Files
KissMeData/002450/min/candle-20250410.csv

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202504101822001242431663128212821282128214392
320250410182100124243166312821282128212820
420250410182000124243166312821282128212820
520250410181900124243166312821282128212820
620250410181800124243166312821282128212820
720250410181700124243166312821282128212820
820250410181600124243166312821282128212820
920250410181500124243166312821282128212820
1020250410181400124243166312821282128212820
1120250410181300124243166312821282128212820
1220250410181200124243166312821282128212820
1320250410181100124243166312821282128212820
1420250410181000124243166312821282128212820
1520250410180900124243166312821282128212820
1620250410180800124243166312821282128212820
1720250410180700124243166312821282128212820
1820250410180600124243166312821282128212820
1920250410180500124243166312821282128212820
2020250410180400124243166312821282128212820
2120250410180300124243166312821282128212820
2220250410180200124243166312821282128212820
2320250410180100124243166312821282128212820
2420250410180000124243166312821282128212820
2520250410175900124243166312821282128212820
2620250410175800124243166312821282128212820
2720250410175700124243166312821282128212820
2820250410175600124243166312821282128212820
2920250410175500124243166312821282128212820
3020250410175400124243166312821282128212820
3120250410175300124243166312821282128212820
32202504101752001242431663128212821282128214392
3320250410175100124243166312821282128212820
3420250410175000124243166312821282128212820
3520250410174900124243166312821282128212820
3620250410174800124243166312821282128212820
3720250410174700124243166312821282128212820
3820250410174600124243166312821282128212820
3920250410174500124243166312821282128212820
4020250410174400124243166312821282128212820
4120250410174300124243166312821282128212820
4220250410174200124243166312821282128212820
4320250410174100124243166312821282128212820
4420250410174000124243166312821282128212820
4520250410173900124243166312821282128212820
4620250410173800124243166312821282128212820
4720250410173700124243166312821282128212820
4820250410173600124243166312821282128212820
4920250410173500124243166312821282128212820
5020250410173400124243166312821282128212820
5120250410173300124243166312821282128212820
5220250410173200124243166312821282128212820
5320250410173100124243166312821282128212820
5420250410173000124243166312821282128212820
5520250410172900124243166312821282128212820
5620250410172800124243166312821282128212820
5720250410172700124243166312821282128212820
5820250410172600124243166312821282128212820
5920250410172500124243166312821282128212820
6020250410172400124243166312821282128212820
6120250410172300124243166312821282128212820
62202504101722001242431663128212821282128214392
6320250410172100124243166312821282128212820
6420250410172000124243166312821282128212820
6520250410171900124243166312821282128212820
6620250410171800124243166312821282128212820
6720250410171700124243166312821282128212820
6820250410171600124243166312821282128212820
6920250410171500124243166312821282128212820
7020250410171400124243166312821282128212820
7120250410171300124243166312821282128212820
7220250410171200124243166312821282128212820
7320250410171100124243166312821282128212820
7420250410171000124243166312821282128212820
7520250410170900124243166312821282128212820
7620250410170800124243166312821282128212820
7720250410170700124243166312821282128212820
7820250410170600124243166312821282128212820
7920250410170500124243166312821282128212820
8020250410170400124243166312821282128212820
8120250410170300124243166312821282128212820
8220250410170200124243166312821282128212820
8320250410170100124243166312821282128212820
8420250410170000124243166312821282128212820
8520250410165900124243166312821282128212820
8620250410165800124243166312821282128212820
8720250410165700124243166312821282128212820
8820250410165600124243166312821282128212820
8920250410165500124243166312821282128212820
9020250410165400124243166312821282128212820
9120250410165300124243166312821282128212820
92202504101652001242431663128212821282128214392
9320250410165100124243166312821282128212820
9420250410165000124243166312821282128212820
9520250410164900124243166312821282128212820
9620250410164800124243166312821282128212820
9720250410164700124243166312821282128212820
9820250410164600124243166312821282128212820
9920250410164500124243166312821282128212820
10020250410164400124243166312821282128212820
10120250410164300124243166312821282128212820
10220250410164200124243166312821282128212820
10320250410164100124243166312821282128212820
10420250410164000124243166312821282128212820
10520250410163900124243166312821282128212820
10620250410163800124243166312821282128212820
10720250410163700124243166312821282128212820
10820250410163600124243166312821282128212820
10920250410163500124243166312821282128212820
11020250410163400124243166312821282128212820
11120250410163300124243166312821282128212820
11220250410163200124243166312821282128212820
11320250410163100124243166312821282128212820
11420250410163000124243166312821282128212820
11520250410162900124243166312821282128212820
11620250410162800124243166312821282128212820
11720250410162700124243166312821282128212820
11820250410162600124243166312821282128212820
11920250410162500124243166312821282128212820
12020250410162400124243166312821282128212820
12120250410162300124243166312821282128212820
122202504101622001242431663128212821282128214392
12320250410162100124243166312821282128212820
12420250410162000124243166312821282128212820
12520250410161900124243166312821282128212820
12620250410161800124243166312821282128212820
12720250410161700124243166312821282128212820
12820250410161600124243166312821282128212820
12920250410161500124243166312821282128212820
13020250410161400124243166312821282128212820
13120250410161300124243166312821282128212820
13220250410161200124243166312821282128212820
13320250410161100124243166312821282128212820
13420250410161000124243166312821282128212820
13520250410160900124243166312821282128212820
13620250410160800124243166312821282128212820
13720250410160700124243166312821282128212820
13820250410160600124243166312821282128212820
13920250410160500124243166312821282128212820
14020250410160400124243166312821282128212820
14120250410160300124243166312821282128212820
14220250410160200124243166312821282128212820
14320250410160100124243166312821282128212820
14420250410160000124243166312821282128212820
14520250410155900124243166312821282128212820
14620250410155800124243166312821282128212820
14720250410155700124243166312821282128212820
14820250410155600124243166312821282128212820
14920250410155500124243166312821282128212820
15020250410155400124243166312821282128212820
15120250410155300124243166312821282128212820
152202504101552001242431663128212821282128214392
15320250410155100124243166312821282128212820
15420250410155000124243166312821282128212820
15520250410154900124243166312821282128212820
15620250410154800124243166312821282128212820
15720250410154700124243166312821282128212820
15820250410154600124243166312821282128212820
15920250410154500124243166312821282128212820
16020250410154400124243166312821282128212820
16120250410154300124243166312821282128212820
16220250410154200124243166312821282128212820
16320250410154100124243166312821282128212820
16420250410154000124243166312821282128212820
16520250410153900124243166312821282128212820
16620250410153800124243166312821282128212820
16720250410153700124243166312821282128212820
16820250410153600124243166312821282128212820
16920250410153500124243166312821282128212820
17020250410153400124243166312821282128212820
17120250410153300124243166312821282128212820
17220250410153200124243166312821282128212820
17320250410153100124243166312821282128212820
174202504101530001242431663128212821282128214392
17520250410152900122398111912781278127812780
17620250410152800122398111912781278127812780
17720250410152700122398111912781278127812780
17820250410152600122398111912781278127812780
17920250410152500122398111912781278127812780
18020250410152400122398111912781278127812780
18120250410152300122398111912781278127812780
18220250410152200122398111912781278127812780
18320250410152100122398111912781278127812780
18420250410152000122398111912781278127812780
185202504101519001223981119127812771279127315369
1862025041015180012043937931277127712771277602
18720250410151700120362503912771278127812762708
18820250410151600120016687412791279127912773135
18920250410151500119615881112791278128012772755
1902025041015140011926369431280127812801278178
19120250410151300119240925912781278128012788297
1922025041015120011817960791279127912791279806
193202504101511001180765205127912791279127938
19420250410151000118071660312791277127912772099
195202504101509001178034126127812751278127530
19620250410150800117799584912781279127912753354
197202504101507001173706203128012781280127812319
1982025041015060011579545571278127812781275211
199202504101505001157684929127812691278126817219
2002025041015040011357419631269126912691268600
20120250410150300113498096312681269126912682708
202202504101502001131546255127012691270126951
2032025041015010011314815351270126912701269221
20420250410150000113120108512701270127012700
20520250410145900113120108512701270127012682122
2062025041014580011285082811272127212721270420
207202504101457001127974841127212721272127210
2082025041014560011279621211273127312731273269
209202504101455001127619684127012701270127010
2102025041014540011276069841273127312731273159
21120250410145300112740457712741274127412741
2122025041014520011274033031273127312741273206
2132025041014510011271410641274127312741273191
21420250410145000112689776312731273127312734276
21520250410144900112145441512731270127312691033
2162025041014480011201424481270127012701270527
2172025041014470011194731581270127012701270100
2182025041014460011193461581270126912701269835
2192025041014450011182865421269126812691268300
2202025041014440011179059521266126912691266278
2212025041014430011175531731269126912691269300
2222025041014420011171724731269126912691269720
22320250410144100111625879312691269126912691
22420250410144000111625752412671267126712676500
2252025041014390011080220241267126612671266151
2262025041014380011078308571265126512651265200
2272025041014370011075778571267126512671265101
22820250410143600110745009012671267126712671
229202504101435001107448823126612671267126688
23020250410143400110733741312641264126412641
23120250410143300110733614912671265126712645542
23220250410143200110032877912651265126612654925
2332025041014310010940985971265126512651265318
23420250410143000109369632712651267126712655903
23520250410142900108622335712671266126712664337
23620250410142800108073271212681270127012686
23720250410142700108072509812701274127412692828
2382025041014260010771356151274127312741273501
2392025041014250010764977951273127412741272304
2402025041014240010761111021274127112741271354
24120250410142300107566066912711271127112716002
242202504101422001068032127127112701271127022
24320250410142100106800418512721269127212693948
24420250410142000106299361712691270127012666654
24520250410141900105456964012671269127112676703
24620250410141800104607451912691268126912684799
2472025041014170010399845891268126812681268852
2482025041014160010389042531268127012701268339
2492025041014150010384743971270127012701270406
25020250410141400103795877712701270127012703
25120250410141300103795496712681269127012682674
25220250410141200103456168012691269126912691
2532025041014110010345604111269127012701269969
254202504101410001033330749126912721272126927
25520250410140900103329647712731277127712725114
2562025041014080010267879931277127412771274133
2572025041014070010266184341276127812781276518
25820250410140600102595746012781278127812783
25920250410140500102595362612761278127812763
2602025041014040010259497961278127812791277701
2612025041014030010250539191278127812791278871
2622025041014020010239406791278127912791277233
26320250410140100102364313512791279127912791002
264202504101400001022361577127912701279127015919
26520250410135900100206833312701270127012703
26620250410135800100206452312701270127012701
2672025041013570010020632531270127112711270103
26820250410135600100193244012711272127212713152
269202504101355009979247161274127412751274778
2702025041013540099693354312741273127412734050
2712025041013530099177589012731271127312713090
2722025041013520098784840912721273127312721864
27320250410135100985476400127312671273126715071
27420250410135000966348393126712631267126311672
2752025041013490095158916512621262126212573049
276202504101348009477475261262126312631258502
2772025041013470094711556412631264126412603003
278202504101346009433317741264126312641263301
2792025041013450094295136312641259126412593697
2802025041013440093829324612591259125912567
2812025041013430093828443912551257125812488074
282202504101342009281649991257125712571257302
28320250410134100927785385125712571257125765
284202504101340009277036801257125712571257103
28520250410133900927574209125712571258124828093
286202504101338008923667411258125912601258843
28720250410133700891305720126012601260126039
2882025041013360089125658012601260126012602
2892025041013350089125406012601260126012603
2902025041013340089125028012601261126112603
2912025041013330089124649812611261126112611
292202504101332008912452371261126212621261304
2932025041013310089086189212621262126212623
2942025041013300089085810612621262126212622
2952025041013290089085558212621262126212622
29620250410132800890853058126212611262126153
2972025041013270089078622212621262126212623
2982025041013260089078243612621262126212615
2992025041013250089077612712621262126212621
3002025041013240089077486512621262126212623
3012025041013230089077107912621262126212585240
302202504101322008841753741262126212621262103
303202504101321008840453881262126112621261299
30420250410132000883668348126112621262125919
3052025041013190088364442012621262126212623
3062025041013180088364063412601259126012592002
3072025041013170088111811612571260126012573408
3082025041013160087683323512611260126112602001
309202504101315008743119741261126212621259504
3102025041013140087367742912621262126212623
3112025041013130087367364312621266126612627877
3122025041013120086372899212661266126612662
3132025041013110086372646012661266126612635003
314202504101310008574070611266126512661265205
31520250410130900857147731126612671267126629
31620250410130800857111014126612671267126620
3172025041013070085708569312671267126712673
3182025041013060085708189212661266126612661100
3192025041013050085568929212661266126612663
32020250410130400855685494126612661266126622
3212025041013030085565764212671266126712652232
32220250410130200852833698126712671267126781
3232025041013010085273107112671267126712679
324202504101300008527196681267126712671267102
325202504101259008525904341266126612661266985
326202504101258008513434241266126612661265847
327202504101257008502719621265126612661265118
3282025041012560085012268912661266126612663
3292025041012550085011889112661266126612661
3302025041012540085011762512661264126612641204
33120250410125300848595384126412641264126412
3322025041012520084858021612641263126412631932
3332025041012510084614009812631263126312631
3342025041012500084613883512631263126312637
3352025041012490084612999412631262126312624
3362025041012480084612494512621262126212622
337202504101247008461224211262125912621259802
3382025041012460084511269712621262126212611187
3392025041012450084361480312621262126212623
340202504101244008436110171262126212621260103
3412025041012430084348123112621262126212622
3422025041012420084347870712621262126212622
3432025041012410084347618312621259126212593050
3442025041012400083963506212591259125912593
3452025041012390083963128512591259125912593
3462025041012380083962750812591259125912591
347202504101237008396262491259125712611257503
3482025041012360083899366812581262126212582872
349202504101235008353806351262126212621258302
3502025041012340083500068612621262126212627
35120250410123300834991852126212611262126112
3522025041012320083497671812621262126212623
3532025041012310083497293212621262126212623
3542025041012300083496914612621262126212621
35520250410122900834967884126212591262125917
3562025041012280083494647212621262126212622
3572025041012270083494394812621262126212623
3582025041012260083494016212621262126212623
359202504101225008349363761260126212621260101
3602025041012240083480910612621262126212623
3612025041012230083480532012631259126312594
3622025041012220083480027212631263126312633
3632025041012210083479648312621260126212605547
3642025041012200082779870212611261126112613
3652025041012190082779491912601259126012591478
3662025041012180082593345812571259125912564002
3672025041012170082090462712591257125912573623
368202504101216008163505101259126012601257713
369202504101215008154542621260125912601259203
370202504101214008151985321258125812581258146
371202504101213008150148641257125712571257911
3722025041012120081386973712581255125812553854
3732025041012110080903132412571257125712574
3742025041012100080902629612571256125712551907
3752025041012090080663300212571257125712573
3762025041012080080662923112571257125712571
3772025041012070080662797412571256125812561085
3782025041012060080526512812581260126012563392
37920250410120500801003553126012601260125849
3802025041012040080094190512601260126012602
38120250410120300800939385126012581260125877
3822025041012020080084251512581259125912589
3832025041012010080083119212591259125912593
3842025041012000080082741512591259125912592
3852025041011590080082489712591259125912593
3862025041011580080082112012591259125912592
38720250410115700800818602125912591259125920
388202504101156008007934221259125812591258402
3892025041011550080028770412591259125912571048
3902025041011540079896842712591259125912593
391202504101153007989646501259125912591259796
3922025041011520079796248612581259125912583013
3932025041011510079417213112591257125912573292
3942025041011500079003408512571257125712579
3952025041011490079002277212571259125912553751
396202504101148007853147361259125912601259502
3972025041011470078468271712611261126212591023
3982025041011460078339375112611260126212581503
3992025041011450078150013812611262126212613
4002025041011440078149635412631261126312611716
40120250410114300779332472126512551265125412101
4022025041011420076409893212551255125512553
4032025041011410076409516712551255125512552
4042025041011400076409265712551255125512553
405202504101139007640888921255125312551253408
4062025041011380076357766412551255125512552
4072025041011370076357515412551255125512553
4082025041011360076357138912551255125512553
409202504101135007635676241255125512551253815
4102025041011340076254642312551255125512553
4112025041011330076254265812551256125612552
4122025041011320076254014712561251125612511588
4132025041011310076055098012521249125212493955
4142025041011300075561057912481247124912471969
415202504101129007531550321247124712491246684
4162025041011280075230263112471247124812461600
4172025041011270075030901712481249124912479
4182025041011260075029778612471248124812464021
419202504101125007452846081248124912491246233
42020250410112400744993925124912491249124866
421202504101123007449115191249125212521248856
4222025041011220074384320412531250125312493002
42320250410112100740093311125312481253124710391
424202504101120007271087531248124812491246401
4252025041011190072660865512481251125112464728
4262025041011180072070545512511250125112453486
4272025041011170071635230212501250125012504052
4282025041011160071128730212541253125912535899
4292025041011150070388494412551250125512503487
4302025041011140069952217412491247124912473023
4312025041011130069575167212471246124712461628
4322025041011120069372318312461246124612463
433202504101111006937194451246124512461245458
4342025041011100069314923412451246124612452
4352025041011090069314674312471247124712473
4362025041011080069314300212421238124212375821
4372025041011070068593564412391243124312383989
438202504101106006809966691243124512451242827
4392025041011050067996952512441246124712449348
44020250410110400668331474124712471247124646
441202504101103006682741551247124712471246330
442202504101102006678627921247124712471247567
44320250410110100667155743124712481248124723
44420250410110000667127054124712481248124744
44520250410105900667072185124812481248124747
4462025041010580066701357212481248124812481438
44720250410105700665218948124812481248124744
4482025041010560066516407712481248124812481
44920250410105500665162829124712481248124757
450202504101054006650917401247124712481246909
4512025041010530066395816612471248124812475
45220250410105200663951930124812461248124641
4532025041010510066390084012481245124812452099
45420250410105000661285531124612451246124597
45520250410104900661164764124412451245124442
45620250410104800661112513124412451245124445
4572025041010470066105653212451245124512442543
4582025041010460065789103712441244124512423546
45920250410104500653483934124412461246124443
4602025041010440065343043812451249124912453998
4612025041010430064844972112471245124912452285
4622025041010420064560236812451246124612453
463202504101041006455986321243124912491243900
46420250410104000644478875125012481250124841
4652025041010390064442770312501250125012502
4662025041010380064442520312501250125012461371
4672025041010370064271593212511247125212463580
4682025041010360063824812612431252125212432671
469202504101035006349169031251125112521251128
470202504101034006347567661252125212521252878
471202504101033006336575101252125312541252288
47220250410103200633296689125312541254125252
4732025041010310063323155812531254125512522424
4742025041010300063019403512581254126012543634
4752025041010290062562933512561250125612502143
4762025041010280062294620512521248125212482138
477202504101027006202757511247124512481245109
4782025041010260062013990212471247124712471
47920250410102500620138655124812481248124547
480202504101024006200801281248124712481242104
4812025041010230061995058812411244124712411906
4822025041010220061757581312411244124412416101
4832025041010210060998629212441239124412363509
4842025041010200060563091512361238123912344906
4852025041010190059956039212391228124012284593
48620250410101800593880935123712451247121035909
48720250410101700549733194124912501251124313654
488202504101016005327314941250125112511249146
4892025041010150053254893712511250125212501689
4902025041010140053043605012501251125112481041
4912025041010130052913547212511256125612511797
4922025041010120052688218912581251125812514404
4932025041010110052135757112531247125312462028
4942025041010100051882943912491246124912443618
495202504101009005143177641246124712471246111
4962025041010080051417940512471246124712461609
4972025041010070051217421512471247124712438994
4982025041010060050097893012501245125412419433
49920250410100500489247628124512521252124545574
5002025041010040043240863812521254125412523
5012025041010030043240487812551255125512512508
5022025041010020042926726212551257126012543936
50320250410100100424327729125612531256125210133
504202504101000004116328811253125312531252312
505202504100959004112419871254125312551253203
506202504100958004109876231255125412561253560
5072025041009570041028538612541254125412532155
5082025041009560040758337212541259125912536383
50920250410095500399573243126012601260126011
510202504100954003995593831260125812601256623
511202504100953003987754031257125712571256144
512202504100952003985944371257125512571255147
5132025041009510039840985012571254125712541956
5142025041009500039595323812551254125512542917
515202504100949003922953171255125412551254823
5162025041009480039126327412541255125512533463
5172025041009470038691732412551256125612531102
5182025041009460038553447112561255125712536869
51920250410094500376917753125512581259125417394
5202025041009440035507310012601264126712608085
5212025041009430034487656312681269126912654117
5222025041009420033966854912661266126912662442
52320250410094100336576660126912671274126711787
5242025041009400032159399812661263126612631018
5252025041009390032030778612641263126412634
526202504100938003203027321263126312641263337
527202504100937003198769631262126012621258518
528202504100936003192244931264126312641263295
52920250410093500318851722126312621267125652497
530202504100934002527944641262126512651262200
5312025041009330025254147612691265126912654580
5322025041009320024674663012651269127112654543
53320250410093100240991409127112701271125717266
53420250410093000219109774127112551271125525627
5352025041009290018668780412531250125312503014
53620250410092800182917871125112581258124816719
537202504100927001619819591256125612561256663
538202504100926001611492311257125612571255765
539202504100925001601877331256125612571256653
540202504100924001593669631256126012601256433
5412025041009230015882263412601257126212578481
5422025041009220014814681112581256126212536027
5432025041009210014055667712561257126112551494
5442025041009200013867901912621246126212461691
5452025041009190013655207212571256125712443527
5462025041009180013214915812521258126012524702
5472025041009170012623124312591260126012523077
54820250410091600122368624125712561261125211088
5492025041009150010840247512561248125612421926
550202504100914001059969711248124812481247507
5512025041009130010536427612461233124612333103
5522025041009120010152413312461242124612421518
553202504100911009963531712421228124212283714
554202504100910009505681512241228122912243302
555202504100909009100040612291229122912291
556202504100908009099917712291225122912231815
5572025041009070088774303123012321232122513819
558202504100906007180773512321246124612309468
559202504100905006009492312461243124712343119
560202504100904005622092912431241124312306139
561202504100903004860777212421230124712309915
562202504100902003628245512281256125812284362
563202504100901003085623612591259126512589798
5642025041009000018499341125912381259123814854