Files
KissMeData/006490/min/candle-20250318.csv

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250318184900108206469113911391139113915560
320250318184800108206469113911391139113910
420250318184700108206469113911391139113910
520250318184600108206469113911391139113910
620250318184500108206469113911391139113910
720250318184400108206469113911391139113910
820250318184300108206469113911391139113910
920250318184200108206469113911391139113910
1020250318184100108206469113911391139113910
1120250318184000108206469113911391139113910
1220250318183900108206469113911391139113910
1320250318183800108206469113911391139113910
1420250318183700108206469113911391139113910
1520250318183600108206469113911391139113910
1620250318183500108206469113911391139113910
1720250318183400108206469113911391139113910
1820250318183300108206469113911391139113910
1920250318183200108206469113911391139113910
2020250318183100108206469113911391139113910
2120250318183000108206469113911391139113910
2220250318182900108206469113911391139113910
2320250318182800108206469113911391139113910
2420250318182700108206469113911391139113910
2520250318182600108206469113911391139113910
2620250318182500108206469113911391139113910
2720250318182400108206469113911391139113910
2820250318182300108206469113911391139113910
2920250318182200108206469113911391139113910
3020250318182100108206469113911391139113910
3120250318182000108206469113911391139113910
3220250318181900108206469113911391139113915560
3320250318181800108206469113911391139113910
3420250318181700108206469113911391139113910
3520250318181600108206469113911391139113910
3620250318181500108206469113911391139113910
3720250318181400108206469113911391139113910
3820250318181300108206469113911391139113910
3920250318181200108206469113911391139113910
4020250318181100108206469113911391139113910
4120250318181000108206469113911391139113910
4220250318180900108206469113911391139113910
4320250318180800108206469113911391139113910
4420250318180700108206469113911391139113910
4520250318180600108206469113911391139113910
4620250318180500108206469113911391139113910
4720250318180400108206469113911391139113910
4820250318180300108206469113911391139113910
4920250318180200108206469113911391139113910
5020250318180100108206469113911391139113910
5120250318180000108206469113911391139113910
5220250318175900108206469113911391139113910
5320250318175800108206469113911391139113910
5420250318175700108206469113911391139113910
5520250318175600108206469113911391139113910
5620250318175500108206469113911391139113910
5720250318175400108206469113911391139113910
5820250318175300108206469113911391139113910
5920250318175200108206469113911391139113910
6020250318175100108206469113911391139113910
6120250318175000108206469113911391139113910
6220250318174900108206469113911391139113915560
6320250318174800108206469113911391139113910
6420250318174700108206469113911391139113910
6520250318174600108206469113911391139113910
6620250318174500108206469113911391139113910
6720250318174400108206469113911391139113910
6820250318174300108206469113911391139113910
6920250318174200108206469113911391139113910
7020250318174100108206469113911391139113910
7120250318174000108206469113911391139113910
7220250318173900108206469113911391139113910
7320250318173800108206469113911391139113910
7420250318173700108206469113911391139113910
7520250318173600108206469113911391139113910
7620250318173500108206469113911391139113910
7720250318173400108206469113911391139113910
7820250318173300108206469113911391139113910
7920250318173200108206469113911391139113910
8020250318173100108206469113911391139113910
8120250318173000108206469113911391139113910
8220250318172900108206469113911391139113910
8320250318172800108206469113911391139113910
8420250318172700108206469113911391139113910
8520250318172600108206469113911391139113910
8620250318172500108206469113911391139113910
8720250318172400108206469113911391139113910
8820250318172300108206469113911391139113910
8920250318172200108206469113911391139113910
9020250318172100108206469113911391139113910
9120250318172000108206469113911391139113910
9220250318171900108206469113911391139113915560
9320250318171800108206469113911391139113910
9420250318171700108206469113911391139113910
9520250318171600108206469113911391139113910
9620250318171500108206469113911391139113910
9720250318171400108206469113911391139113910
9820250318171300108206469113911391139113910
9920250318171200108206469113911391139113910
10020250318171100108206469113911391139113910
10120250318171000108206469113911391139113910
10220250318170900108206469113911391139113910
10320250318170800108206469113911391139113910
10420250318170700108206469113911391139113910
10520250318170600108206469113911391139113910
10620250318170500108206469113911391139113910
10720250318170400108206469113911391139113910
10820250318170300108206469113911391139113910
10920250318170200108206469113911391139113910
11020250318170100108206469113911391139113910
11120250318170000108206469113911391139113910
11220250318165900108206469113911391139113910
11320250318165800108206469113911391139113910
11420250318165700108206469113911391139113910
11520250318165600108206469113911391139113910
11620250318165500108206469113911391139113910
11720250318165400108206469113911391139113910
11820250318165300108206469113911391139113910
11920250318165200108206469113911391139113910
12020250318165100108206469113911391139113910
12120250318165000108206469113911391139113910
12220250318164900108206469113911391139113915560
12320250318164800108206469113911391139113910
12420250318164700108206469113911391139113910
12520250318164600108206469113911391139113910
12620250318164500108206469113911391139113910
12720250318164400108206469113911391139113910
12820250318164300108206469113911391139113910
12920250318164200108206469113911391139113910
13020250318164100108206469113911391139113910
13120250318164000108206469113911391139113910
13220250318163900108206469113911391139113910
13320250318163800108206469113911391139113910
13420250318163700108206469113911391139113910
13520250318163600108206469113911391139113910
13620250318163500108206469113911391139113910
13720250318163400108206469113911391139113910
13820250318163300108206469113911391139113910
13920250318163200108206469113911391139113910
14020250318163100108206469113911391139113910
14120250318163000108206469113911391139113910
14220250318162900108206469113911391139113910
14320250318162800108206469113911391139113910
14420250318162700108206469113911391139113910
14520250318162600108206469113911391139113910
14620250318162500108206469113911391139113910
14720250318162400108206469113911391139113910
14820250318162300108206469113911391139113910
14920250318162200108206469113911391139113910
15020250318162100108206469113911391139113910
15120250318162000108206469113911391139113910
15220250318161900108206469113911391139113915560
15320250318161800108206469113911391139113910
15420250318161700108206469113911391139113910
15520250318161600108206469113911391139113910
15620250318161500108206469113911391139113910
15720250318161400108206469113911391139113910
15820250318161300108206469113911391139113910
15920250318161200108206469113911391139113910
16020250318161100108206469113911391139113910
16120250318161000108206469113911391139113910
16220250318160900108206469113911391139113910
16320250318160800108206469113911391139113910
16420250318160700108206469113911391139113910
16520250318160600108206469113911391139113910
16620250318160500108206469113911391139113910
16720250318160400108206469113911391139113910
16820250318160300108206469113911391139113910
16920250318160200108206469113911391139113910
17020250318160100108206469113911391139113910
17120250318160000108206469113911391139113910
17220250318155900108206469113911391139113910
17320250318155800108206469113911391139113910
17420250318155700108206469113911391139113910
17520250318155600108206469113911391139113910
17620250318155500108206469113911391139113910
17720250318155400108206469113911391139113910
17820250318155300108206469113911391139113910
17920250318155200108206469113911391139113910
18020250318155100108206469113911391139113910
18120250318155000108206469113911391139113910
18220250318154900108206469113911391139113915560
18320250318154800108206469113911391139113910
18420250318154700108206469113911391139113910
18520250318154600108206469113911391139113910
18620250318154500108206469113911391139113910
18720250318154400108206469113911391139113910
18820250318154300108206469113911391139113910
18920250318154200108206469113911391139113910
19020250318154100108206469113911391139113910
19120250318154000108206469113911391139113910
19220250318153900108206469113911391139113910
19320250318153800108206469113911391139113910
19420250318153700108206469113911391139113910
19520250318153600108206469113911391139113910
19620250318153500108206469113911391139113910
19720250318153400108206469113911391139113910
19820250318153300108206469113911391139113910
19920250318153200108206469113911391139113910
20020250318153100108206469113911391139113910
20120250318153000108206469113911391139113915560
20220250318152900107433073113851385138513850
20320250318152800107433073113851385138513850
20420250318152700107433073113851385138513850
20520250318152600107433073113851385138513850
20620250318152500107433073113851385138513850
20720250318152400107433073113851385138513850
20820250318152300107433073113851385138513850
20920250318152200107433073113851385138513850
21020250318152100107433073113851385138513850
21120250318152000107433073113851385138513850
21220250318151900107433073113851387138913811093
21320250318151800107281736913891387138913861820
21420250318151700107029201113881385138813851918
2152025031815160010676355781388138713881387695
2162025031815150010666716121387138513871385150
21720250318151400106646370613851388138813805872
2182025031815130010583467811387139013901387422
21920250318151200105776112613901387139013861037
2202025031815110010563229821390139013901390286
2212025031815100010559254421391139013911390136
22220250318150900105573640113911391139113912
223202503181508001055733619139113911391139135
2242025031815070010556849341391138913911389121
225202503181506001055516806139013911391139056
2262025031815050010554389651386138613861386119
22720250318150400105527403113861386139113862552
228202503181503001051736954138613851386138536
229202503181502001051687093138613851386138536
23020250318150100105163723213861388139113861915
23120250318150000104898233213911391139113910
23220250318145900104898233213911391139113910
23320250318145800104898233213911391139113918
2342025031814570010489712041391139013911390502
23520250318145600104827342313871387138913872034
23620250318145500104545023813871386138713852281
2372025031814540010422888301386138613861386700
2382025031814530010413186301386138413861384497
23920250318145200104063072513861386138613860
24020250318145100104063072513861385138613852586
24120250318145000103704903813851385138513850
24220250318144900103704903813851385138513850
2432025031814480010370490381385138413851384601
2442025031814470010362172531386138313861383801
2452025031814460010351094671386138613861386431
24620250318144500103451210113871387138713870
24720250318144400103451210113871387138713870
24820250318144300103451210113871387138713870
24920250318144200103451210113871387138713870
25020250318144100103451210113871387138713871
2512025031814400010345107141387138713871387300
25220250318143900103409461413881383138813831392
25320250318143800103216947313871380138713803582
25420250318143700102721692213821382138213820
255202503181436001027216922138213821382138253
256202503181435001027143676138313821383138253
25720250318143400102707042913821382138213822
25820250318143300102706766513811382138213811556
259202503181432001024918826138013801382138012
26020250318143100102490226413821382138213820
2612025031814300010249022641382138213821382613
26220250318142900102405509813821382138213825
26320250318142800102404818813821382138213795002
26420250318142700101715042413811379138113786983
26520250318142600100752084813831382138313802191
266202503181425001004496288138213861386138211
26720250318142400100448108213821387138713827862
268202503181423009936035791386138613861386100
2692025031814220099346497913881388138813880
2702025031814210099346497913881388138813881
271202503181420009934635911388138613881386130
2722025031814190099328340913881388138813887
2732025031814180099327369313901390139013900
27420250318141700993273693139013901390139071
2752025031814160099317500313891388138913886372
2762025031814150098433057113881388138813880
2772025031814140098433057113881388138813880
2782025031814130098433057113881388138813880
2792025031814120098433057113881388138813880
280202503181411009843305711388138613881386291
281202503181410009839272431388138713881386501
282202503181409009832326881388138813881388138
283202503181408009830411441388138813881388222
284202503181407009827330081387138713881386294
285202503181406009823253621388138713881386830
28620250318140500981174158138713891389138723
28720250318140400981142247138913891389138950
2882025031814030098107279713891390139013886
2892025031814020098106446613881389138913882596
2902025031814010097746119313901389139013891853
2912025031814000097488737513911391139113911
29220250318135900974885984139113901391139082
2932025031813580097477199413911391139513896437
2942025031813570096582347713941397139713914900
2952025031813560095900258713971397139713970
296202503181355009590025871397139513971395169
2972025031813540095876666213951395139513952052
2982025031813530095590412213951394139513921023
2992025031813520095447726613911391139113912052
3002025031813510095162293413931395139513935188
301202503181350009443908151396139713971396532
302202503181349009436478851398139613981396605
303202503181348009428029951395139413951394700
3042025031813470094182689513941400140013943588
3052025031813460093681281113991398139913983580
306202503181345009318045011399140014001398742
3072025031813440093076684113991400140013991596
3082025031813430092853304314011403140314002090
30920250318134200925605200140313911403139162529
31020250318134100838292983139213871392138711913
311202503181340008217421921387138613871385156
3122025031813390082152606513861386138613869
31320250318133800821513591138613861386138615
31420250318133700821492801138613861386138634
315202503181336008214456771387138513871385540
316202503181335008206969001386138713871386145
317202503181334008204958851387138613871385624
318202503181333008196314491386138613861386257
31920250318133200819275247138613861386138673
3202025031813310081917406913861385138613853
3212025031813300081916991313831382138313821260
3222025031813290081742755313831385138513834
32320250318132800817422015138313831383138316
324202503181327008173998871382138613861381283
32520250318132600817008854138613861386138648
32620250318132500816942326138613861386138556
327202503181324008168647601385138113851381668
32820250318132300815941648138113851385138185
3292025031813220081582425113861386138613862
33020250318132100815821479138613861386138612
3312025031813200081580484713861386138613852395
3322025031813190081248776413861386138613860
333202503181318008124877641386138513861384538
334202503181317008117428631386138613861386481
33520250318131600811076197138513851385138559
336202503181315008109944821385138513851385303
337202503181314008105748271384138313841383496
3382025031813130080988855913801380138013800
33920250318131200809888559138013801380138011
34020250318131100809873379138013801380138014
341202503181310008098540591380138013801380481
3422025031813090080919027913831383138313801014
343202503181308008077909411383138113861381506
3442025031813070080709143013811384138413811578
3452025031813060080491194013841384138413840
3462025031813050080491194013841384138413841471
347202503181304008028760761384138413841384685
3482025031813030080192803613871384138713844399
349202503181302007958368401384138613871384550
3502025031813010079507408013861383138613835029
3512025031813000078810874313841383138413801428
3522025031812590078613617013831383138313831635
353202503181258007838749651383138313831383323
3542025031812570078342825613831383138313830
35520250318125600783428256138313831383138378
3562025031812550078332038213831383138313831
3572025031812540078331899913801380138013802
3582025031812530078331623913831383138313838
35920250318125200783305175138013851385138057
3602025031812510078322648013851385138513854
3612025031812500078322094013851385138513850
3622025031812490078322094013851381138513765100
3632025031812480077618124513821382138213820
3642025031812470077618124513821379138213792874
3652025031812460077221296213791377137913766160
36620250318124500763718924137613761376137695
36720250318124400763588204137513761376137556
3682025031812430076351119413751375137513750
369202503181242007635111941375137513751375451
3702025031812410076289106913751375137513756
3712025031812400076288281913721372137213720
372202503181239007628828191372137513751372150
373202503181238007626766471375137613761375406
374202503181237007621180911375137513751375149
37520250318123600761913216137513751375137540
37620250318123500761858216137413741374137462
37720250318123400761773028137213741374137269
37820250318123300761678284137413741374137446
3792025031812320076161508013741374137413742
38020250318123100761612332137213721372137220
38120250318123000761584892137113721372137198
382202503181229007614504941372137313731372657
38320250318122800760549045137313741374137322
384202503181227007605188371374137313741373775
3852025031812260075945400213731374137413721014
386202503181225007580627821375137513751375111
3872025031812240075791015713751375137513751
388202503181223007579087821374137413741374180
3892025031812220075766146213781378137813785
3902025031812210075765457213741376137813733719
39120250318122000752547224137813771378137742
392202503181219007524893491376137613761376282
3932025031812180075210131713761376137613761703
3942025031812170074975798913761376137613760
3952025031812160074975798913761376137613760
3962025031812150074975798913761376137613760
397202503181214007497579891376137613761376235
398202503181213007494346291376137613761375961
399202503181212007481123931377137713771376231
4002025031812110074779435613781379137913781373
4012025031812100074590236013791379137913781685
4022025031812090074358042313791379137913792
403202503181208007435776651382137913821379254
4042025031812070074322739613831383138313831
405202503181206007432260131379138313831379804
4062025031812050074211698113831381138313806205
4072025031812040073355251113851385138513850
408202503181203007335525111385138513851385306
4092025031812020073312870113861386138613860
4102025031812010073312870113861386138613860
4112025031812000073312870113861386138613860
41220250318115900733128701138613811386138134
4132025031811580073308174213811382138213814154
4142025031811570072734280913861386138613862
415202503181156007273400371382138413841382306
416202503181155007269168721386138413861384454
41720250318115400726288534138413841384138450
4182025031811530072621933413861386138613866
4192025031811520072621101813851384138513831026
420202503181151007247900341384138213841382712
421202503181150007238051501381138113821381402
422202503181149007232499871382138213821382248
423202503181148007229072511382138313831382180
424202503181147007226584861383138313831383170
42520250318114600722423376138313821383138229
4262025031811450072238329713851383138513811001
4272025031811440072100053013861386138613851833
4282025031811430071846092913861386138613860
4292025031811420071846092913861386138613860
4302025031811410071846092913861386138613860
4312025031811400071846092913861386138613860
4322025031811390071846092913861386138613860
4332025031811380071846092913861386138613860
4342025031811370071846092913861386138613860
435202503181136007184609291386138513861385157
4362025031811350071824347713861386138613860
4372025031811340071824347713861385138613854446
4382025031811330071208575613851385138513851
4392025031811320071208437113821383138313821041
440202503181131007106455871384138313841383550
44120250318113000709884620138213821382138248
442202503181129007098182841382138213821382202
443202503181128007095391201383138213831381465
444202503181127007088965091382138213831382127
445202503181126007087209931383138713871382305
4462025031811250070829889613851389139013853413
4472025031811240070356795513891391139113893806
4482025031811230069827760713931394139513913117
4492025031811220069393381913941392139413915869
45020250318112100685754311139313921393139217
4512025031811200068573064513931389139313893321
4522025031811190068110962313901387139013862486
4532025031811180067765814113871386138713852267
454202503181117006745161291386138413861383931
455202503181116006732272021385138213851381812
4562025031811150067210270613821381138213812718
4572025031811140066834908913811382138213815595
4582025031811130066061689913841383138613827325
4592025031811120065049222513831383138713832060
4602025031811110064764091113851385138713822817
4612025031811100064374597413871390139013862784
462202503181109006398848271387138813931387923
4632025031811080063859925913871392139313879922
4642025031811070062481060413931390139313908096
4652025031811060061354126913901387139013876033
4662025031811050060516496413871386138713861055
4672025031811040060370197913861386138813845575
4682025031811030059597302413861384138613843447
4692025031811020059119723413841381138413793573
4702025031811010058625760713791383138313791822
471202503181100005837409761382138213821382256
472202503181059005833871841381138013811379429
47320250318105800582795209137913781379137711689
4742025031810570056668944013791380138213785238
4752025031810560055946532713811380138513802243
476202503181055005563663581380137113801371722
477202503181054005553715471371136913711369245
4782025031810530055503570713691377137713684365
479202503181052005490454731376137513791371817
4802025031810510054792135513791373138013674160
48120250318105000542209709137013811381137018310
4822025031810490051702211013811380138113801162
4832025031810480051541739113801380138413761227
48420250318104700513724265138013781390137629576
4852025031810460047287510013731373138013737912
48620250318104500461978093137813611378136028390
487202503181044004231196061361136213621361496
488202503181043004224444151362136013651360119
489202503181042004222823581365136013651360572
4902025031810410042150334813601360136013604
4912025031810400042149790813591352135913523669
49220250318103900416523414135213521352135230
4932025031810380041648285413521352135213522
4942025031810370041648015013521352135213522
49520250318103600416477446135213521352135214
4962025031810350041645851813531353135313461114
497202503181034004149538081354135213541352411
4982025031810330041439811413521352135213522
49920250318103200414395410135113491351134938
5002025031810310041434411013481348134913482884
5012025031810300041045588013481348134813480
5022025031810290041045588013481348134813486
50320250318102800410447792134813481348134820
5042025031810270041042083213481348134813481
5052025031810260041041948413491349134913490
5062025031810250041041948413491346134913462757
507202503181024004067085291346134413461342396
5082025031810230040617669313421342134213422800
5092025031810220040241909313461345134613412023
5102025031810210039970494713451345134513451416
511202503181020003978004271346134213461342157
5122025031810190039758971313461345134613455171
5132025031810180039063146713451349134913432015
514202503181017003879221661349134913491349338
5152025031810160038746620413491346134913441420
5162025031810150038555607613471343134713421814
5172025031810140038311912913421344134413396608
5182025031810130037426015313441342134413405479
5192025031810120036691467813461346134613465
5202025031810110036690794813431349134913431745
5212025031810100036456253313501350135013501
522202503181009003645611831350134513511345694
5232025031810080036362509313511347135113462291
5242025031810070036054119913521352135213520
5252025031810060036054119913521350135213481312
526202503181005003587724691352135313531352420
5272025031810040035820421813541352135413481306
528202503181003003564389241351134813511348611
529202503181002003556148181348134513481345797
530202503181001003545428501345134513451345310
53120250318100000354125900134813411353134138459
5322025031809590030254388613411341134313415343
5332025031809580029537181013401341134213401576
5342025031809570029325847013411347134713417240
5352025031809560028354136413471344134713433815
5362025031809550027840846813441352135213448397
5372025031809540026709825513551355135513550
538202503180953002670982551355135013551350240
5392025031809520026677375013521354136713527227
5402025031809510025695137113541354135413540
541202503180950002569513711354135413541354148
542202503180949002567509791354135213541352159
543202503180948002565358611352135013521350101
5442025031809470025639945913471356135613471343
5452025031809460025458652413561352135613521823
5462025031809450025211976313521352135213471005
5472025031809440025076511513521350135213509955
54820250318094300237325813135013501350135020
5492025031809420023729881313501350135013503396
5502025031809410023271421313471346135013452450
5512025031809400022941650413501350135013509
5522025031809390022940435413501350135013501
553202503180938002294030041346134713471346341
5542025031809370022894397713471348134813471406
555202503180936002270488631347134713471347143
5562025031809350022685624213471350135013471042
5572025031809340022545192413501351135113501371
55820250318093300223599834134813581358134815016
55920250318093200203271732136813691369136813
5602025031809310020325393613681368137013683448
5612025031809300019853265213651359136713554571
5622025031809290019230486013591360136013552011
5632025031809280018957993113601361136113543226
56420250318092700185189471135413531354135323
5652025031809260018515833013491356135613496172
5662025031809250017682010113561370137013565626
5672025031809240016918764613701370137013656674
5682025031809230016004993613701369137013683838
5692025031809220015479516713651365136913597024
5702025031809210014521261113641363136513633767
5712025031809200014007207313631360136313607002
572202503180919001305355271355136213621355180
5732025031809180013029127713621356136213506034
5742025031809170012208096613601361136213591767
5752025031809160011967717713641360136513602902
57620250318091500115728218135613511358135113882
577202503180914009694687013481355135713482201
578202503180913009396988513601357136513545555
5792025031809120086409156135513361355133611093
580202503180911007148648413291331134013281970
58120250318091000688544481340133113401331507
58220250318090900681773451340134213421328848
58320250318090800670491221342133213421332631
584202503180907006620406513231328132813221486
58520250318090600642345481342133713421337551
586202503180905006349662813211321132113191120
587202503180904006201749913271332134813192823
588202503180903005823349213321332133213214972
589202503180902005164832213321348134813316444
5902025031809010043023466135013181353131821376
5912025031809000014483768130313321332128011025