458458458450
48920250224104300389351668458458458450
49020250224104200389351668458458458450
49120250224104100389351668458458458450
49220250224104000389351668458458458451
49320250224103900389343218468468468460
49420250224103800389343218468468468460
49520250224103700389343218468468468460
49620250224103600389343218468468468461
49720250224103500389334758478478478470
49820250224103400389334758478478478473
49920250224103300389309348468468468460
50020250224103200389309348468468468460
50120250224103100389309348468468468460
50220250224103000389309348468468468460
5032025022410290038930934846846846846322
50420250224102800386585228468468468460
50520250224102700386585228468468468460
50620250224102600386585228468468468460
5072025022410250038658522846846846846130
50820250224102400385485428468468468460
5092025022410230038548542846846846846609
510202502241022003803332884684684684692
51120250224102100379554968478478478470
51220250224102000379554968478478478470
5132025022410190037955496847846847846370
5142025022410180037642464847846847846377
51520250224101700373235218478478478470
51620250224101600373235218478458478453114
51720250224101500346891888458458458451
51820250224101400346883438458458458450
51920250224101300346883438458458458450
52020250224101200346883438458458458450
52120250224101100346883438458458458450
52220250224101000346883438458458458450
52320250224100900346883438458458458453
52420250224100800346858088468468468460
52520250224100700346858088468468468460
52620250224100600346858088468468468460
52720250224100500346858088468468468460
52820250224100400346858088468468468460
52920250224100300346858088468468468460
53020250224100200346858088468468468460
53120250224100100346858088468468468460
53220250224100000346858088468468468460
53320250224095900346858088468468468460
53420250224095800346858088468468468460
53520250224095700346858088468468468460
53620250224095600346858088468468468460
53720250224095500346858088468468468461
53820250224095400346849628478438478434
53920250224095300346815848458458458452
54020250224095200346798948478478478470
54120250224095100346798948478478478470
54220250224095000346798948478478478470
54320250224094900346798948478478478470
54420250224094800346798948478478478470
54520250224094700346798948478478478470
54620250224094600346798948478478478470
5472025022409450034679894847847847847500
54820250224094400342563948478478478471
549202502240943003425554784784784784720
55020250224094200342386078478478478471
55120250224094100342377608478478478470
55220250224094000342377608478478478471
55320250224093900342369138478448478354001
55420250224093800308824168498498498496
55520250224093700308773228498498498490
55620250224093600308773228498498498490
55720250224093500308773228498498498490
55820250224093400308773228498498498490
55920250224093300308773228498498498495
56020250224093200308730778498498498490
56120250224093100308730778498498498490
56220250224093000308730778498498498491
5632025022409290030872228848848848848500
56420250224092800304482288488488488480
565202502240927003044822884885085083911353
5662025022409260020894682850851851850350
56720250224092500205971468618618618610
56820250224092400205971468618618618610
56920250224092300205971468618618618610
57020250224092200205971468618618618610
571202502240921002059714686186186186191
57220250224092000205187958618618618610
57320250224091900205187958618618618610
57420250224091800205187958618618618610
57520250224091700205187958618608618605000
576202502240916001621389586184986184911
57720250224091500162045448628588628575002
5782025022409140011898542860860860860500
579202502240913001146854286086086086020
58020250224091200114513428618548618463935
5812025022409110080733778628588628581000
5822025022409100072146318588398588391501
58320250224090900593931584283984283945
5842025022409080059015518398398398390
5852025022409070059015518398398398391692
5862025022409060044819638428428428420
5872025022409050044819638428388428374301
588202502240904008748928398378398371000
58920250224090300367648378338378332
59020250224090200350948358358358352
591202502240901003342483583583583534
5922025022409000050348398398398396